KissMeData/044340/price/prices-20241201.csv at 523fc6ae8e98dd76eeb0e1c2d1b9ab00fa7fabe1

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	160522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4630	0	3	0.00	41572205	9021	48.83	4610	4630	4560	6010	3245	4630	4601.82	0.90	1930	1933	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	828	8.27	0.34	12	0.05	560.00	13652.00	10870	20231228	-57.41	4450	20241209	4.04	10810	-57.17	20240105	4450	4.04	20241209	10810	-57.17	20240105	4450	4.04	20241209	0.76	N	044340	500	89 억	160822	N	N	N	N
3	20241231	150523	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4630	0	3	0.00	41572205	9021	48.83	4610	4630	4560	6010	3245	4630	4601.82	0.90	1930	1933	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	828	8.27	0.34	12	0.05	560.00	13652.00	10870	20231228	-57.41	4450	20241209	4.04	10810	-57.17	20240105	4450	4.04	20241209	10810	-57.17	20240105	4450	4.04	20241209	0.76	N	044340	500	89 억	160822	N	N	N	N
4	20241231	140522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4630	0	3	0.00	41572205	9021	48.83	4610	4630	4560	6010	3245	4630	4601.82	0.90	1930	1933	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	828	8.27	0.34	12	0.05	560.00	13652.00	10870	20231228	-57.41	4450	20241209	4.04	10810	-57.17	20240105	4450	4.04	20241209	10810	-57.17	20240105	4450	4.04	20241209	0.76	N	044340	500	89 억	160822	N	N	N	N
5	20241231	130523	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4630	0	3	0.00	41572205	9021	48.83	4610	4630	4560	6010	3245	4630	4601.82	0.90	1930	1933	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	828	8.27	0.34	12	0.05	560.00	13652.00	10870	20231228	-57.41	4450	20241209	4.04	10810	-57.17	20240105	4450	4.04	20241209	10810	-57.17	20240105	4450	4.04	20241209	0.76	N	044340	500	89 억	160822	N	N	N	N
6	20241231	120522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4630	0	3	0.00	41572205	9021	48.83	4610	4630	4560	6010	3245	4630	4601.82	0.90	1930	1933	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	828	8.27	0.34	12	0.05	560.00	13652.00	10870	20231228	-57.41	4450	20241209	4.04	10810	-57.17	20240105	4450	4.04	20241209	10810	-57.17	20240105	4450	4.04	20241209	0.76	N	044340	500	89 억	160822	N	N	N	N
7	20241231	110522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4630	0	3	0.00	41572205	9021	48.83	4610	4630	4560	6010	3245	4630	4601.82	0.90	1930	1933	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	828	8.27	0.34	12	0.05	560.00	13652.00	10870	20231228	-57.41	4450	20241209	4.04	10810	-57.17	20240105	4450	4.04	20241209	10810	-57.17	20240105	4450	4.04	20241209	0.76	N	044340	500	89 억	160822	N	N	N	N
8	20241231	100515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4630	0	3	0.00	41572205	9021	48.83	4610	4630	4560	6010	3245	4630	4601.82	0.90	1930	1933	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	828	8.27	0.34	12	0.05	560.00	13652.00	10870	20231228	-57.41	4450	20241209	4.04	10810	-57.17	20240105	4450	4.04	20241209	10810	-57.17	20240105	4450	4.04	20241209	0.76	N	044340	500	89 억	160822	N	N	N	N
9	20241231	090523	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4630	0	3	0.00	41572205	9021	48.83	4610	4630	4560	6010	3245	4630	4601.82	0.90	1930	1933	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	828	8.27	0.34	12	0.05	560.00	13652.00	10870	20231228	-57.41	4450	20241209	4.04	10810	-57.17	20240105	4450	4.04	20241209	10810	-57.17	20240105	4450	4.04	20241209	0.76	N	044340	500	89 억	160822	N	N	N	N
10	20241230	160520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4630	0	3	0.00	40026655	8698	47.08	4610	4630	4560	6010	3245	4630	4601.82	0.89	0	1933	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	828	8.27	0.34	12	0.05	560.00	13652.00	10870	20231228	-57.41	4450	20241209	4.04	10810	-57.17	20240105	4450	4.04	20241209	10810	-57.17	20240105	4450	4.04	20241209	0.76	N	044340	500	89 억	158892	N	N	N	N
11	20241230	150523	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4605	-25	5	-0.54	37998780	8260	44.71	4610	4630	4560	6010	3245	4630	4600.34	0.89	0	2033	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	823	8.22	0.34	12	0.05	560.00	13652.00	10870	20231228	-57.64	4450	20241209	3.48	10810	-57.40	20240105	4450	3.48	20241209	10810	-57.40	20240105	4450	3.48	20241209	0.76	N	044340	500	89 억	158892	N	N	N	N
12	20241230	140522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4610	-20	5	-0.43	35184190	7649	41.40	4610	4630	4560	6010	3245	4630	4599.84	0.89	0	2335	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	824	8.23	0.34	12	0.04	560.00	13652.00	10870	20231228	-57.59	4450	20241209	3.60	10810	-57.35	20240105	4450	3.60	20241209	10810	-57.35	20240105	4450	3.60	20241209	0.76	N	044340	500	89 억	158892	N	N	N	N
13	20241230	130521	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4590	-40	5	-0.86	28385495	6169	33.39	4610	4630	4560	6010	3245	4630	4601.31	0.89	0	2148	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	820	8.20	0.34	12	0.03	560.00	13652.00	10870	20231228	-57.77	4450	20241209	3.15	10810	-57.54	20240105	4450	3.15	20241209	10810	-57.54	20240105	4450	3.15	20241209	0.76	N	044340	500	89 억	158892	N	N	N	N
14	20241230	120519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4625	-5	5	-0.11	23441595	5095	27.58	4610	4630	4560	6010	3245	4630	4600.90	0.89	0	2119	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	827	8.26	0.34	12	0.03	560.00	13652.00	10870	20231228	-57.45	4450	20241209	3.93	10810	-57.22	20240105	4450	3.93	20241209	10810	-57.22	20240105	4450	3.93	20241209	0.76	N	044340	500	89 억	158892	N	N	N	N
15	20241230	110522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4625	-5	5	-0.11	20388735	4432	23.99	4610	4630	4560	6010	3245	4630	4600.35	0.89	0	1636	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	827	8.26	0.34	12	0.02	560.00	13652.00	10870	20231228	-57.45	4450	20241209	3.93	10810	-57.22	20240105	4450	3.93	20241209	10810	-57.22	20240105	4450	3.93	20241209	0.76	N	044340	500	89 억	158892	N	N	N	N
16	20241230	100521	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4600	-30	5	-0.65	18707935	4067	22.01	4610	4630	4560	6010	3245	4630	4599.93	0.89	0	1561	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	822	8.21	0.34	12	0.02	560.00	13652.00	10870	20231228	-57.68	4450	20241209	3.37	10810	-57.45	20240105	4450	3.37	20241209	10810	-57.45	20240105	4450	3.37	20241209	0.76	N	044340	500	89 억	158892	N	N	N	N
17	20241230	090522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4610	-20	5	-0.43	4951130	1074	5.81	4610	4610	4605	6010	3245	4630	4609.99	0.89	0	794	4843	4736	4683	4576	4523	4710	4550	89	1380	500	3330	5	1	17873425	824	8.23	0.34	12	0.01	560.00	13652.00	10870	20231228	-57.59	4450	20241209	3.60	10810	-57.35	20240105	4450	3.60	20241209	10810	-57.35	20240105	4450	3.60	20241209	0.76	N	044340	500	89 억	158892	N	N	N	N
18	20241227	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	-135	5	-2.83	86452735	18433	84.15	4770	4790	4630	6190	3340	4765	4690.11	0.91	0	-3833	5008	4886	4768	4646	4528	4827	4587	89	1425	500	3430	5	1	17873425	828	8.27	0.34	12	0.10	560.00	13652.00	10870	20231228	-57.41	4450	20241209	4.04	10810	-57.17	20240105	4450	4.04	20241209	10870	-57.41	20231228	4450	4.04	20241209	0.75	N	044340	500	89 억	162712	N	N	N	N
19	20241227	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4680	-85	5	-1.78	73901970	15734	71.83	4770	4790	4645	6190	3340	4765	4696.96	0.91	0	-3585	5008	4886	4768	4646	4528	4827	4587	89	1425	500	3430	5	1	17873425	836	8.36	0.34	12	0.09	560.00	13652.00	10870	20231228	-56.95	4450	20241209	5.17	10810	-56.71	20240105	4450	5.17	20241209	10870	-56.95	20231228	4450	5.17	20241209	0.75	N	044340	500	89 억	162712	N	N	N	N
20	20241227	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	-115	5	-2.41	53062270	11265	51.42	4770	4790	4650	6190	3340	4765	4710.37	0.91	0	-3189	5008	4886	4768	4646	4528	4827	4587	89	1425	500	3430	5	1	17873425	831	8.30	0.34	12	0.06	560.00	13652.00	10870	20231228	-57.22	4450	20241209	4.49	10810	-56.98	20240105	4450	4.49	20241209	10870	-57.22	20231228	4450	4.49	20241209	0.75	N	044340	500	89 억	162712	N	N	N	N
21	20241227	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4655	-110	5	-2.31	49142725	10423	47.58	4770	4790	4650	6190	3340	4765	4714.83	0.91	0	-3226	5008	4886	4768	4646	4528	4827	4587	89	1425	500	3430	5	1	17873425	832	8.31	0.34	12	0.06	560.00	13652.00	10870	20231228	-57.18	4450	20241209	4.61	10810	-56.94	20240105	4450	4.61	20241209	10870	-57.18	20231228	4450	4.61	20241209	0.75	N	044340	500	89 억	162712	N	N	N	N
22	20241227	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	-90	5	-1.89	41881700	8863	40.46	4770	4790	4655	6190	3340	4765	4725.45	0.91	0	-3235	5008	4886	4768	4646	4528	4827	4587	89	1425	500	3430	5	1	17873425	836	8.35	0.34	12	0.05	560.00	13652.00	10870	20231228	-56.99	4450	20241209	5.06	10810	-56.75	20240105	4450	5.06	20241209	10870	-56.99	20231228	4450	5.06	20241209	0.75	N	044340	500	89 억	162712	N	N	N	N
23	20241227	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4680	-85	5	-1.78	29680825	6251	28.54	4770	4790	4670	6190	3340	4765	4748.17	0.91	0	-2442	5008	4886	4768	4646	4528	4827	4587	89	1425	500	3430	5	1	17873425	836	8.36	0.34	12	0.03	560.00	13652.00	10870	20231228	-56.95	4450	20241209	5.17	10810	-56.71	20240105	4450	5.17	20241209	10870	-56.95	20231228	4450	5.17	20241209	0.75	N	044340	500	89 억	162712	N	N	N	N
24	20241227	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4725	-40	5	-0.84	19494630	4090	18.67	4770	4790	4715	6190	3340	4765	4766.41	0.91	0	-2205	5008	4886	4768	4646	4528	4827	4587	89	1425	500	3430	5	1	17873425	845	8.44	0.35	12	0.02	560.00	13652.00	10870	20231228	-56.53	4450	20241209	6.18	10810	-56.29	20240105	4450	6.18	20241209	10870	-56.53	20231228	4450	6.18	20241209	0.75	N	044340	500	89 억	162712	N	N	N	N
25	20241227	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	0	3	0.00	10908300	2287	10.44	4770	4775	4765	6190	3340	4765	4769.70	0.91	0	-1348	5008	4886	4768	4646	4528	4827	4587	89	1425	500	3430	5	1	17873425	852	8.51	0.35	12	0.01	560.00	13652.00	10870	20231228	-56.16	4450	20241209	7.08	10810	-55.92	20240105	4450	7.08	20241209	10870	-56.16	20231228	4450	7.08	20241209	0.75	N	044340	500	89 억	162712	N	N	N	N
26	20241226	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	-50	5	-1.04	104469940	21904	188.81	4815	4890	4650	6250	3375	4815	4769.45	0.92	0	-2470	4988	4901	4833	4746	4678	4867	4712	89	1435	500	3460	5	1	17873425	852	8.51	0.35	12	0.12	560.00	13652.00	10870	20231228	-56.16	4450	20241209	7.08	10810	-55.92	20240105	4450	7.08	20241209	10870	-56.16	20231228	4450	7.08	20241209	0.75	N	044340	500	89 억	165184	N	N	N	N
27	20241226	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	-80	5	-1.66	97905220	20523	176.91	4815	4890	4650	6250	3375	4815	4770.51	0.92	0	-1617	4988	4901	4833	4746	4678	4867	4712	89	1435	500	3460	5	1	17873425	846	8.46	0.35	12	0.11	560.00	13652.00	10870	20231228	-56.44	4450	20241209	6.40	10810	-56.20	20240105	4450	6.40	20241209	10870	-56.44	20231228	4450	6.40	20241209	0.75	N	044340	500	89 억	165184	N	N	N	N
28	20241226	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4725	-90	5	-1.87	92446690	19369	166.96	4815	4890	4650	6250	3375	4815	4772.92	0.92	0	-1725	4988	4901	4833	4746	4678	4867	4712	89	1435	500	3460	5	1	17873425	845	8.44	0.35	12	0.11	560.00	13652.00	10870	20231228	-56.53	4450	20241209	6.18	10810	-56.29	20240105	4450	6.18	20241209	10870	-56.53	20231228	4450	6.18	20241209	0.75	N	044340	500	89 억	165184	N	N	N	N
29	20241226	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	-115	5	-2.39	87403085	18296	157.71	4815	4890	4650	6250	3375	4815	4777.17	0.92	0	-1728	4988	4901	4833	4746	4678	4867	4712	89	1435	500	3460	5	1	17873425	840	8.39	0.34	12	0.10	560.00	13652.00	10870	20231228	-56.76	4450	20241209	5.62	10810	-56.52	20240105	4450	5.62	20241209	10870	-56.76	20231228	4450	5.62	20241209	0.75	N	044340	500	89 억	165184	N	N	N	N
30	20241226	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4685	-130	5	-2.70	73218640	15279	131.70	4815	4890	4650	6250	3375	4815	4792.11	0.92	0	-1563	4988	4901	4833	4746	4678	4867	4712	89	1435	500	3460	5	1	17873425	837	8.37	0.34	12	0.09	560.00	13652.00	10870	20231228	-56.90	4450	20241209	5.28	10810	-56.66	20240105	4450	5.28	20241209	10870	-56.90	20231228	4450	5.28	20241209	0.75	N	044340	500	89 억	165184	N	N	N	N
31	20241226	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	-10	5	-0.21	37617055	7763	66.92	4815	4890	4805	6250	3375	4815	4845.69	0.92	0	-2930	4988	4901	4833	4746	4678	4867	4712	89	1435	500	3460	5	1	17873425	859	8.58	0.35	12	0.04	560.00	13652.00	10870	20231228	-55.80	4450	20241209	7.98	10810	-55.55	20240105	4450	7.98	20241209	10870	-55.80	20231228	4450	7.98	20241209	0.75	N	044340	500	89 억	165184	N	N	N	N
32	20241226	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	15	2	0.31	26004475	5355	46.16	4815	4890	4815	6250	3375	4815	4856.11	0.92	0	-1583	4988	4901	4833	4746	4678	4867	4712	89	1435	500	3460	5	1	17873425	863	8.62	0.35	12	0.03	560.00	13652.00	10870	20231228	-55.57	4450	20241209	8.54	10810	-55.32	20240105	4450	8.54	20241209	10870	-55.57	20231228	4450	8.54	20241209	0.75	N	044340	500	89 억	165184	N	N	N	N
33	20241226	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	40	2	0.83	322880	67	0.58	4815	4860	4815	6250	3375	4815	4819.10	0.92	0	22	4988	4901	4833	4746	4678	4867	4712	89	1435	500	3460	5	1	17873425	868	8.67	0.36	12	0.00	560.00	13652.00	10870	20231228	-55.34	4450	20241209	9.10	10810	-55.09	20240105	4450	9.10	20241209	10870	-55.34	20231228	4450	9.10	20241209	0.75	N	044340	500	89 억	165184	N	N	N	N
34	20241224	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	-25	5	-0.52	56034080	11598	203.05	4900	4920	4765	6290	3390	4840	4831.40	0.93	0	-1239	4933	4886	4843	4796	4753	4910	4820	89	1450	500	3480	5	1	17873425	861	8.60	0.35	12	0.06	560.00	13652.00	10870	20231228	-55.70	4450	20241209	8.20	10810	-55.46	20240105	4450	8.20	20241209	10870	-55.70	20231228	4450	8.20	20241209	0.75	N	044340	500	89 억	166426	N	N	N	N
35	20241224	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	-20	5	-0.41	47506350	9828	172.06	4900	4920	4765	6290	3390	4840	4833.78	0.93	0	-154	4933	4886	4843	4796	4753	4910	4820	89	1450	500	3480	5	1	17873425	861	8.61	0.35	12	0.05	560.00	13652.00	10870	20231228	-55.66	4450	20241209	8.31	10810	-55.41	20240105	4450	8.31	20241209	10870	-55.66	20231228	4450	8.31	20241209	0.75	N	044340	500	89 억	166426	N	N	N	N
36	20241224	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	-25	5	-0.52	45610155	9435	165.18	4900	4920	4765	6290	3390	4840	4834.14	0.93	0	-104	4933	4886	4843	4796	4753	4910	4820	89	1450	500	3480	5	1	17873425	861	8.60	0.35	12	0.05	560.00	13652.00	10870	20231228	-55.70	4450	20241209	8.20	10810	-55.46	20240105	4450	8.20	20241209	10870	-55.70	20231228	4450	8.20	20241209	0.75	N	044340	500	89 억	166426	N	N	N	N
37	20241224	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	-55	5	-1.14	41692725	8621	150.93	4900	4920	4765	6290	3390	4840	4836.18	0.93	0	-66	4933	4886	4843	4796	4753	4910	4820	89	1450	500	3480	5	1	17873425	855	8.54	0.35	12	0.05	560.00	13652.00	10870	20231228	-55.98	4450	20241209	7.53	10810	-55.74	20240105	4450	7.53	20241209	10870	-55.98	20231228	4450	7.53	20241209	0.75	N	044340	500	89 억	166426	N	N	N	N
38	20241224	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	10	2	0.21	24955030	5135	89.90	4900	4920	4835	6290	3390	4840	4859.79	0.93	0	-768	4933	4886	4843	4796	4753	4910	4820	89	1450	500	3480	5	1	17873425	867	8.66	0.36	12	0.03	560.00	13652.00	10870	20231228	-55.38	4450	20241209	8.99	10810	-55.13	20240105	4450	8.99	20241209	10870	-55.38	20231228	4450	8.99	20241209	0.75	N	044340	500	89 억	166426	N	N	N	N
39	20241224	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	20	2	0.41	23879445	4913	86.01	4900	4920	4840	6290	3390	4840	4860.46	0.93	0	-781	4933	4886	4843	4796	4753	4910	4820	89	1450	500	3480	5	1	17873425	869	8.68	0.36	12	0.03	560.00	13652.00	10870	20231228	-55.29	4450	20241209	9.21	10810	-55.04	20240105	4450	9.21	20241209	10870	-55.29	20231228	4450	9.21	20241209	0.75	N	044340	500	89 억	166426	N	N	N	N
40	20241224	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	45	2	0.93	9152510	1874	32.81	4900	4920	4840	6290	3390	4840	4883.94	0.93	0	-1058	4933	4886	4843	4796	4753	4910	4820	89	1450	500	3480	5	1	17873425	873	8.72	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.06	4450	20241209	9.78	10810	-54.81	20240105	4450	9.78	20241209	10870	-55.06	20231228	4450	9.78	20241209	0.75	N	044340	500	89 억	166426	N	N	N	N
41	20241224	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	70	2	1.45	421810	86	1.51	4900	4920	4840	6290	3390	4840	4904.77	0.93	0	-35	4933	4886	4843	4796	4753	4910	4820	89	1450	500	3480	5	1	17873425	878	8.77	0.36	12	0.00	560.00	13652.00	10870	20231228	-54.83	4450	20241209	10.34	10810	-54.58	20240105	4450	10.34	20241209	10870	-54.83	20231228	4450	10.34	20241209	0.75	N	044340	500	89 억	166426	N	N	N	N
42	20241223	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	25	2	0.52	27622425	5704	68.75	4820	4890	4800	6250	3375	4815	4842.64	0.93	0	1205	4945	4880	4845	4780	4745	4862	4762	89	1435	500	3460	5	1	17873425	865	8.64	0.35	12	0.03	560.00	13652.00	10870	20231228	-55.47	4450	20241209	8.76	10810	-55.23	20240105	4450	8.76	20241209	10870	-55.47	20231228	4450	8.76	20241209	0.75	N	044340	500	89 억	165347	N	N	N	N
43	20241223	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	55	2	1.14	27050405	5586	67.33	4820	4890	4800	6250	3375	4815	4842.54	0.93	0	1192	4945	4880	4845	4780	4745	4862	4762	89	1435	500	3460	5	1	17873425	870	8.70	0.36	12	0.03	560.00	13652.00	10870	20231228	-55.20	4450	20241209	9.44	10810	-54.95	20240105	4450	9.44	20241209	10870	-55.20	20231228	4450	9.44	20241209	0.75	N	044340	500	89 억	165347	N	N	N	N
44	20241223	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	60	2	1.25	14274265	2950	35.56	4820	4890	4800	6250	3375	4815	4838.73	0.93	0	621	4945	4880	4845	4780	4745	4862	4762	89	1435	500	3460	5	1	17873425	871	8.71	0.36	12	0.02	560.00	13652.00	10870	20231228	-55.15	4450	20241209	9.55	10810	-54.90	20240105	4450	9.55	20241209	10870	-55.15	20231228	4450	9.55	20241209	0.75	N	044340	500	89 억	165347	N	N	N	N
45	20241223	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	50	2	1.04	10933940	2260	27.24	4820	4890	4800	6250	3375	4815	4838.03	0.93	0	328	4945	4880	4845	4780	4745	4862	4762	89	1435	500	3460	5	1	17873425	870	8.69	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.24	4450	20241209	9.33	10810	-55.00	20240105	4450	9.33	20241209	10870	-55.24	20231228	4450	9.33	20241209	0.75	N	044340	500	89 억	165347	N	N	N	N
46	20241223	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	50	2	1.04	6380980	1317	15.87	4820	4890	4800	6250	3375	4815	4845.09	0.93	0	223	4945	4880	4845	4780	4745	4862	4762	89	1435	500	3460	5	1	17873425	870	8.69	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.24	4450	20241209	9.33	10810	-55.00	20240105	4450	9.33	20241209	10870	-55.24	20231228	4450	9.33	20241209	0.75	N	044340	500	89 억	165347	N	N	N	N
47	20241223	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	60	2	1.25	4105250	848	10.22	4820	4890	4800	6250	3375	4815	4841.10	0.93	0	48	4945	4880	4845	4780	4745	4862	4762	89	1435	500	3460	5	1	17873425	871	8.71	0.36	12	0.00	560.00	13652.00	10870	20231228	-55.15	4450	20241209	9.55	10810	-54.90	20240105	4450	9.55	20241209	10870	-55.15	20231228	4450	9.55	20241209	0.75	N	044340	500	89 억	165347	N	N	N	N
48	20241223	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	15	2	0.31	1978770	409	4.93	4820	4890	4800	6250	3375	4815	4838.07	0.93	0	-10	4945	4880	4845	4780	4745	4862	4762	89	1435	500	3460	5	1	17873425	863	8.62	0.35	12	0.00	560.00	13652.00	10870	20231228	-55.57	4450	20241209	8.54	10810	-55.32	20240105	4450	8.54	20241209	10870	-55.57	20231228	4450	8.54	20241209	0.75	N	044340	500	89 억	165347	N	N	N	N
49	20241223	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	65	2	1.35	618475	127	1.53	4820	4890	4820	6250	3375	4815	4869.88	0.93	0	-80	4945	4880	4845	4780	4745	4862	4762	89	1435	500	3460	5	1	17873425	872	8.71	0.36	12	0.00	560.00	13652.00	10870	20231228	-55.11	4450	20241209	9.66	10810	-54.86	20240105	4450	9.66	20241209	10870	-55.11	20231228	4450	9.66	20241209	0.75	N	044340	500	89 억	165347	N	N	N	N
50	20241220	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	-75	5	-1.53	40137055	8292	286.33	4910	4910	4810	6350	3425	4890	4840.46	0.92	0	275	4943	4916	4873	4846	4803	4930	4860	89	1460	500	3520	5	1	17873425	861	8.60	0.35	12	0.05	560.00	13652.00	10870	20231228	-55.70	4450	20241209	8.20	10810	-55.46	20240105	4450	8.20	20241209	10870	-55.70	20231228	4450	8.20	20241209	0.76	N	044340	500	89 억	165075	N	N	N	N
51	20241220	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	-45	5	-0.92	38415645	7935	274.00	4910	4910	4810	6350	3425	4890	4841.29	0.92	0	311	4943	4916	4873	4846	4803	4930	4860	89	1460	500	3520	5	1	17873425	866	8.65	0.35	12	0.04	560.00	13652.00	10870	20231228	-55.43	4450	20241209	8.88	10810	-55.18	20240105	4450	8.88	20241209	10870	-55.43	20231228	4450	8.88	20241209	0.76	N	044340	500	89 억	165075	N	N	N	N
52	20241220	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	-45	5	-0.92	34016815	7026	242.61	4910	4910	4810	6350	3425	4890	4841.56	0.92	0	333	4943	4916	4873	4846	4803	4930	4860	89	1460	500	3520	5	1	17873425	866	8.65	0.35	12	0.04	560.00	13652.00	10870	20231228	-55.43	4450	20241209	8.88	10810	-55.18	20240105	4450	8.88	20241209	10870	-55.43	20231228	4450	8.88	20241209	0.76	N	044340	500	89 억	165075	N	N	N	N
53	20241220	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	-70	5	-1.43	31343790	6472	223.48	4910	4910	4810	6350	3425	4890	4842.98	0.92	0	314	4943	4916	4873	4846	4803	4930	4860	89	1460	500	3520	5	1	17873425	861	8.61	0.35	12	0.04	560.00	13652.00	10870	20231228	-55.66	4450	20241209	8.31	10810	-55.41	20240105	4450	8.31	20241209	10870	-55.66	20231228	4450	8.31	20241209	0.76	N	044340	500	89 억	165075	N	N	N	N
54	20241220	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	-40	5	-0.82	29229500	6034	208.36	4910	4910	4810	6350	3425	4890	4844.13	0.92	0	337	4943	4916	4873	4846	4803	4930	4860	89	1460	500	3520	5	1	17873425	867	8.66	0.36	12	0.03	560.00	13652.00	10870	20231228	-55.38	4450	20241209	8.99	10810	-55.13	20240105	4450	8.99	20241209	10870	-55.38	20231228	4450	8.99	20241209	0.76	N	044340	500	89 억	165075	N	N	N	N
55	20241220	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	-60	5	-1.23	19105045	3941	136.08	4910	4910	4810	6350	3425	4890	4847.77	0.92	0	345	4943	4916	4873	4846	4803	4930	4860	89	1460	500	3520	5	1	17873425	863	8.62	0.35	12	0.02	560.00	13652.00	10870	20231228	-55.57	4450	20241209	8.54	10810	-55.32	20240105	4450	8.54	20241209	10870	-55.57	20231228	4450	8.54	20241209	0.76	N	044340	500	89 억	165075	N	N	N	N
56	20241220	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-20	5	-0.41	16041440	3307	114.19	4910	4910	4810	6350	3425	4890	4850.75	0.92	0	324	4943	4916	4873	4846	4803	4930	4860	89	1460	500	3520	5	1	17873425	870	8.70	0.36	12	0.02	560.00	13652.00	10870	20231228	-55.20	4450	20241209	9.44	10810	-54.95	20240105	4450	9.44	20241209	10870	-55.20	20231228	4450	9.44	20241209	0.76	N	044340	500	89 억	165075	N	N	N	N
57	20241220	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	0	3	0.00	161390	33	1.14	4910	4910	4860	6350	3425	4890	4890.61	0.92	0	0	4943	4916	4873	4846	4803	4930	4860	89	1460	500	3520	5	1	17873425	874	8.73	0.36	12	0.00	560.00	13652.00	10870	20231228	-55.01	4450	20241209	9.89	10810	-54.76	20240105	4450	9.89	20241209	10870	-55.01	20231228	4450	9.89	20241209	0.76	N	044340	500	89 억	165075	N	N	N	N
58	20241219	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	0	3	0.00	14117950	2894	36.72	4885	4900	4830	6350	3425	4890	4878.34	0.93	0	-858	4946	4917	4901	4872	4856	4910	4865	89	1460	500	3520	5	1	17873425	874	8.73	0.36	12	0.02	560.00	13652.00	10870	20231228	-55.01	4450	20241209	9.89	10810	-54.76	20240105	4450	9.89	20241209	10870	-55.01	20231228	4450	9.89	20241209	0.77	N	044340	500	89 억	165935	N	N	N	N
59	20241219	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	0	3	0.00	11238535	2305	29.25	4885	4900	4830	6350	3425	4890	4875.70	0.93	0	-906	4946	4917	4901	4872	4856	4910	4865	89	1460	500	3520	5	1	17873425	874	8.73	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.01	4450	20241209	9.89	10810	-54.76	20240105	4450	9.89	20241209	10870	-55.01	20231228	4450	9.89	20241209	0.77	N	044340	500	89 억	165935	N	N	N	N
60	20241219	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	5	2	0.10	10369835	2127	26.99	4885	4900	4830	6350	3425	4890	4875.31	0.93	0	-904	4946	4917	4901	4872	4856	4910	4865	89	1460	500	3520	5	1	17873425	875	8.74	0.36	12	0.01	560.00	13652.00	10870	20231228	-54.97	4450	20241209	10.00	10810	-54.72	20240105	4450	10.00	20241209	10870	-54.97	20231228	4450	10.00	20241209	0.77	N	044340	500	89 억	165935	N	N	N	N
61	20241219	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	0	3	0.00	8404865	1725	21.89	4885	4890	4830	6350	3425	4890	4872.35	0.93	0	-901	4946	4917	4901	4872	4856	4910	4865	89	1460	500	3520	5	1	17873425	874	8.73	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.01	4450	20241209	9.89	10810	-54.76	20240105	4450	9.89	20241209	10870	-55.01	20231228	4450	9.89	20241209	0.77	N	044340	500	89 억	165935	N	N	N	N
62	20241219	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	0	3	0.00	7160520	1470	18.65	4885	4890	4830	6350	3425	4890	4871.06	0.93	0	-899	4946	4917	4901	4872	4856	4910	4865	89	1460	500	3520	5	1	17873425	874	8.73	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.01	4450	20241209	9.89	10810	-54.76	20240105	4450	9.89	20241209	10870	-55.01	20231228	4450	9.89	20241209	0.77	N	044340	500	89 억	165935	N	N	N	N
63	20241219	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	-25	5	-0.51	6383485	1311	16.63	4885	4890	4830	6350	3425	4890	4869.12	0.93	0	-897	4946	4917	4901	4872	4856	4910	4865	89	1460	500	3520	5	1	17873425	870	8.69	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.24	4450	20241209	9.33	10810	-55.00	20240105	4450	9.33	20241209	10870	-55.24	20231228	4450	9.33	20241209	0.77	N	044340	500	89 억	165935	N	N	N	N
64	20241219	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	-5	5	-0.10	5657755	1162	14.74	4885	4890	4830	6350	3425	4890	4868.93	0.93	0	-887	4946	4917	4901	4872	4856	4910	4865	89	1460	500	3520	5	1	17873425	873	8.72	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.06	4450	20241209	9.78	10810	-54.81	20240105	4450	9.78	20241209	10870	-55.06	20231228	4450	9.78	20241209	0.77	N	044340	500	89 억	165935	N	N	N	N
65	20241219	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-20	5	-0.41	1564490	321	4.07	4885	4890	4855	6350	3425	4890	4873.65	0.93	0	-281	4946	4917	4901	4872	4856	4910	4865	89	1460	500	3520	5	1	17873425	870	8.70	0.36	12	0.00	560.00	13652.00	10870	20231228	-55.20	4450	20241209	9.44	10810	-54.95	20240105	4450	9.44	20241209	10870	-55.20	20231228	4450	9.44	20241209	0.77	N	044340	500	89 억	165935	N	N	N	N
66	20241218	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	50	2	1.03	38616990	7881	47.63	4915	4930	4885	6290	3390	4840	4900.01	0.96	0	-3706	5066	4952	4881	4767	4696	4917	4732	89	1450	500	3480	5	1	17873425	874	8.73	0.36	12	0.04	560.00	13652.00	10870	20231228	-55.01	4450	20241209	9.89	10810	-54.76	20240105	4450	9.89	20241209	10870	-55.01	20231228	4450	9.89	20241209	0.78	N	044340	500	89 억	171643	N	N	N	N
67	20241218	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	55	2	1.14	34525880	7046	42.59	4915	4930	4885	6290	3390	4840	4900.07	0.96	0	-3652	5066	4952	4881	4767	4696	4917	4732	89	1450	500	3480	5	1	17873425	875	8.74	0.36	12	0.04	560.00	13652.00	10870	20231228	-54.97	4450	20241209	10.00	10810	-54.72	20240105	4450	10.00	20241209	10870	-54.97	20231228	4450	10.00	20241209	0.78	N	044340	500	89 억	171643	N	N	N	N
68	20241218	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	60	2	1.24	27741040	5660	34.21	4915	4930	4885	6290	3390	4840	4901.24	0.96	0	-3074	5066	4952	4881	4767	4696	4917	4732	89	1450	500	3480	5	1	17873425	876	8.75	0.36	12	0.03	560.00	13652.00	10870	20231228	-54.92	4450	20241209	10.11	10810	-54.67	20240105	4450	10.11	20241209	10870	-54.92	20231228	4450	10.11	20241209	0.78	N	044340	500	89 억	171643	N	N	N	N
69	20241218	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	60	2	1.24	24749610	5049	30.52	4915	4930	4895	6290	3390	4840	4901.88	0.96	0	-3238	5066	4952	4881	4767	4696	4917	4732	89	1450	500	3480	5	1	17873425	876	8.75	0.36	12	0.03	560.00	13652.00	10870	20231228	-54.92	4450	20241209	10.11	10810	-54.67	20240105	4450	10.11	20241209	10870	-54.92	20231228	4450	10.11	20241209	0.78	N	044340	500	89 억	171643	N	N	N	N
70	20241218	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	60	2	1.24	14146960	2885	17.44	4915	4930	4895	6290	3390	4840	4903.63	0.96	0	-1233	5066	4952	4881	4767	4696	4917	4732	89	1450	500	3480	5	1	17873425	876	8.75	0.36	12	0.02	560.00	13652.00	10870	20231228	-54.92	4450	20241209	10.11	10810	-54.67	20240105	4450	10.11	20241209	10870	-54.92	20231228	4450	10.11	20241209	0.78	N	044340	500	89 억	171643	N	N	N	N
71	20241218	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	55	2	1.14	8453345	1723	10.41	4915	4930	4895	6290	3390	4840	4906.18	0.96	0	-146	5066	4952	4881	4767	4696	4917	4732	89	1450	500	3480	5	1	17873425	875	8.74	0.36	12	0.01	560.00	13652.00	10870	20231228	-54.97	4450	20241209	10.00	10810	-54.72	20240105	4450	10.00	20241209	10870	-54.97	20231228	4450	10.00	20241209	0.78	N	044340	500	89 억	171643	N	N	N	N
72	20241218	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	60	2	1.24	2795365	570	3.45	4915	4920	4895	6290	3390	4840	4904.15	0.96	0	-56	5066	4952	4881	4767	4696	4917	4732	89	1450	500	3480	5	1	17873425	876	8.75	0.36	12	0.00	560.00	13652.00	10870	20231228	-54.92	4450	20241209	10.11	10810	-54.67	20240105	4450	10.11	20241209	10870	-54.92	20231228	4450	10.11	20241209	0.78	N	044340	500	89 억	171643	N	N	N	N
73	20241218	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	80	2	1.65	108165	22	0.13	4915	4920	4915	6290	3390	4840	4916.59	0.96	0	0	5066	4952	4881	4767	4696	4917	4732	89	1450	500	3480	5	1	17873425	879	8.79	0.36	12	0.00	560.00	13652.00	10870	20231228	-54.74	4450	20241209	10.56	10810	-54.49	20240105	4450	10.56	20241209	10870	-54.74	20231228	4450	10.56	20241209	0.78	N	044340	500	89 억	171643	N	N	N	N
74	20241217	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	-90	5	-1.83	80853465	16544	111.26	4945	4995	4810	6400	3455	4930	4887.23	0.97	0	-1652	5000	4965	4910	4875	4820	4982	4892	89	1470	500	3540	5	1	17873425	865	8.64	0.35	12	0.09	560.00	13652.00	10870	20231228	-55.47	4450	20241209	8.76	10810	-55.23	20240105	4450	8.76	20241209	10870	-55.47	20231228	4450	8.76	20241209	0.81	N	044340	500	89 억	173298	N	N	N	N
75	20241217	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	-105	5	-2.13	76235990	15590	104.84	4945	4995	4810	6400	3455	4930	4890.06	0.97	0	-1578	5000	4965	4910	4875	4820	4982	4892	89	1470	500	3540	5	1	17873425	862	8.62	0.35	12	0.09	560.00	13652.00	10870	20231228	-55.61	4450	20241209	8.43	10810	-55.37	20240105	4450	8.43	20241209	10870	-55.61	20231228	4450	8.43	20241209	0.81	N	044340	500	89 억	173298	N	N	N	N
76	20241217	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	-40	5	-0.81	43961595	8933	60.07	4945	4995	4880	6400	3455	4930	4921.26	0.97	0	-2170	5000	4965	4910	4875	4820	4982	4892	89	1470	500	3540	5	1	17873425	874	8.73	0.36	12	0.05	560.00	13652.00	10870	20231228	-55.01	4450	20241209	9.89	10810	-54.76	20240105	4450	9.89	20241209	10870	-55.01	20231228	4450	9.89	20241209	0.81	N	044340	500	89 억	173298	N	N	N	N
77	20241217	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-30	5	-0.61	35087940	7118	47.87	4945	4995	4900	6400	3455	4930	4929.47	0.97	0	-2260	5000	4965	4910	4875	4820	4982	4892	89	1470	500	3540	5	1	17873425	876	8.75	0.36	12	0.04	560.00	13652.00	10870	20231228	-54.92	4450	20241209	10.11	10810	-54.67	20240105	4450	10.11	20241209	10870	-54.92	20231228	4450	10.11	20241209	0.81	N	044340	500	89 억	173298	N	N	N	N
78	20241217	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	0	3	0.00	26791590	5426	36.49	4945	4995	4900	6400	3455	4930	4937.63	0.97	0	-2168	5000	4965	4910	4875	4820	4982	4892	89	1470	500	3540	5	1	17873425	881	8.80	0.36	12	0.03	560.00	13652.00	10870	20231228	-54.65	4450	20241209	10.79	10810	-54.39	20240105	4450	10.79	20241209	10870	-54.65	20231228	4450	10.79	20241209	0.81	N	044340	500	89 억	173298	N	N	N	N
79	20241217	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	10	2	0.20	20248035	4097	27.55	4945	4995	4900	6400	3455	4930	4942.16	0.97	0	-2189	5000	4965	4910	4875	4820	4982	4892	89	1470	500	3540	5	1	17873425	883	8.82	0.36	12	0.02	560.00	13652.00	10870	20231228	-54.55	4450	20241209	11.01	10810	-54.30	20240105	4450	11.01	20241209	10870	-54.55	20231228	4450	11.01	20241209	0.81	N	044340	500	89 억	173298	N	N	N	N
80	20241217	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	40	2	0.81	16473010	3334	22.42	4945	4995	4900	6400	3455	4930	4940.91	0.97	0	-2154	5000	4965	4910	4875	4820	4982	4892	89	1470	500	3540	5	1	17873425	888	8.88	0.36	12	0.02	560.00	13652.00	10870	20231228	-54.28	4450	20241209	11.69	10810	-54.02	20240105	4450	11.69	20241209	10870	-54.28	20231228	4450	11.69	20241209	0.81	N	044340	500	89 억	173298	N	N	N	N
81	20241217	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	10	2	0.20	108585	22	0.15	4945	4945	4905	6400	3455	4930	4935.68	0.97	0	-6	5000	4965	4910	4875	4820	4982	4892	89	1470	500	3540	5	1	17873425	883	8.82	0.36	12	0.00	560.00	13652.00	10870	20231228	-54.55	4450	20241209	11.01	10810	-54.30	20240105	4450	11.01	20241209	10870	-54.55	20231228	4450	11.01	20241209	0.81	N	044340	500	89 억	173298	N	N	N	N
82	20241216	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	30	2	0.61	73019775	14851	290.51	4855	4945	4855	6370	3430	4900	4916.81	0.97	0	-262	4976	4937	4861	4822	4746	4957	4842	89	1470	500	3520	5	1	17873425	881	8.80	0.36	12	0.08	560.00	13652.00	10870	20231228	-54.65	4450	20241209	10.79	10810	-54.39	20240105	4450	10.79	20241209	10870	-54.65	20231228	4450	10.79	20241209	0.81	N	044340	500	89 억	173567	N	N	N	N
83	20241216	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	25	2	0.51	57962975	11795	230.73	4855	4945	4855	6370	3430	4900	4914.20	0.97	0	-225	4976	4937	4861	4822	4746	4957	4842	89	1470	500	3520	5	1	17873425	880	8.79	0.36	12	0.07	560.00	13652.00	10870	20231228	-54.69	4450	20241209	10.67	10810	-54.44	20240105	4450	10.67	20241209	10870	-54.69	20231228	4450	10.67	20241209	0.81	N	044340	500	89 억	173567	N	N	N	N
84	20241216	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	15	2	0.31	47538145	9675	189.26	4855	4945	4855	6370	3430	4900	4913.50	0.97	0	85	4976	4937	4861	4822	4746	4957	4842	89	1470	500	3520	5	1	17873425	878	8.78	0.36	12	0.05	560.00	13652.00	10870	20231228	-54.78	4450	20241209	10.45	10810	-54.53	20240105	4450	10.45	20241209	10870	-54.78	20231228	4450	10.45	20241209	0.81	N	044340	500	89 억	173567	N	N	N	N
85	20241216	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	20	2	0.41	45774715	9316	182.24	4855	4945	4855	6370	3430	4900	4913.56	0.97	0	107	4976	4937	4861	4822	4746	4957	4842	89	1470	500	3520	5	1	17873425	879	8.79	0.36	12	0.05	560.00	13652.00	10870	20231228	-54.74	4450	20241209	10.56	10810	-54.49	20240105	4450	10.56	20241209	10870	-54.74	20231228	4450	10.56	20241209	0.81	N	044340	500	89 억	173567	N	N	N	N
86	20241216	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	15	2	0.31	42827435	8716	170.50	4855	4945	4855	6370	3430	4900	4913.66	0.97	0	13	4976	4937	4861	4822	4746	4957	4842	89	1470	500	3520	5	1	17873425	878	8.78	0.36	12	0.05	560.00	13652.00	10870	20231228	-54.78	4450	20241209	10.45	10810	-54.53	20240105	4450	10.45	20241209	10870	-54.78	20231228	4450	10.45	20241209	0.81	N	044340	500	89 억	173567	N	N	N	N
87	20241216	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	25	2	0.51	36501065	7428	145.31	4855	4945	4855	6370	3430	4900	4913.98	0.97	0	88	4976	4937	4861	4822	4746	4957	4842	89	1470	500	3520	5	1	17873425	880	8.79	0.36	12	0.04	560.00	13652.00	10870	20231228	-54.69	4450	20241209	10.67	10810	-54.44	20240105	4450	10.67	20241209	10870	-54.69	20231228	4450	10.67	20241209	0.81	N	044340	500	89 억	173567	N	N	N	N
88	20241216	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	25	2	0.51	27526615	5606	109.66	4855	4945	4855	6370	3430	4900	4910.21	0.97	0	105	4976	4937	4861	4822	4746	4957	4842	89	1470	500	3520	5	1	17873425	880	8.79	0.36	12	0.03	560.00	13652.00	10870	20231228	-54.69	4450	20241209	10.67	10810	-54.44	20240105	4450	10.67	20241209	10870	-54.69	20231228	4450	10.67	20241209	0.81	N	044340	500	89 억	173567	N	N	N	N
89	20241216	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	15	2	0.31	3282895	674	13.18	4855	4920	4855	6370	3430	4900	4870.76	0.97	0	-125	4976	4937	4861	4822	4746	4957	4842	89	1470	500	3520	5	1	17873425	878	8.78	0.36	12	0.00	560.00	13652.00	10870	20231228	-54.78	4450	20241209	10.45	10810	-54.53	20240105	4450	10.45	20241209	10870	-54.78	20231228	4450	10.45	20241209	0.81	N	044340	500	89 억	173567	N	N	N	N
90	20241213	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	55	2	1.14	24792685	5096	38.95	4870	4900	4785	6290	3395	4845	4865.06	0.97	0	817	4981	4912	4781	4712	4581	4947	4747	89	1445	500	3480	5	1	17873425	876	8.75	0.36	12	0.03	560.00	13652.00	10870	20231228	-54.92	4450	20241209	10.11	10810	-54.67	20240105	4450	10.11	20241209	10870	-54.92	20231228	4450	10.11	20241209	0.80	N	044340	500	89 억	172723	N	N	N	N
91	20241213	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	55	2	1.14	24117315	4958	37.89	4870	4900	4785	6290	3395	4845	4864.32	0.97	0	821	4981	4912	4781	4712	4581	4947	4747	89	1445	500	3480	5	1	17873425	876	8.75	0.36	12	0.03	560.00	13652.00	10870	20231228	-54.92	4450	20241209	10.11	10810	-54.67	20240105	4450	10.11	20241209	10870	-54.92	20231228	4450	10.11	20241209	0.80	N	044340	500	89 억	172723	N	N	N	N
92	20241213	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	35	2	0.72	20474905	4213	32.20	4870	4880	4785	6290	3395	4845	4859.93	0.97	0	587	4981	4912	4781	4712	4581	4947	4747	89	1445	500	3480	5	1	17873425	872	8.71	0.36	12	0.02	560.00	13652.00	10870	20231228	-55.11	4450	20241209	9.66	10810	-54.86	20240105	4450	9.66	20241209	10870	-55.11	20231228	4450	9.66	20241209	0.80	N	044340	500	89 억	172723	N	N	N	N
93	20241213	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	35	2	0.72	19582105	4030	30.80	4870	4880	4785	6290	3395	4845	4859.08	0.97	0	587	4981	4912	4781	4712	4581	4947	4747	89	1445	500	3480	5	1	17873425	872	8.71	0.36	12	0.02	560.00	13652.00	10870	20231228	-55.11	4450	20241209	9.66	10810	-54.86	20240105	4450	9.66	20241209	10870	-55.11	20231228	4450	9.66	20241209	0.80	N	044340	500	89 억	172723	N	N	N	N
94	20241213	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	25	2	0.52	12110605	2497	19.08	4870	4870	4785	6290	3395	4845	4850.06	0.97	0	158	4981	4912	4781	4712	4581	4947	4747	89	1445	500	3480	5	1	17873425	870	8.70	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.20	4450	20241209	9.44	10810	-54.95	20240105	4450	9.44	20241209	10870	-55.20	20231228	4450	9.44	20241209	0.80	N	044340	500	89 억	172723	N	N	N	N
95	20241213	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	20	2	0.41	8898710	1837	14.04	4870	4870	4785	6290	3395	4845	4844.15	0.97	0	-32	4981	4912	4781	4712	4581	4947	4747	89	1445	500	3480	5	1	17873425	870	8.69	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.24	4450	20241209	9.33	10810	-55.00	20240105	4450	9.33	20241209	10870	-55.24	20231228	4450	9.33	20241209	0.80	N	044340	500	89 억	172723	N	N	N	N
96	20241213	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	10	2	0.21	4920975	1019	7.79	4870	4870	4785	6290	3395	4845	4829.22	0.97	0	-116	4981	4912	4781	4712	4581	4947	4747	89	1445	500	3480	5	1	17873425	868	8.67	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.34	4450	20241209	9.10	10810	-55.09	20240105	4450	9.10	20241209	10870	-55.34	20231228	4450	9.10	20241209	0.80	N	044340	500	89 억	172723	N	N	N	N
97	20241213	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	-30	5	-0.62	1433150	296	2.26	4870	4870	4785	6290	3395	4845	4841.72	0.97	0	-15	4981	4912	4781	4712	4581	4947	4747	89	1445	500	3480	5	1	17873425	861	8.60	0.35	12	0.00	560.00	13652.00	10870	20231228	-55.70	4450	20241209	8.20	10810	-55.46	20240105	4450	8.20	20241209	10870	-55.70	20231228	4450	8.20	20241209	0.80	N	044340	500	89 억	172723	N	N	N	N
98	20241212	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	235	2	5.10	62276595	13084	45.42	4680	4850	4650	5990	3230	4610	4759.75	0.95	0	2248	4703	4656	4573	4526	4443	4680	4550	89	1380	500	3310	5	1	17873425	866	8.65	0.35	12	0.07	560.00	13652.00	10870	20231228	-55.43	4450	20241209	8.88	10810	-55.18	20240105	4450	8.88	20241209	10870	-55.43	20231228	4450	8.88	20241209	0.79	N	044340	500	89 억	170458	N	N	N	N
99	20241212	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	235	2	5.10	57436330	12085	41.95	4680	4845	4650	5990	3230	4610	4752.70	0.95	0	1778	4703	4656	4573	4526	4443	4680	4550	89	1380	500	3310	5	1	17873425	866	8.65	0.35	12	0.07	560.00	13652.00	10870	20231228	-55.43	4450	20241209	8.88	10810	-55.18	20240105	4450	8.88	20241209	10870	-55.43	20231228	4450	8.88	20241209	0.79	N	044340	500	89 억	170458	N	N	N	N
100	20241212	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	225	2	4.88	53388150	11247	39.04	4680	4835	4650	5990	3230	4610	4746.88	0.95	0	1720	4703	4656	4573	4526	4443	4680	4550	89	1380	500	3310	5	1	17873425	864	8.63	0.35	12	0.06	560.00	13652.00	10870	20231228	-55.52	4450	20241209	8.65	10810	-55.27	20240105	4450	8.65	20241209	10870	-55.52	20231228	4450	8.65	20241209	0.79	N	044340	500	89 억	170458	N	N	N	N
101	20241212	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	210	2	4.56	49260785	10391	36.07	4680	4830	4650	5990	3230	4610	4740.72	0.95	0	1153	4703	4656	4573	4526	4443	4680	4550	89	1380	500	3310	5	1	17873425	861	8.61	0.35	12	0.06	560.00	13652.00	10870	20231228	-55.66	4450	20241209	8.31	10810	-55.41	20240105	4450	8.31	20241209	10870	-55.66	20231228	4450	8.31	20241209	0.79	N	044340	500	89 억	170458	N	N	N	N
102	20241212	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	200	2	4.34	43078065	9104	31.60	4680	4810	4650	5990	3230	4610	4731.77	0.95	0	790	4703	4656	4573	4526	4443	4680	4550	89	1380	500	3310	5	1	17873425	860	8.59	0.35	12	0.05	560.00	13652.00	10870	20231228	-55.75	4450	20241209	8.09	10810	-55.50	20240105	4450	8.09	20241209	10870	-55.75	20231228	4450	8.09	20241209	0.79	N	044340	500	89 억	170458	N	N	N	N
103	20241212	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4745	135	2	2.93	37231270	7880	27.35	4680	4780	4650	5990	3230	4610	4724.78	0.95	0	740	4703	4656	4573	4526	4443	4680	4550	89	1380	500	3310	5	1	17873425	848	8.47	0.35	12	0.04	560.00	13652.00	10870	20231228	-56.35	4450	20241209	6.63	10810	-56.11	20240105	4450	6.63	20241209	10870	-56.35	20231228	4450	6.63	20241209	0.79	N	044340	500	89 억	170458	N	N	N	N
104	20241212	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	150	2	3.25	22444410	4767	16.55	4680	4765	4650	5990	3230	4610	4708.29	0.95	0	-163	4703	4656	4573	4526	4443	4680	4550	89	1380	500	3310	5	1	17873425	851	8.50	0.35	12	0.03	560.00	13652.00	10870	20231228	-56.21	4450	20241209	6.97	10810	-55.97	20240105	4450	6.97	20241209	10870	-56.21	20231228	4450	6.97	20241209	0.79	N	044340	500	89 억	170458	N	N	N	N
105	20241212	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4685	75	2	1.63	5225700	1116	3.87	4680	4695	4650	5990	3230	4610	4682.53	0.95	0	-201	4703	4656	4573	4526	4443	4680	4550	89	1380	500	3310	5	1	17873425	837	8.37	0.34	12	0.01	560.00	13652.00	10870	20231228	-56.90	4450	20241209	5.28	10810	-56.66	20240105	4450	5.28	20241209	10870	-56.90	20231228	4450	5.28	20241209	0.79	N	044340	500	89 억	170458	N	N	N	N
106	20241211	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	120	2	2.67	130408975	28621	101.38	4490	4620	4490	5830	3145	4490	4556.41	0.92	0	5828	4583	4536	4493	4446	4403	4560	4470	89	1340	500	3230	5	1	17873425	824	8.23	0.34	12	0.16	560.00	13652.00	10870	20231228	-57.59	4450	20241209	3.60	10810	-57.35	20240105	4450	3.60	20241209	10870	-57.59	20231228	4450	3.60	20241209	0.85	N	044340	500	89 억	164633	N	N	N	N
107	20241211	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	105	2	2.34	116295385	25555	90.52	4490	4620	4490	5830	3145	4490	4550.79	0.92	0	4918	4583	4536	4493	4446	4403	4560	4470	89	1340	500	3230	5	1	17873425	821	8.21	0.34	12	0.14	560.00	13652.00	10870	20231228	-57.73	4450	20241209	3.26	10810	-57.49	20240105	4450	3.26	20241209	10870	-57.73	20231228	4450	3.26	20241209	0.85	N	044340	500	89 억	164633	N	N	N	N
108	20241211	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	130	2	2.90	113213950	24884	88.14	4490	4620	4490	5830	3145	4490	4549.67	0.92	0	4458	4583	4536	4493	4446	4403	4560	4470	89	1340	500	3230	5	1	17873425	826	8.25	0.34	12	0.14	560.00	13652.00	10870	20231228	-57.50	4450	20241209	3.82	10810	-57.26	20240105	4450	3.82	20241209	10870	-57.50	20231228	4450	3.82	20241209	0.85	N	044340	500	89 억	164633	N	N	N	N
109	20241211	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	100	2	2.23	103560865	22787	80.71	4490	4620	4490	5830	3145	4490	4544.73	0.92	0	3711	4583	4536	4493	4446	4403	4560	4470	89	1340	500	3230	5	1	17873425	820	8.20	0.34	12	0.13	560.00	13652.00	10870	20231228	-57.77	4450	20241209	3.15	10810	-57.54	20240105	4450	3.15	20241209	10870	-57.77	20231228	4450	3.15	20241209	0.85	N	044340	500	89 억	164633	N	N	N	N
110	20241211	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	45	2	1.00	91336635	20103	71.21	4490	4620	4490	5830	3145	4490	4543.43	0.92	0	3565	4583	4536	4493	4446	4403	4560	4470	89	1340	500	3230	5	1	17873425	811	8.10	0.33	12	0.11	560.00	13652.00	10870	20231228	-58.28	4450	20241209	1.91	10810	-58.05	20240105	4450	1.91	20241209	10870	-58.28	20231228	4450	1.91	20241209	0.85	N	044340	500	89 억	164633	N	N	N	N
111	20241211	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4545	55	2	1.22	65254850	14362	50.87	4490	4620	4490	5830	3145	4490	4543.58	0.92	0	3492	4583	4536	4493	4446	4403	4560	4470	89	1340	500	3230	5	1	17873425	812	8.12	0.33	12	0.08	560.00	13652.00	10870	20231228	-58.19	4450	20241209	2.13	10810	-57.96	20240105	4450	2.13	20241209	10870	-58.19	20231228	4450	2.13	20241209	0.85	N	044340	500	89 억	164633	N	N	N	N
112	20241211	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	40	2	0.89	36673910	8100	28.69	4490	4565	4490	5830	3145	4490	4527.64	0.92	0	2275	4583	4536	4493	4446	4403	4560	4470	89	1340	500	3230	5	1	17873425	810	8.09	0.33	12	0.05	560.00	13652.00	10870	20231228	-58.33	4450	20241209	1.80	10810	-58.09	20240105	4450	1.80	20241209	10870	-58.33	20231228	4450	1.80	20241209	0.85	N	044340	500	89 억	164633	N	N	N	N
113	20241211	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	50	2	1.11	525655	117	0.41	4490	4540	4490	5830	3145	4490	4492.78	0.92	0	8	4583	4536	4493	4446	4403	4560	4470	89	1340	500	3230	5	1	17873425	811	8.11	0.33	12	0.00	560.00	13652.00	10870	20231228	-58.23	4450	20241209	2.02	10810	-58.00	20240105	4450	2.02	20241209	10870	-58.23	20231228	4450	2.02	20241209	0.85	N	044340	500	89 억	164633	N	N	N	N
114	20241210	160456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4490	35	2	0.79	126887335	28232	75.47	4450	4540	4450	5790	3120	4455	4494.45	0.90	0	4221	4818	4636	4543	4361	4268	4590	4315	89	1335	500	3200	5	1	17873425	803	8.02	0.33	12	0.16	560.00	13652.00	10870	20231228	-58.69	4450	20241210	0.90	10810	-58.46	20240105	4450	0.90	20241210	10870	-58.69	20231228	4450	0.90	20241210	0.84	N	044340	500	89 억	160414	N	N	N	N
115	20241210	150458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4525	70	2	1.57	125685310	27965	74.75	4450	4540	4450	5790	3120	4455	4494.38	0.90	0	4137	4818	4636	4543	4361	4268	4590	4315	89	1335	500	3200	5	1	17873425	809	8.08	0.33	12	0.16	560.00	13652.00	10870	20231228	-58.37	4450	20241210	1.69	10810	-58.14	20240105	4450	1.69	20241210	10870	-58.37	20231228	4450	1.69	20241210	0.84	N	044340	500	89 억	160414	N	N	N	N
116	20241210	140457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4500	45	2	1.01	119578815	26612	71.14	4450	4540	4450	5790	3120	4455	4493.42	0.90	0	3588	4818	4636	4543	4361	4268	4590	4315	89	1335	500	3200	5	1	17873425	804	8.04	0.33	12	0.15	560.00	13652.00	10870	20231228	-58.60	4450	20241210	1.12	10810	-58.37	20240105	4450	1.12	20241210	10870	-58.60	20231228	4450	1.12	20241210	0.84	N	044340	500	89 억	160414	N	N	N	N
117	20241210	130456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4510	55	2	1.23	87034455	19402	51.86	4450	4525	4450	5790	3120	4455	4485.85	0.90	0	2486	4818	4636	4543	4361	4268	4590	4315	89	1335	500	3200	5	1	17873425	806	8.05	0.33	12	0.11	560.00	13652.00	10870	20231228	-58.51	4450	20241210	1.35	10810	-58.28	20240105	4450	1.35	20241210	10870	-58.51	20231228	4450	1.35	20241210	0.84	N	044340	500	89 억	160414	N	N	N	N
118	20241210	120457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4495	40	2	0.90	81167955	18098	48.38	4450	4525	4450	5790	3120	4455	4484.91	0.90	0	2462	4818	4636	4543	4361	4268	4590	4315	89	1335	500	3200	5	1	17873425	803	8.03	0.33	12	0.10	560.00	13652.00	10870	20231228	-58.65	4450	20241210	1.01	10810	-58.42	20240105	4450	1.01	20241210	10870	-58.65	20231228	4450	1.01	20241210	0.84	N	044340	500	89 억	160414	N	N	N	N
119	20241210	110455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4490	35	2	0.79	72526100	16179	43.25	4450	4525	4450	5790	3120	4455	4482.73	0.90	0	1789	4818	4636	4543	4361	4268	4590	4315	89	1335	500	3200	5	1	17873425	803	8.02	0.33	12	0.09	560.00	13652.00	10870	20231228	-58.69	4450	20241210	0.90	10810	-58.46	20240105	4450	0.90	20241210	10870	-58.69	20231228	4450	0.90	20241210	0.84	N	044340	500	89 억	160414	N	N	N	N
120	20241210	100456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4465	10	2	0.22	50656730	11302	30.21	4450	4525	4450	5790	3120	4455	4482.10	0.90	0	1277	4818	4636	4543	4361	4268	4590	4315	89	1335	500	3200	5	1	17873425	798	7.97	0.33	12	0.06	560.00	13652.00	10870	20231228	-58.92	4450	20241210	0.34	10810	-58.70	20240105	4450	0.34	20241210	10870	-58.92	20231228	4450	0.34	20241210	0.84	N	044340	500	89 억	160414	N	N	N	N
121	20241210	090459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4500	45	2	1.01	17083655	3830	10.24	4450	4500	4450	5790	3120	4455	4460.48	0.90	0	251	4818	4636	4543	4361	4268	4590	4315	89	1335	500	3200	5	1	17873425	804	8.04	0.33	12	0.02	560.00	13652.00	10870	20231228	-58.60	4450	20241210	1.12	10810	-58.37	20240105	4450	1.12	20241210	10870	-58.60	20231228	4450	1.12	20241210	0.84	N	044340	500	89 억	160414	N	N	N	N
122	20241209	160455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4455	-185	5	-3.99	169530415	37332	126.63	4640	4725	4450	6030	3250	4640	4541.21	0.90	0	-628	4956	4797	4706	4547	4456	4752	4502	89	1390	500	3340	5	1	17873425	796	7.96	0.33	12	0.21	560.00	13652.00	10870	20231228	-59.02	4450	20241209	0.11	10810	-58.79	20240105	4450	0.11	20241209	10870	-59.02	20231228	4450	0.11	20241209	0.88	N	044340	500	89 억	160630	N	N	N	N
123	20241209	150457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4470	-170	5	-3.66	162477810	35750	121.26	4640	4725	4450	6030	3250	4640	4544.83	0.90	0	-601	4956	4797	4706	4547	4456	4752	4502	89	1390	500	3340	5	1	17873425	799	7.98	0.33	12	0.20	560.00	13652.00	10870	20231228	-58.88	4450	20241209	0.45	10810	-58.65	20240105	4450	0.45	20241209	10870	-58.88	20231228	4450	0.45	20241209	0.88	N	044340	500	89 억	160630	N	N	N	N
124	20241209	140456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4475	-165	5	-3.56	150363735	33052	112.11	4640	4725	4450	6030	3250	4640	4549.31	0.90	0	-544	4956	4797	4706	4547	4456	4752	4502	89	1390	500	3340	5	1	17873425	800	7.99	0.33	12	0.18	560.00	13652.00	10870	20231228	-58.83	4450	20241209	0.56	10810	-58.60	20240105	4450	0.56	20241209	10870	-58.83	20231228	4450	0.56	20241209	0.88	N	044340	500	89 억	160630	N	N	N	N
125	20241209	130457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4585	-55	5	-1.19	124455315	27286	92.55	4640	4725	4450	6030	3250	4640	4561.14	0.90	0	-1249	4956	4797	4706	4547	4456	4752	4502	89	1390	500	3340	5	1	17873425	819	8.19	0.34	12	0.15	560.00	13652.00	10870	20231228	-57.82	4450	20241209	3.03	10810	-57.59	20240105	4450	3.03	20241209	10870	-57.82	20231228	4450	3.03	20241209	0.88	N	044340	500	89 억	160630	N	N	N	N
126	20241209	120455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4485	-155	5	-3.34	78278480	17172	58.25	4640	4725	4450	6030	3250	4640	4558.50	0.90	0	601	4956	4797	4706	4547	4456	4752	4502	89	1390	500	3340	5	1	17873425	802	8.01	0.33	12	0.10	560.00	13652.00	10870	20231228	-58.74	4450	20241209	0.79	10810	-58.51	20240105	4450	0.79	20241209	10870	-58.74	20231228	4450	0.79	20241209	0.88	N	044340	500	89 억	160630	N	N	N	N
127	20241209	110457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4475	-165	5	-3.56	72129835	15799	53.59	4640	4725	4450	6030	3250	4640	4565.47	0.90	0	642	4956	4797	4706	4547	4456	4752	4502	89	1390	500	3340	5	1	17873425	800	7.99	0.33	12	0.09	560.00	13652.00	10870	20231228	-58.83	4450	20241209	0.56	10810	-58.60	20240105	4450	0.56	20241209	10870	-58.83	20231228	4450	0.56	20241209	0.88	N	044340	500	89 억	160630	N	N	N	N
128	20241209	100455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4585	-55	5	-1.19	37387145	8088	27.43	4640	4725	4585	6030	3250	4640	4622.55	0.90	0	-664	4956	4797	4706	4547	4456	4752	4502	89	1390	500	3340	5	1	17873425	819	8.19	0.34	12	0.05	560.00	13652.00	10870	20231228	-57.82	4585	20241209	0.00	10810	-57.59	20240105	4585	0.00	20241209	10870	-57.82	20231228	4585	0.00	20241209	0.88	N	044340	500	89 억	160630	N	N	N	N
129	20241209	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4640	0	3	0.00	5296625	1141	3.87	4640	4725	4640	6030	3250	4640	4642.09	0.90	0	-8	4956	4797	4706	4547	4456	4752	4502	89	1390	500	3340	5	1	17873425	829	8.29	0.34	12	0.01	560.00	13652.00	10870	20231228	-57.31	4615	20241206	0.54	10810	-57.08	20240105	4615	0.54	20241206	10870	-57.31	20231228	4615	0.54	20241206	0.88	N	044340	500	89 억	160630	N	N	N	N
130	20241206	160452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4640	-185	5	-3.83	138669985	29479	158.23	4860	4865	4615	6270	3380	4825	4704.03	0.90	0	178	5008	4916	4868	4776	4728	4892	4752	89	1445	500	3470	5	1	17873425	829	8.29	0.34	12	0.16	560.00	13652.00	10870	20231228	-57.31	4615	20241206	0.54	10810	-57.08	20240105	4615	0.54	20241206	10870	-57.31	20231228	4615	0.54	20241206	0.89	N	044340	500	89 억	160579	N	N	N	N
131	20241206	150454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4675	-150	5	-3.11	134587845	28602	153.53	4860	4865	4615	6270	3380	4825	4705.54	0.90	0	335	5008	4916	4868	4776	4728	4892	4752	89	1445	500	3470	5	1	17873425	836	8.35	0.34	12	0.16	560.00	13652.00	10870	20231228	-56.99	4615	20241206	1.30	10810	-56.75	20240105	4615	1.30	20241206	10870	-56.99	20231228	4615	1.30	20241206	0.89	N	044340	500	89 억	160579	N	N	N	N
132	20241206	140452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4675	-150	5	-3.11	115821065	24583	131.95	4860	4865	4615	6270	3380	4825	4711.43	0.90	0	113	5008	4916	4868	4776	4728	4892	4752	89	1445	500	3470	5	1	17873425	836	8.35	0.34	12	0.14	560.00	13652.00	10870	20231228	-56.99	4615	20241206	1.30	10810	-56.75	20240105	4615	1.30	20241206	10870	-56.99	20231228	4615	1.30	20241206	0.89	N	044340	500	89 억	160579	N	N	N	N
133	20241206	130453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4685	-140	5	-2.90	105694795	22417	120.33	4860	4865	4615	6270	3380	4825	4714.94	0.90	0	37	5008	4916	4868	4776	4728	4892	4752	89	1445	500	3470	5	1	17873425	837	8.37	0.34	12	0.13	560.00	13652.00	10870	20231228	-56.90	4615	20241206	1.52	10810	-56.66	20240105	4615	1.52	20241206	10870	-56.90	20231228	4615	1.52	20241206	0.89	N	044340	500	89 억	160579	N	N	N	N
134	20241206	120450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4670	-155	5	-3.21	86434710	18281	98.13	4860	4865	4615	6270	3380	4825	4728.12	0.90	0	-273	5008	4916	4868	4776	4728	4892	4752	89	1445	500	3470	5	1	17873425	835	8.34	0.34	12	0.10	560.00	13652.00	10870	20231228	-57.04	4615	20241206	1.19	10810	-56.80	20240105	4615	1.19	20241206	10870	-57.04	20231228	4615	1.19	20241206	0.89	N	044340	500	89 억	160579	N	N	N	N
135	20241206	110452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4630	-195	5	-4.04	73198660	15425	82.80	4860	4865	4625	6270	3380	4825	4745.46	0.90	0	-899	5008	4916	4868	4776	4728	4892	4752	89	1445	500	3470	5	1	17873425	828	8.27	0.34	12	0.09	560.00	13652.00	10870	20231228	-57.41	4625	20241206	0.11	10810	-57.17	20240105	4625	0.11	20241206	10870	-57.41	20231228	4625	0.11	20241206	0.89	N	044340	500	89 억	160579	N	N	N	N
136	20241206	100449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4740	-85	5	-1.76	37568380	7837	42.07	4860	4865	4740	6270	3380	4825	4793.72	0.90	0	-428	5008	4916	4868	4776	4728	4892	4752	89	1445	500	3470	5	1	17873425	847	8.46	0.35	12	0.04	560.00	13652.00	10870	20231228	-56.39	4740	20241206	0.00	10810	-56.15	20240105	4740	0.00	20241206	10870	-56.39	20231228	4740	0.00	20241206	0.89	N	044340	500	89 억	160579	N	N	N	N
137	20241206	090452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4850	25	2	0.52	9242675	1916	10.28	4860	4865	4800	6270	3380	4825	4823.94	0.90	0	-13	5008	4916	4868	4776	4728	4892	4752	89	1445	500	3470	5	1	17873425	867	8.66	0.36	12	0.01	560.00	13652.00	10870	20231228	-55.38	4800	20241206	1.04	10810	-55.13	20240105	4800	1.04	20241206	10870	-55.38	20231228	4800	1.04	20241206	0.89	N	044340	500	89 억	160579	N	N	N	N
138	20241205	160444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4825	-130	5	-2.62	90644480	18628	119.92	4865	4960	4820	6440	3470	4955	4866.03	0.90	0	-682	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	862	8.62	0.35	12	0.10	560.00	13652.00	10870	20231228	-55.61	4820	20241205	0.10	10810	-55.37	20240105	4820	0.10	20241205	10870	-55.61	20231228	4820	0.10	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
139	20241205	150447	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4830	-125	5	-2.52	83968555	17244	111.01	4865	4960	4820	6440	3470	4955	4869.44	0.90	0	-356	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	863	8.62	0.35	12	0.10	560.00	13652.00	10870	20231228	-55.57	4820	20241205	0.21	10810	-55.32	20240105	4820	0.21	20241205	10870	-55.57	20231228	4820	0.21	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
140	20241205	140445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4850	-105	5	-2.12	70910015	14539	93.59	4865	4960	4830	6440	3470	4955	4877.23	0.90	0	-529	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	867	8.66	0.36	12	0.08	560.00	13652.00	10870	20231228	-55.38	4830	20241205	0.41	10810	-55.13	20240105	4830	0.41	20241205	10870	-55.38	20231228	4830	0.41	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
141	20241205	130445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4890	-65	5	-1.31	22644465	4610	29.68	4865	4960	4865	6440	3470	4955	4912.03	0.90	0	-707	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	874	8.73	0.36	12	0.03	560.00	13652.00	10870	20231228	-55.01	4865	20241205	0.51	10810	-54.76	20240105	4865	0.51	20241205	10870	-55.01	20231228	4865	0.51	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
142	20241205	120446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4905	-50	5	-1.01	16839525	3425	22.05	4865	4960	4865	6440	3470	4955	4916.65	0.90	0	-668	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	877	8.76	0.36	12	0.02	560.00	13652.00	10870	20231228	-54.88	4865	20241205	0.82	10810	-54.63	20240105	4865	0.82	20241205	10870	-54.88	20231228	4865	0.82	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
143	20241205	110444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4905	-50	5	-1.01	15539780	3160	20.34	4865	4960	4865	6440	3470	4955	4917.65	0.90	0	-667	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	877	8.76	0.36	12	0.02	560.00	13652.00	10870	20231228	-54.88	4865	20241205	0.82	10810	-54.63	20240105	4865	0.82	20241205	10870	-54.88	20231228	4865	0.82	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
144	20241205	100442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4945	-10	5	-0.20	7954060	1616	10.40	4865	4960	4865	6440	3470	4955	4922.07	0.90	0	-667	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	884	8.83	0.36	12	0.01	560.00	13652.00	10870	20231228	-54.51	4865	20241205	1.64	10810	-54.26	20240105	4865	1.64	20241205	10870	-54.51	20231228	4865	1.64	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
145	20241205	090446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4960	5	2	0.10	1630140	335	2.16	4865	4960	4865	6440	3470	4955	4866.09	0.90	0	-16	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	887	8.86	0.36	12	0.00	560.00	13652.00	10870	20231228	-54.37	4865	20241205	1.95	10810	-54.12	20240105	4865	1.95	20241205	10870	-54.37	20231228	4865	1.95	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
146	20241204	160438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4955	-5	5	-0.10	76413700	15533	221.52	4895	4960	4895	6440	3475	4960	4919.44	0.91	0	-1445	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	886	8.85	0.36	12	0.09	560.00	13652.00	10870	20231228	-54.42	4895	20241204	1.23	10810	-54.16	20240105	4895	1.23	20241204	10870	-54.42	20231228	4895	1.23	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
147	20241204	150439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4945	-15	5	-0.30	75226055	15293	218.10	4895	4960	4895	6440	3475	4960	4918.98	0.91	0	-1297	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	884	8.83	0.36	12	0.09	560.00	13652.00	10870	20231228	-54.51	4895	20241204	1.02	10810	-54.26	20240105	4895	1.02	20241204	10870	-54.51	20231228	4895	1.02	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
148	20241204	140438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4915	-45	5	-0.91	65289320	13280	189.39	4895	4955	4895	6440	3475	4960	4916.36	0.91	0	-1076	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	878	8.78	0.36	12	0.07	560.00	13652.00	10870	20231228	-54.78	4895	20241204	0.41	10810	-54.53	20240105	4895	0.41	20241204	10870	-54.78	20231228	4895	0.41	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
149	20241204	130433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4910	-50	5	-1.01	63163090	12847	183.21	4895	4955	4895	6440	3475	4960	4916.56	0.91	0	-957	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	878	8.77	0.36	12	0.07	560.00	13652.00	10870	20231228	-54.83	4895	20241204	0.31	10810	-54.58	20240105	4895	0.31	20241204	10870	-54.83	20231228	4895	0.31	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
150	20241204	120432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4925	-35	5	-0.71	60077075	12218	174.24	4895	4955	4895	6440	3475	4960	4917.09	0.91	0	-1008	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	880	8.79	0.36	12	0.07	560.00	13652.00	10870	20231228	-54.69	4895	20241204	0.61	10810	-54.44	20240105	4895	0.61	20241204	10870	-54.69	20231228	4895	0.61	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
151	20241204	110431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4935	-25	5	-0.50	48836800	9926	141.56	4895	4955	4895	6440	3475	4960	4920.08	0.91	0	-690	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	882	8.81	0.36	12	0.06	560.00	13652.00	10870	20231228	-54.60	4895	20241204	0.82	10810	-54.35	20240105	4895	0.82	20241204	10870	-54.60	20231228	4895	0.82	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
152	20241204	100430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4915	-45	5	-0.91	34387755	6989	99.67	4895	4955	4895	6440	3475	4960	4920.26	0.91	0	-653	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	878	8.78	0.36	12	0.04	560.00	13652.00	10870	20231228	-54.78	4895	20241204	0.41	10810	-54.53	20240105	4895	0.41	20241204	10870	-54.78	20231228	4895	0.41	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
153	20241204	090436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4900	-60	5	-1.21	9653745	1959	27.94	4895	4955	4895	6440	3475	4960	4927.86	0.91	0	-343	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	876	8.75	0.36	12	0.01	560.00	13652.00	10870	20231228	-54.92	4895	20241204	0.10	10810	-54.67	20240105	4895	0.10	20241204	10870	-54.92	20231228	4895	0.10	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
154	20241203	160458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4960	10	2	0.20	34831550	7011	20.75	4950	5070	4950	6430	3465	4950	4968.13	0.91	0	505	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	887	8.86	0.36	12	0.04	560.00	13652.00	10870	20231228	-54.37	4950	20241203	0.20	10810	-54.12	20240105	4950	0.20	20241203	10870	-54.37	20231228	4950	0.20	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
155	20241203	150510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4985	35	2	0.71	26830465	5399	15.98	4950	5070	4950	6430	3465	4950	4969.52	0.91	0	445	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	891	8.90	0.37	12	0.03	560.00	13652.00	10870	20231228	-54.14	4950	20241203	0.71	10810	-53.89	20240105	4950	0.71	20241203	10870	-54.14	20231228	4950	0.71	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
156	20241203	140501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5040	90	2	1.82	25256890	5084	15.04	4950	5070	4950	6430	3465	4950	4967.92	0.91	0	423	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	10	1	17873425	901	9.00	0.37	12	0.03	560.00	13652.00	10870	20231228	-53.63	4950	20241203	1.82	10810	-53.38	20240105	4950	1.82	20241203	10870	-53.63	20231228	4950	1.82	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
157	20241203	130458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4970	20	2	0.40	17756115	3581	10.60	4950	5070	4950	6430	3465	4950	4958.42	0.91	0	423	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	888	8.88	0.36	12	0.02	560.00	13652.00	10870	20231228	-54.28	4950	20241203	0.40	10810	-54.02	20240105	4950	0.40	20241203	10870	-54.28	20231228	4950	0.40	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
158	20241203	120517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4965	15	2	0.30	13724160	2769	8.19	4950	5070	4950	6430	3465	4950	4956.36	0.91	0	118	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	887	8.87	0.36	12	0.02	560.00	13652.00	10870	20231228	-54.32	4950	20241203	0.30	10810	-54.07	20240105	4950	0.30	20241203	10870	-54.32	20231228	4950	0.30	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
159	20241203	110458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4960	10	2	0.20	12310925	2484	7.35	4950	5070	4950	6430	3465	4950	4956.09	0.91	0	105	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	887	8.86	0.36	12	0.01	560.00	13652.00	10870	20231228	-54.37	4950	20241203	0.20	10810	-54.12	20240105	4950	0.20	20241203	10870	-54.37	20231228	4950	0.20	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
160	20241203	100450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4960	10	2	0.20	6598320	1331	3.94	4950	5070	4950	6430	3465	4950	4957.42	0.91	0	86	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	887	8.86	0.36	12	0.01	560.00	13652.00	10870	20231228	-54.37	4950	20241203	0.20	10810	-54.12	20240105	4950	0.20	20241203	10870	-54.37	20231228	4950	0.20	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
161	20241203	090449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4975	25	2	0.51	1685130	340	1.01	4950	5070	4950	6430	3465	4950	4956.26	0.91	0	58	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	889	8.88	0.36	12	0.00	560.00	13652.00	10870	20231228	-54.23	4950	20241203	0.51	10810	-53.98	20240105	4950	0.51	20241203	10870	-54.23	20231228	4950	0.51	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
162	20241202	160436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4950	-160	5	-3.13	167747735	33691	514.52	5020	5100	4950	6640	3580	5110	4979.02	0.92	0	-1714	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	5	1	17873425	885	8.84	0.36	12	0.19	560.00	13652.00	10870	20231228	-54.46	4950	20241202	0.00	10810	-54.21	20240105	4950	0.00	20241202	10870	-54.46	20231228	4950	0.00	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
163	20241202	150512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4955	-155	5	-3.03	152887600	30689	468.68	5020	5100	4950	6640	3580	5110	4981.84	0.92	0	-1312	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	5	1	17873425	886	8.85	0.36	12	0.17	560.00	13652.00	10870	20231228	-54.42	4950	20241202	0.10	10810	-54.16	20240105	4950	0.10	20241202	10870	-54.42	20231228	4950	0.10	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
164	20241202	140450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4975	-135	5	-2.64	129516235	25975	396.69	5020	5100	4955	6640	3580	5110	4986.19	0.92	0	-1370	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	5	1	17873425	889	8.88	0.36	12	0.15	560.00	13652.00	10870	20231228	-54.23	4955	20241202	0.40	10810	-53.98	20240105	4955	0.40	20241202	10870	-54.23	20231228	4955	0.40	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
165	20241202	130448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4975	-135	5	-2.64	112193040	22485	343.39	5020	5100	4955	6640	3580	5110	4989.68	0.92	0	-1262	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	5	1	17873425	889	8.88	0.36	12	0.13	560.00	13652.00	10870	20231228	-54.23	4955	20241202	0.40	10810	-53.98	20240105	4955	0.40	20241202	10870	-54.23	20231228	4955	0.40	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
166	20241202	120505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4970	-140	5	-2.74	102076730	20450	312.31	5020	5100	4955	6640	3580	5110	4991.53	0.92	0	-930	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	5	1	17873425	888	8.88	0.36	12	0.11	560.00	13652.00	10870	20231228	-54.28	4955	20241202	0.30	10810	-54.02	20240105	4955	0.30	20241202	10870	-54.28	20231228	4955	0.30	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
167	20241202	110436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4980	-130	5	-2.54	87800595	17581	268.49	5020	5100	4955	6640	3580	5110	4994.06	0.92	0	-727	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	5	1	17873425	890	8.89	0.36	12	0.10	560.00	13652.00	10870	20231228	-54.19	4955	20241202	0.50	10810	-53.93	20240105	4955	0.50	20241202	10870	-54.19	20231228	4955	0.50	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
168	20241202	100437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	-110	5	-2.15	45263280	9025	137.83	5020	5100	4990	6640	3580	5110	5015.32	0.92	0	-121	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	10	1	17873425	894	8.93	0.37	12	0.05	560.00	13652.00	10870	20231228	-54.00	4990	20241202	0.20	10810	-53.75	20240105	4990	0.20	20241202	10870	-54.00	20231228	4990	0.20	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
169	20241202	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-30	5	-0.59	10652830	2122	32.41	5020	5100	5020	6640	3580	5110	5020.18	0.92	0	20	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	10	1	17873425	908	9.07	0.37	12	0.01	560.00	13652.00	10870	20231228	-53.27	5000	20241125	1.60	10810	-53.01	20240105	5000	1.60	20241125	10870	-53.27	20231228	5000	1.60	20241125	0.91	N	044340	500	89 억	163907	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History