KissMeData/085670/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160727	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5460	70	2	1.30	2113915200	387914	70.73	5350	5540	5260	7000	3780	5390	5449.51	2.76	-61569	-61889	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1335	19.64	1.83	12	1.59	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	13380	-59.19	20240129	3955	38.05	20241209	13380	-59.19	20240129	3955	38.05	20241209	6.26	N	085670	500	122 억	675504	N	N	29	N	N
3	20241231	150724	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5460	70	2	1.30	2113915200	387914	70.73	5350	5540	5260	7000	3780	5390	5449.51	2.76	-61569	-61889	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1335	19.64	1.83	12	1.59	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	13380	-59.19	20240129	3955	38.05	20241209	13380	-59.19	20240129	3955	38.05	20241209	6.26	N	085670	500	122 억	675504	N	N	29	N	N
4	20241231	140726	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5460	70	2	1.30	2113915200	387914	70.73	5350	5540	5260	7000	3780	5390	5449.51	2.76	-61569	-61889	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1335	19.64	1.83	12	1.59	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	13380	-59.19	20240129	3955	38.05	20241209	13380	-59.19	20240129	3955	38.05	20241209	6.26	N	085670	500	122 억	675504	N	N	29	N	N
5	20241231	130728	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5460	70	2	1.30	2113915200	387914	70.73	5350	5540	5260	7000	3780	5390	5449.51	2.76	-61569	-61889	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1335	19.64	1.83	12	1.59	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	13380	-59.19	20240129	3955	38.05	20241209	13380	-59.19	20240129	3955	38.05	20241209	6.26	N	085670	500	122 억	675504	N	N	29	N	N
6	20241231	120727	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5460	70	2	1.30	2113915200	387914	70.73	5350	5540	5260	7000	3780	5390	5449.51	2.76	-61569	-61889	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1335	19.64	1.83	12	1.59	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	13380	-59.19	20240129	3955	38.05	20241209	13380	-59.19	20240129	3955	38.05	20241209	6.26	N	085670	500	122 억	675504	N	N	29	N	N
7	20241231	110726	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5460	70	2	1.30	2113915200	387914	70.73	5350	5540	5260	7000	3780	5390	5449.51	2.76	-61569	-61889	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1335	19.64	1.83	12	1.59	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	13380	-59.19	20240129	3955	38.05	20241209	13380	-59.19	20240129	3955	38.05	20241209	6.26	N	085670	500	122 억	675504	N	N	29	N	N
8	20241231	100721	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5460	70	2	1.30	2113915200	387914	70.73	5350	5540	5260	7000	3780	5390	5449.51	2.76	-61569	-61889	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1335	19.64	1.83	12	1.59	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	13380	-59.19	20240129	3955	38.05	20241209	13380	-59.19	20240129	3955	38.05	20241209	6.26	N	085670	500	122 억	675504	N	N	29	N	N
9	20241231	090730	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5460	70	2	1.30	2113915200	387914	70.73	5350	5540	5260	7000	3780	5390	5449.51	2.76	-61569	-61889	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1335	19.64	1.83	12	1.59	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	13380	-59.19	20240129	3955	38.05	20241209	13380	-59.19	20240129	3955	38.05	20241209	6.26	N	085670	500	122 억	675504	N	N	29	N	N
10	20241230	160723	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5460	70	2	1.30	2078624480	381442	69.55	5350	5540	5260	7000	3780	5390	5449.51	3.01	0	-61889	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1335	19.64	1.83	12	1.56	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	13380	-59.19	20240129	3955	38.05	20241209	13380	-59.19	20240129	3955	38.05	20241209	6.26	N	085670	500	122 억	737073	N	N	29	N	N
11	20241230	150727	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5480	90	2	1.67	1970626720	361688	65.95	5350	5540	5260	7000	3780	5390	5448.54	3.01	0	-60134	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1340	19.71	1.83	12	1.48	278.00	2991.00	13380	20240129	-59.04	3955	20241209	38.56	13380	-59.04	20240129	3955	38.56	20241209	13380	-59.04	20240129	3955	38.56	20241209	6.26	N	085670	500	122 억	737073	N	N	82	N	N
12	20241230	140727	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5510	120	2	2.23	1756598250	322721	58.84	5350	5540	5260	7000	3780	5390	5443.22	3.01	0	-50612	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1347	19.82	1.84	12	1.32	278.00	2991.00	13380	20240129	-58.82	3955	20241209	39.32	13380	-58.82	20240129	3955	39.32	20241209	13380	-58.82	20240129	3955	39.32	20241209	6.26	N	085670	500	122 억	737073	N	N	82	N	N
13	20241230	130726	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5490	100	2	1.86	1508770990	277646	50.62	5350	5540	5260	7000	3780	5390	5434.28	3.01	0	-45422	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1342	19.75	1.84	12	1.14	278.00	2991.00	13380	20240129	-58.97	3955	20241209	38.81	13380	-58.97	20240129	3955	38.81	20241209	13380	-58.97	20240129	3955	38.81	20241209	6.26	N	085670	500	122 억	737073	N	N	82	N	N
14	20241230	120723	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5440	50	2	0.93	1380042430	254052	46.32	5350	5540	5260	7000	3780	5390	5432.26	3.01	0	-45646	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1330	19.57	1.82	12	1.04	278.00	2991.00	13380	20240129	-59.34	3955	20241209	37.55	13380	-59.34	20240129	3955	37.55	20241209	13380	-59.34	20240129	3955	37.55	20241209	6.26	N	085670	500	122 억	737073	N	N	82	N	N
15	20241230	110725	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5460	70	2	1.30	1264083830	232785	42.44	5350	5540	5260	7000	3780	5390	5430.40	3.01	0	-43886	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1335	19.64	1.83	12	0.95	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	13380	-59.19	20240129	3955	38.05	20241209	13380	-59.19	20240129	3955	38.05	20241209	6.26	N	085670	500	122 억	737073	N	N	82	N	N
16	20241230	100725	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5430	40	2	0.74	1022124190	188262	34.33	5350	5540	5260	7000	3780	5390	5429.43	3.01	0	-20878	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1328	19.53	1.82	12	0.77	278.00	2991.00	13380	20240129	-59.42	3955	20241209	37.29	13380	-59.42	20240129	3955	37.29	20241209	13380	-59.42	20240129	3955	37.29	20241209	6.26	N	085670	500	122 억	737073	N	N	82	N	N
17	20241230	090727	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5360	-30	5	-0.56	122186480	22930	4.18	5350	5370	5260	7000	3780	5390	5326.47	3.01	0	-6083	5623	5506	5363	5246	5103	5565	5305	122	1610	500	3340	10	1	24450761	1311	19.28	1.79	12	0.09	278.00	2991.00	13380	20240129	-59.94	3955	20241209	35.52	13380	-59.94	20240129	3955	35.52	20241209	13380	-59.94	20240129	3955	35.52	20241209	6.26	N	085670	500	122 억	737073	N	N	82	N	N
18	20241227	160723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	20	2	0.37	2919967090	542861	115.39	5370	5480	5220	6980	3760	5370	5378.83	3.10	0	-27360	5743	5556	5463	5276	5183	5510	5230	122	1610	500	3320	10	1	24450761	1318	19.39	1.80	12	2.22	278.00	2991.00	13380	20240129	-59.72	3955	20241209	36.28	13380	-59.72	20240129	3955	36.28	20241209	13380	-59.72	20240129	3955	36.28	20241209	5.86	N	085670	500	122 억	757069	N	N	82	N	N
19	20241227	150721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	0	3	0.00	2652130080	493046	104.80	5370	5480	5220	6980	3760	5370	5379.07	3.10	0	-8223	5743	5556	5463	5276	5183	5510	5230	122	1610	500	3320	10	1	24450761	1313	19.32	1.80	12	2.02	278.00	2991.00	13380	20240129	-59.87	3955	20241209	35.78	13380	-59.87	20240129	3955	35.78	20241209	13380	-59.87	20240129	3955	35.78	20241209	5.86	N	085670	500	122 억	757069	N	N	24	N	N
20	20241227	140724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	10	2	0.19	2282596530	424486	90.23	5370	5480	5220	6980	3760	5370	5377.32	3.10	0	-2907	5743	5556	5463	5276	5183	5510	5230	122	1610	500	3320	10	1	24450761	1315	19.35	1.80	12	1.74	278.00	2991.00	13380	20240129	-59.79	3955	20241209	36.03	13380	-59.79	20240129	3955	36.03	20241209	13380	-59.79	20240129	3955	36.03	20241209	5.86	N	085670	500	122 억	757069	N	N	24	N	N
21	20241227	130723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	0	3	0.00	2104584400	391406	83.20	5370	5480	5220	6980	3760	5370	5376.99	3.10	0	-979	5743	5556	5463	5276	5183	5510	5230	122	1610	500	3320	10	1	24450761	1313	19.32	1.80	12	1.60	278.00	2991.00	13380	20240129	-59.87	3955	20241209	35.78	13380	-59.87	20240129	3955	35.78	20241209	13380	-59.87	20240129	3955	35.78	20241209	5.86	N	085670	500	122 억	757069	N	N	24	N	N
22	20241227	120723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5360	-10	5	-0.19	1915647780	356186	75.71	5370	5480	5220	6980	3760	5370	5378.22	3.10	0	462	5743	5556	5463	5276	5183	5510	5230	122	1610	500	3320	10	1	24450761	1311	19.28	1.79	12	1.46	278.00	2991.00	13380	20240129	-59.94	3955	20241209	35.52	13380	-59.94	20240129	3955	35.52	20241209	13380	-59.94	20240129	3955	35.52	20241209	5.86	N	085670	500	122 억	757069	N	N	24	N	N
23	20241227	110721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	-50	5	-0.93	1484853980	276017	58.67	5370	5480	5220	6980	3760	5370	5379.57	3.10	0	8999	5743	5556	5463	5276	5183	5510	5230	122	1610	500	3320	10	1	24450761	1301	19.14	1.78	12	1.13	278.00	2991.00	13380	20240129	-60.24	3955	20241209	34.51	13380	-60.24	20240129	3955	34.51	20241209	13380	-60.24	20240129	3955	34.51	20241209	5.86	N	085670	500	122 억	757069	N	N	24	N	N
24	20241227	100720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	80	2	1.49	994493670	185326	39.39	5370	5480	5220	6980	3760	5370	5366.19	3.10	0	-6369	5743	5556	5463	5276	5183	5510	5230	122	1610	500	3320	10	1	24450761	1333	19.60	1.82	12	0.76	278.00	2991.00	13380	20240129	-59.27	3955	20241209	37.80	13380	-59.27	20240129	3955	37.80	20241209	13380	-59.27	20240129	3955	37.80	20241209	5.86	N	085670	500	122 억	757069	N	N	24	N	N
25	20241227	090725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-100	5	-1.86	273943540	51307	10.91	5370	5440	5220	6980	3760	5370	5339.29	3.10	0	10568	5743	5556	5463	5276	5183	5510	5230	122	1610	500	3320	10	1	24450761	1289	18.96	1.76	12	0.21	278.00	2991.00	13380	20240129	-60.61	3955	20241209	33.25	13380	-60.61	20240129	3955	33.25	20241209	13380	-60.61	20240129	3955	33.25	20241209	5.86	N	085670	500	122 억	757069	N	N	24	N	N
26	20241226	160719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	-200	5	-3.59	2541560880	463816	61.35	5570	5650	5370	7240	3900	5570	5479.86	2.87	0	57220	5843	5706	5553	5416	5263	5775	5485	122	1670	500	3450	10	1	24450761	1313	19.32	1.80	12	1.90	278.00	2991.00	13380	20240129	-59.87	3955	20241209	35.78	13380	-59.87	20240129	3955	35.78	20241209	13380	-59.87	20240129	3955	35.78	20241209	5.96	N	085670	500	122 억	701105	N	N	24	N	N
27	20241226	150716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-170	5	-3.05	2356034300	429323	56.79	5570	5650	5370	7240	3900	5570	5487.78	2.87	0	55788	5843	5706	5553	5416	5263	5775	5485	122	1670	500	3450	10	1	24450761	1320	19.42	1.81	12	1.76	278.00	2991.00	13380	20240129	-59.64	3955	20241209	36.54	13380	-59.64	20240129	3955	36.54	20241209	13380	-59.64	20240129	3955	36.54	20241209	5.96	N	085670	500	122 억	701105	N	N	32	N	N
28	20241226	140715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-160	5	-2.87	2083899000	378992	50.13	5570	5650	5390	7240	3900	5570	5498.52	2.87	0	51701	5843	5706	5553	5416	5263	5775	5485	122	1670	500	3450	10	1	24450761	1323	19.46	1.81	12	1.55	278.00	2991.00	13380	20240129	-59.57	3955	20241209	36.79	13380	-59.57	20240129	3955	36.79	20241209	13380	-59.57	20240129	3955	36.79	20241209	5.96	N	085670	500	122 억	701105	N	N	32	N	N
29	20241226	130717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-110	5	-1.97	1903803550	345830	45.74	5570	5650	5390	7240	3900	5570	5505.01	2.87	0	52383	5843	5706	5553	5416	5263	5775	5485	122	1670	500	3450	10	1	24450761	1335	19.64	1.83	12	1.41	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	13380	-59.19	20240129	3955	38.05	20241209	13380	-59.19	20240129	3955	38.05	20241209	5.96	N	085670	500	122 억	701105	N	N	32	N	N
30	20241226	120714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-80	5	-1.44	1770004160	321314	42.50	5570	5650	5390	7240	3900	5570	5508.63	2.87	0	48293	5843	5706	5553	5416	5263	5775	5485	122	1670	500	3450	10	1	24450761	1342	19.75	1.84	12	1.31	278.00	2991.00	13380	20240129	-58.97	3955	20241209	38.81	13380	-58.97	20240129	3955	38.81	20241209	13380	-58.97	20240129	3955	38.81	20241209	5.96	N	085670	500	122 억	701105	N	N	32	N	N
31	20241226	110715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	-150	5	-2.69	1644744930	298313	39.46	5570	5650	5390	7240	3900	5570	5513.47	2.87	0	46338	5843	5706	5553	5416	5263	5775	5485	122	1670	500	3450	10	1	24450761	1325	19.50	1.81	12	1.22	278.00	2991.00	13380	20240129	-59.49	3955	20241209	37.04	13380	-59.49	20240129	3955	37.04	20241209	13380	-59.49	20240129	3955	37.04	20241209	5.96	N	085670	500	122 억	701105	N	N	32	N	N
32	20241226	100716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	-30	5	-0.54	1018024460	183239	24.24	5570	5650	5490	7240	3900	5570	5555.71	2.87	0	8759	5843	5706	5553	5416	5263	5775	5485	122	1670	500	3450	10	1	24450761	1355	19.93	1.85	12	0.75	278.00	2991.00	13380	20240129	-58.59	3955	20241209	40.08	13380	-58.59	20240129	3955	40.08	20241209	13380	-58.59	20240129	3955	40.08	20241209	5.96	N	085670	500	122 억	701105	N	N	32	N	N
33	20241226	090717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	20	2	0.36	255640560	45987	6.08	5570	5650	5500	7240	3900	5570	5558.96	2.87	0	-10091	5843	5706	5553	5416	5263	5775	5485	122	1670	500	3450	10	1	24450761	1367	20.11	1.87	12	0.19	278.00	2991.00	13380	20240129	-58.22	3955	20241209	41.34	13380	-58.22	20240129	3955	41.34	20241209	13380	-58.22	20240129	3955	41.34	20241209	5.96	N	085670	500	122 억	701105	N	N	32	N	N
34	20241224	160716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	140	2	2.58	4175383240	752524	87.99	5510	5690	5400	7050	3810	5430	5548.44	3.54	0	-156750	5803	5616	5323	5136	4843	5710	5230	122	1620	500	3360	10	1	24450761	1362	20.04	1.86	12	3.08	278.00	2991.00	13380	20240129	-58.37	3955	20241209	40.83	13380	-58.37	20240129	3955	40.83	20241209	13380	-58.37	20240129	3955	40.83	20241209	5.93	N	085670	500	122 억	864981	N	N	32	N	N
35	20241224	150716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	130	2	2.39	4037675860	727754	85.09	5510	5690	5400	7050	3810	5430	5548.13	3.54	0	-154085	5803	5616	5323	5136	4843	5710	5230	122	1620	500	3360	10	1	24450761	1359	20.00	1.86	12	2.98	278.00	2991.00	13380	20240129	-58.45	3955	20241209	40.58	13380	-58.45	20240129	3955	40.58	20241209	13380	-58.45	20240129	3955	40.58	20241209	5.93	N	085670	500	122 억	864981	N	N	5	N	N
36	20241224	140714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	170	2	3.13	3632364590	655293	76.62	5510	5690	5400	7050	3810	5430	5543.12	3.54	0	-141534	5803	5616	5323	5136	4843	5710	5230	122	1620	500	3360	10	1	24450761	1369	20.14	1.87	12	2.68	278.00	2991.00	13380	20240129	-58.15	3955	20241209	41.59	13380	-58.15	20240129	3955	41.59	20241209	13380	-58.15	20240129	3955	41.59	20241209	5.93	N	085670	500	122 억	864981	N	N	5	N	N
37	20241224	130716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	60	2	1.10	2726762320	493343	57.68	5510	5690	5400	7050	3810	5430	5527.11	3.54	0	-110893	5803	5616	5323	5136	4843	5710	5230	122	1620	500	3360	10	1	24450761	1342	19.75	1.84	12	2.02	278.00	2991.00	13380	20240129	-58.97	3955	20241209	38.81	13380	-58.97	20240129	3955	38.81	20241209	13380	-58.97	20240129	3955	38.81	20241209	5.93	N	085670	500	122 억	864981	N	N	5	N	N
38	20241224	120715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	90	2	1.66	2552923080	461697	53.98	5510	5690	5400	7050	3810	5430	5529.43	3.54	0	-103146	5803	5616	5323	5136	4843	5710	5230	122	1620	500	3360	10	1	24450761	1350	19.86	1.85	12	1.89	278.00	2991.00	13380	20240129	-58.74	3955	20241209	39.57	13380	-58.74	20240129	3955	39.57	20241209	13380	-58.74	20240129	3955	39.57	20241209	5.93	N	085670	500	122 억	864981	N	N	5	N	N
39	20241224	110716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	60	2	1.10	2449626220	442849	51.78	5510	5690	5400	7050	3810	5430	5531.52	3.54	0	-97630	5803	5616	5323	5136	4843	5710	5230	122	1620	500	3360	10	1	24450761	1342	19.75	1.84	12	1.81	278.00	2991.00	13380	20240129	-58.97	3955	20241209	38.81	13380	-58.97	20240129	3955	38.81	20241209	13380	-58.97	20240129	3955	38.81	20241209	5.93	N	085670	500	122 억	864981	N	N	5	N	N
40	20241224	100715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	100	2	1.84	2155513390	389349	45.52	5510	5690	5400	7050	3810	5430	5536.20	3.54	0	-83840	5803	5616	5323	5136	4843	5710	5230	122	1620	500	3360	10	1	24450761	1352	19.89	1.85	12	1.59	278.00	2991.00	13380	20240129	-58.67	3955	20241209	39.82	13380	-58.67	20240129	3955	39.82	20241209	13380	-58.67	20240129	3955	39.82	20241209	5.93	N	085670	500	122 억	864981	N	N	5	N	N
41	20241224	090718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-20	5	-0.37	523076640	95402	11.15	5510	5550	5410	7050	3810	5430	5482.87	3.54	0	-48326	5803	5616	5323	5136	4843	5710	5230	122	1620	500	3360	10	1	24450761	1323	19.46	1.81	12	0.39	278.00	2991.00	13380	20240129	-59.57	3955	20241209	36.79	13380	-59.57	20240129	3955	36.79	20241209	13380	-59.57	20240129	3955	36.79	20241209	5.93	N	085670	500	122 억	864981	N	N	5	N	N
42	20241223	160709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	470	2	9.48	4500160550	843742	136.02	5090	5510	5030	6440	3475	4960	5333.27	3.10	0	109944	5440	5200	5080	4840	4720	5140	4780	122	1480	500	3070	10	1	24450761	1328	19.53	1.82	12	3.45	278.00	2991.00	13380	20240129	-59.42	3955	20241209	37.29	13380	-59.42	20240129	3955	37.29	20241209	13380	-59.42	20240129	3955	37.29	20241209	5.83	N	085670	500	122 억	757124	N	N	5	N	N
43	20241223	150714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	490	2	9.88	4330956580	812632	131.01	5090	5510	5030	6440	3475	4960	5329.54	3.10	0	103461	5440	5200	5080	4840	4720	5140	4780	122	1480	500	3070	10	1	24450761	1333	19.60	1.82	12	3.32	278.00	2991.00	13380	20240129	-59.27	3955	20241209	37.80	13380	-59.27	20240129	3955	37.80	20241209	13380	-59.27	20240129	3955	37.80	20241209	5.83	N	085670	500	122 억	757124	N	N	6	N	N
44	20241223	140710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	500	2	10.08	3503409000	661611	106.66	5090	5460	5030	6440	3475	4960	5295.27	3.10	0	89414	5440	5200	5080	4840	4720	5140	4780	122	1480	500	3070	10	1	24450761	1335	19.64	1.83	12	2.71	278.00	2991.00	13380	20240129	-59.19	3955	20241209	38.05	13380	-59.19	20240129	3955	38.05	20241209	13380	-59.19	20240129	3955	38.05	20241209	5.83	N	085670	500	122 억	757124	N	N	6	N	N
45	20241223	130710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	450	2	9.07	3080147720	583526	94.07	5090	5440	5030	6440	3475	4960	5278.51	3.10	0	75430	5440	5200	5080	4840	4720	5140	4780	122	1480	500	3070	10	1	24450761	1323	19.46	1.81	12	2.39	278.00	2991.00	13380	20240129	-59.57	3955	20241209	36.79	13380	-59.57	20240129	3955	36.79	20241209	13380	-59.57	20240129	3955	36.79	20241209	5.83	N	085670	500	122 억	757124	N	N	6	N	N
46	20241223	120712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5360	400	2	8.06	2720312070	516855	83.32	5090	5410	5030	6440	3475	4960	5263.21	3.10	0	85413	5440	5200	5080	4840	4720	5140	4780	122	1480	500	3070	10	1	24450761	1311	19.28	1.79	12	2.11	278.00	2991.00	13380	20240129	-59.94	3955	20241209	35.52	13380	-59.94	20240129	3955	35.52	20241209	13380	-59.94	20240129	3955	35.52	20241209	5.83	N	085670	500	122 억	757124	N	N	6	N	N
47	20241223	110710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	360	2	7.26	2420686810	461030	74.32	5090	5410	5030	6440	3475	4960	5250.61	3.10	0	89822	5440	5200	5080	4840	4720	5140	4780	122	1480	500	3070	10	1	24450761	1301	19.14	1.78	12	1.89	278.00	2991.00	13380	20240129	-60.24	3955	20241209	34.51	13380	-60.24	20240129	3955	34.51	20241209	13380	-60.24	20240129	3955	34.51	20241209	5.83	N	085670	500	122 억	757124	N	N	6	N	N
48	20241223	100706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	350	2	7.06	1529897460	294763	47.52	5090	5350	5030	6440	3475	4960	5190.27	3.10	0	38800	5440	5200	5080	4840	4720	5140	4780	122	1480	500	3070	10	1	24450761	1298	19.10	1.78	12	1.21	278.00	2991.00	13380	20240129	-60.31	3955	20241209	34.26	13380	-60.31	20240129	3955	34.26	20241209	13380	-60.31	20240129	3955	34.26	20241209	5.83	N	085670	500	122 억	757124	N	N	6	N	N
49	20241223	090709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	170	2	3.43	307728370	60087	9.69	5090	5180	5090	6440	3475	4960	5121.40	3.10	0	14274	5440	5200	5080	4840	4720	5140	4780	122	1480	500	3070	10	1	24450761	1254	18.45	1.72	12	0.25	278.00	2991.00	13380	20240129	-61.66	3955	20241209	29.71	13380	-61.66	20240129	3955	29.71	20241209	13380	-61.66	20240129	3955	29.71	20241209	5.83	N	085670	500	122 억	757124	N	N	6	N	N
50	20241220	160706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	-360	5	-6.77	3111928005	613021	110.54	5320	5320	4960	6910	3730	5320	5076.47	2.85	0	55615	5620	5470	5340	5190	5060	5545	5265	122	1590	500	3290	5	1	24450761	1213	17.84	1.66	12	2.51	278.00	2991.00	13380	20240129	-62.93	3955	20241209	25.41	13380	-62.93	20240129	3955	25.41	20241209	13380	-62.93	20240129	3955	25.41	20241209	5.77	N	085670	500	122 억	697536	N	N	6	N	N
51	20241220	150709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	-335	5	-6.30	2926337285	575649	103.80	5320	5320	4965	6910	3730	5320	5083.39	2.85	0	55887	5620	5470	5340	5190	5060	5545	5265	122	1590	500	3290	5	1	24450761	1219	17.93	1.67	12	2.35	278.00	2991.00	13380	20240129	-62.74	3955	20241209	26.04	13380	-62.74	20240129	3955	26.04	20241209	13380	-62.74	20240129	3955	26.04	20241209	5.77	N	085670	500	122 억	697536	N	N	177	N	N
52	20241220	140707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-310	5	-5.83	2703717975	531038	95.76	5320	5320	4965	6910	3730	5320	5091.22	2.85	0	63707	5620	5470	5340	5190	5060	5545	5265	122	1590	500	3290	10	1	24450761	1225	18.02	1.68	12	2.17	278.00	2991.00	13380	20240129	-62.56	3955	20241209	26.68	13380	-62.56	20240129	3955	26.68	20241209	13380	-62.56	20240129	3955	26.68	20241209	5.77	N	085670	500	122 억	697536	N	N	177	N	N
53	20241220	130706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-300	5	-5.64	2306987380	451551	81.43	5320	5320	4990	6910	3730	5320	5108.85	2.85	0	66084	5620	5470	5340	5190	5060	5545	5265	122	1590	500	3290	10	1	24450761	1227	18.06	1.68	12	1.85	278.00	2991.00	13380	20240129	-62.48	3955	20241209	26.93	13380	-62.48	20240129	3955	26.93	20241209	13380	-62.48	20240129	3955	26.93	20241209	5.77	N	085670	500	122 억	697536	N	N	177	N	N
54	20241220	120705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-310	5	-5.83	2111949270	412599	74.40	5320	5320	5000	6910	3730	5320	5118.46	2.85	0	65557	5620	5470	5340	5190	5060	5545	5265	122	1590	500	3290	10	1	24450761	1225	18.02	1.68	12	1.69	278.00	2991.00	13380	20240129	-62.56	3955	20241209	26.68	13380	-62.56	20240129	3955	26.68	20241209	13380	-62.56	20240129	3955	26.68	20241209	5.77	N	085670	500	122 억	697536	N	N	177	N	N
55	20241220	110706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-270	5	-5.08	1844524700	359328	64.80	5320	5320	5020	6910	3730	5320	5133.06	2.85	0	70003	5620	5470	5340	5190	5060	5545	5265	122	1590	500	3290	10	1	24450761	1235	18.17	1.69	12	1.47	278.00	2991.00	13380	20240129	-62.26	3955	20241209	27.69	13380	-62.26	20240129	3955	27.69	20241209	13380	-62.26	20240129	3955	27.69	20241209	5.77	N	085670	500	122 억	697536	N	N	177	N	N
56	20241220	100706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-180	5	-3.38	1325071350	256560	46.26	5320	5320	5060	6910	3730	5320	5164.53	2.85	0	51436	5620	5470	5340	5190	5060	5545	5265	122	1590	500	3290	10	1	24450761	1257	18.49	1.72	12	1.05	278.00	2991.00	13380	20240129	-61.58	3955	20241209	29.96	13380	-61.58	20240129	3955	29.96	20241209	13380	-61.58	20240129	3955	29.96	20241209	5.77	N	085670	500	122 억	697536	N	N	177	N	N
57	20241220	090708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	-70	5	-1.32	181949510	34540	6.23	5320	5320	5230	6910	3730	5320	5267.21	2.85	0	-14250	5620	5470	5340	5190	5060	5545	5265	122	1590	500	3290	10	1	24450761	1284	18.88	1.76	12	0.14	278.00	2991.00	13380	20240129	-60.76	3955	20241209	32.74	13380	-60.76	20240129	3955	32.74	20241209	13380	-60.76	20240129	3955	32.74	20241209	5.77	N	085670	500	122 억	697536	N	N	177	N	N
58	20241219	160705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	-90	5	-1.66	2952974940	552114	70.41	5220	5490	5210	7030	3790	5410	5347.92	3.08	0	-56929	5750	5580	5380	5210	5010	5665	5295	122	1620	500	3350	10	1	24450761	1301	19.14	1.78	12	2.26	278.00	2991.00	13380	20240129	-60.24	3955	20241209	34.51	13380	-60.24	20240129	3955	34.51	20241209	13380	-60.24	20240129	3955	34.51	20241209	5.51	N	085670	500	122 억	753872	N	N	177	N	N
59	20241219	150703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	-120	5	-2.22	2854924690	533664	68.05	5220	5490	5210	7030	3790	5410	5349.09	3.08	0	-49465	5750	5580	5380	5210	5010	5665	5295	122	1620	500	3350	10	1	24450761	1293	19.03	1.77	12	2.18	278.00	2991.00	13380	20240129	-60.46	3955	20241209	33.75	13380	-60.46	20240129	3955	33.75	20241209	13380	-60.46	20240129	3955	33.75	20241209	5.51	N	085670	500	122 억	753872	N	N	206	N	N
60	20241219	140705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	-90	5	-1.66	2653266490	495583	63.20	5220	5490	5210	7030	3790	5410	5353.25	3.08	0	-44788	5750	5580	5380	5210	5010	5665	5295	122	1620	500	3350	10	1	24450761	1301	19.14	1.78	12	2.03	278.00	2991.00	13380	20240129	-60.24	3955	20241209	34.51	13380	-60.24	20240129	3955	34.51	20241209	13380	-60.24	20240129	3955	34.51	20241209	5.51	N	085670	500	122 억	753872	N	N	206	N	N
61	20241219	130704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-20	5	-0.37	2485958860	464274	59.20	5220	5490	5210	7030	3790	5410	5353.89	3.08	0	-35013	5750	5580	5380	5210	5010	5665	5295	122	1620	500	3350	10	1	24450761	1318	19.39	1.80	12	1.90	278.00	2991.00	13380	20240129	-59.72	3955	20241209	36.28	13380	-59.72	20240129	3955	36.28	20241209	13380	-59.72	20240129	3955	36.28	20241209	5.51	N	085670	500	122 억	753872	N	N	206	N	N
62	20241219	120706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-60	5	-1.11	2340836490	437106	55.74	5220	5490	5210	7030	3790	5410	5354.66	3.08	0	-33994	5750	5580	5380	5210	5010	5665	5295	122	1620	500	3350	10	1	24450761	1308	19.24	1.79	12	1.79	278.00	2991.00	13380	20240129	-60.01	3955	20241209	35.27	13380	-60.01	20240129	3955	35.27	20241209	13380	-60.01	20240129	3955	35.27	20241209	5.51	N	085670	500	122 억	753872	N	N	206	N	N
63	20241219	110704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	-100	5	-1.85	2162540490	403423	51.44	5220	5490	5210	7030	3790	5410	5359.85	3.08	0	-25840	5750	5580	5380	5210	5010	5665	5295	122	1620	500	3350	10	1	24450761	1298	19.10	1.78	12	1.65	278.00	2991.00	13380	20240129	-60.31	3955	20241209	34.26	13380	-60.31	20240129	3955	34.26	20241209	13380	-60.31	20240129	3955	34.26	20241209	5.51	N	085670	500	122 억	753872	N	N	206	N	N
64	20241219	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	-40	5	-0.74	1727221050	321332	40.98	5220	5490	5210	7030	3790	5410	5374.63	3.08	0	-2215	5750	5580	5380	5210	5010	5665	5295	122	1620	500	3350	10	1	24450761	1313	19.32	1.80	12	1.31	278.00	2991.00	13380	20240129	-59.87	3955	20241209	35.78	13380	-59.87	20240129	3955	35.78	20241209	13380	-59.87	20240129	3955	35.78	20241209	5.51	N	085670	500	122 억	753872	N	N	206	N	N
65	20241219	090705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-10	5	-0.18	572805400	107510	13.71	5220	5410	5210	7030	3790	5410	5323.84	3.08	0	42231	5750	5580	5380	5210	5010	5665	5295	122	1620	500	3350	10	1	24450761	1320	19.42	1.81	12	0.44	278.00	2991.00	13380	20240129	-59.64	3955	20241209	36.54	13380	-59.64	20240129	3955	36.54	20241209	13380	-59.64	20240129	3955	36.54	20241209	5.51	N	085670	500	122 억	753872	N	N	206	N	N
66	20241218	160701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	100	2	1.88	4178569390	773984	77.09	5230	5550	5180	6900	3720	5310	5399.17	3.16	0	-1010	5550	5430	5230	5110	4910	5490	5170	122	1590	500	3290	10	1	24450761	1323	19.46	1.81	12	3.17	278.00	2991.00	13380	20240129	-59.57	3955	20241209	36.79	13380	-59.57	20240129	3955	36.79	20241209	13380	-59.57	20240129	3955	36.79	20241209	5.43	N	085670	500	122 억	772652	N	N	206	N	N
67	20241218	150705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	160	2	3.01	3884265580	719943	71.71	5230	5550	5180	6900	3720	5310	5395.65	3.16	0	726	5550	5430	5230	5110	4910	5490	5170	122	1590	500	3290	10	1	24450761	1337	19.68	1.83	12	2.94	278.00	2991.00	13380	20240129	-59.12	3955	20241209	38.31	13380	-59.12	20240129	3955	38.31	20241209	13380	-59.12	20240129	3955	38.31	20241209	5.43	N	085670	500	122 억	772652	N	N	515	N	N
68	20241218	140702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	130	2	2.45	3248377950	604174	60.18	5230	5500	5180	6900	3720	5310	5376.94	3.16	0	-9193	5550	5430	5230	5110	4910	5490	5170	122	1590	500	3290	10	1	24450761	1330	19.57	1.82	12	2.47	278.00	2991.00	13380	20240129	-59.34	3955	20241209	37.55	13380	-59.34	20240129	3955	37.55	20241209	13380	-59.34	20240129	3955	37.55	20241209	5.43	N	085670	500	122 억	772652	N	N	515	N	N
69	20241218	130704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	70	2	1.32	2979016790	554510	55.23	5230	5500	5180	6900	3720	5310	5372.73	3.16	0	-15552	5550	5430	5230	5110	4910	5490	5170	122	1590	500	3290	10	1	24450761	1315	19.35	1.80	12	2.27	278.00	2991.00	13380	20240129	-59.79	3955	20241209	36.03	13380	-59.79	20240129	3955	36.03	20241209	13380	-59.79	20240129	3955	36.03	20241209	5.43	N	085670	500	122 억	772652	N	N	515	N	N
70	20241218	120655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	90	2	1.69	2875261360	535226	53.31	5230	5500	5180	6900	3720	5310	5372.45	3.16	0	-17800	5550	5430	5230	5110	4910	5490	5170	122	1590	500	3290	10	1	24450761	1320	19.42	1.81	12	2.19	278.00	2991.00	13380	20240129	-59.64	3955	20241209	36.54	13380	-59.64	20240129	3955	36.54	20241209	13380	-59.64	20240129	3955	36.54	20241209	5.43	N	085670	500	122 억	772652	N	N	515	N	N
71	20241218	110703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	100	2	1.88	2623183350	488335	48.64	5230	5500	5180	6900	3720	5310	5372.12	3.16	0	-4859	5550	5430	5230	5110	4910	5490	5170	122	1590	500	3290	10	1	24450761	1323	19.46	1.81	12	2.00	278.00	2991.00	13380	20240129	-59.57	3955	20241209	36.79	13380	-59.57	20240129	3955	36.79	20241209	13380	-59.57	20240129	3955	36.79	20241209	5.43	N	085670	500	122 억	772652	N	N	515	N	N
72	20241218	100703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	90	2	1.69	1239086430	234114	23.32	5230	5430	5180	6900	3720	5310	5292.40	3.16	0	810	5550	5430	5230	5110	4910	5490	5170	122	1590	500	3290	10	1	24450761	1320	19.42	1.81	12	0.96	278.00	2991.00	13380	20240129	-59.64	3955	20241209	36.54	13380	-59.64	20240129	3955	36.54	20241209	13380	-59.64	20240129	3955	36.54	20241209	5.43	N	085670	500	122 억	772652	N	N	515	N	N
73	20241218	090705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	-70	5	-1.32	265112800	50826	5.06	5230	5250	5180	6900	3720	5310	5209.29	3.16	0	-10973	5550	5430	5230	5110	4910	5490	5170	122	1590	500	3290	10	1	24450761	1281	18.85	1.75	12	0.21	278.00	2991.00	13380	20240129	-60.84	3955	20241209	32.49	13380	-60.84	20240129	3955	32.49	20241209	13380	-60.84	20240129	3955	32.49	20241209	5.43	N	085670	500	122 억	772652	N	N	515	N	N
74	20241217	160659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	315	2	6.31	5124427280	988311	198.28	5080	5350	5030	6490	3500	4995	5184.52	3.50	0	-84830	5138	5066	4923	4851	4708	5102	4887	122	1495	500	3090	10	1	24450761	1298	19.10	1.78	12	4.04	278.00	2991.00	13380	20240129	-60.31	3955	20241209	34.26	13380	-60.31	20240129	3955	34.26	20241209	13380	-60.31	20240129	3955	34.26	20241209	5.32	N	085670	500	122 억	855229	N	N	515	N	N
75	20241217	150702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	245	2	4.90	4348371770	841702	168.87	5080	5280	5030	6490	3500	4995	5166.17	3.50	0	-94424	5138	5066	4923	4851	4708	5102	4887	122	1495	500	3090	10	1	24450761	1281	18.85	1.75	12	3.44	278.00	2991.00	13380	20240129	-60.84	3955	20241209	32.49	13380	-60.84	20240129	3955	32.49	20241209	13380	-60.84	20240129	3955	32.49	20241209	5.32	N	085670	500	122 억	855229	N	N	62	N	N
76	20241217	140700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	185	2	3.70	3790418790	734798	147.42	5080	5280	5030	6490	3500	4995	5158.45	3.50	0	-86541	5138	5066	4923	4851	4708	5102	4887	122	1495	500	3090	10	1	24450761	1267	18.63	1.73	12	3.01	278.00	2991.00	13380	20240129	-61.29	3955	20241209	30.97	13380	-61.29	20240129	3955	30.97	20241209	13380	-61.29	20240129	3955	30.97	20241209	5.32	N	085670	500	122 억	855229	N	N	62	N	N
77	20241217	130650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	135	2	2.70	3612598190	700341	140.51	5080	5280	5030	6490	3500	4995	5158.34	3.50	0	-85860	5138	5066	4923	4851	4708	5102	4887	122	1495	500	3090	10	1	24450761	1254	18.45	1.72	12	2.86	278.00	2991.00	13380	20240129	-61.66	3955	20241209	29.71	13380	-61.66	20240129	3955	29.71	20241209	13380	-61.66	20240129	3955	29.71	20241209	5.32	N	085670	500	122 억	855229	N	N	62	N	N
78	20241217	120647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	145	2	2.90	3398417890	658769	132.17	5080	5280	5030	6490	3500	4995	5158.74	3.50	0	-77382	5138	5066	4923	4851	4708	5102	4887	122	1495	500	3090	10	1	24450761	1257	18.49	1.72	12	2.69	278.00	2991.00	13380	20240129	-61.58	3955	20241209	29.96	13380	-61.58	20240129	3955	29.96	20241209	13380	-61.58	20240129	3955	29.96	20241209	5.32	N	085670	500	122 억	855229	N	N	62	N	N
79	20241217	110650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	185	2	3.70	3081991270	597377	119.85	5080	5280	5030	6490	3500	4995	5159.21	3.50	0	-65566	5138	5066	4923	4851	4708	5102	4887	122	1495	500	3090	10	1	24450761	1267	18.63	1.73	12	2.44	278.00	2991.00	13380	20240129	-61.29	3955	20241209	30.97	13380	-61.29	20240129	3955	30.97	20241209	13380	-61.29	20240129	3955	30.97	20241209	5.32	N	085670	500	122 억	855229	N	N	62	N	N
80	20241217	100653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	155	2	3.10	1924398960	374423	75.12	5080	5240	5030	6490	3500	4995	5139.64	3.50	0	-65659	5138	5066	4923	4851	4708	5102	4887	122	1495	500	3090	10	1	24450761	1259	18.53	1.72	12	1.53	278.00	2991.00	13380	20240129	-61.51	3955	20241209	30.21	13380	-61.51	20240129	3955	30.21	20241209	13380	-61.51	20240129	3955	30.21	20241209	5.32	N	085670	500	122 억	855229	N	N	62	N	N
81	20241217	090700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	85	2	1.70	397404910	78216	15.69	5080	5120	5030	6490	3500	4995	5080.86	3.50	0	-27722	5138	5066	4923	4851	4708	5102	4887	122	1495	500	3090	10	1	24450761	1242	18.27	1.70	12	0.32	278.00	2991.00	13380	20240129	-62.03	3955	20241209	28.45	13380	-62.03	20240129	3955	28.45	20241209	13380	-62.03	20240129	3955	28.45	20241209	5.32	N	085670	500	122 억	855229	N	N	62	N	N
82	20241216	160653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4995	125	2	2.57	2432801640	495278	30.77	4905	4995	4780	6330	3410	4870	4911.94	3.57	0	-15676	5186	5027	4776	4617	4366	5107	4697	122	1460	500	3010	5	1	24450761	1221	17.97	1.67	12	2.03	278.00	2991.00	13380	20240129	-62.67	3955	20241209	26.30	13380	-62.67	20240129	3955	26.30	20241209	13380	-62.67	20240129	3955	26.30	20241209	5.31	N	085670	500	122 억	872524	N	N	62	N	N
83	20241216	150701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	70	2	1.44	2259264435	460429	28.60	4905	4975	4780	6330	3410	4870	4906.88	3.57	0	-23489	5186	5027	4776	4617	4366	5107	4697	122	1460	500	3010	5	1	24450761	1208	17.77	1.65	12	1.88	278.00	2991.00	13380	20240129	-63.08	3955	20241209	24.91	13380	-63.08	20240129	3955	24.91	20241209	13380	-63.08	20240129	3955	24.91	20241209	5.31	N	085670	500	122 억	872524	N	N	452	N	N
84	20241216	140700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	80	2	1.64	2057852410	419680	26.07	4905	4975	4780	6330	3410	4870	4903.40	3.57	0	-16795	5186	5027	4776	4617	4366	5107	4697	122	1460	500	3010	5	1	24450761	1210	17.81	1.65	12	1.72	278.00	2991.00	13380	20240129	-63.00	3955	20241209	25.16	13380	-63.00	20240129	3955	25.16	20241209	13380	-63.00	20240129	3955	25.16	20241209	5.31	N	085670	500	122 억	872524	N	N	452	N	N
85	20241216	130701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4925	55	2	1.13	1925801260	392956	24.41	4905	4975	4780	6330	3410	4870	4900.82	3.57	0	-18485	5186	5027	4776	4617	4366	5107	4697	122	1460	500	3010	5	1	24450761	1204	17.72	1.65	12	1.61	278.00	2991.00	13380	20240129	-63.19	3955	20241209	24.53	13380	-63.19	20240129	3955	24.53	20241209	13380	-63.19	20240129	3955	24.53	20241209	5.31	N	085670	500	122 억	872524	N	N	452	N	N
86	20241216	120701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	70	2	1.44	1843103430	376179	23.37	4905	4975	4780	6330	3410	4870	4899.55	3.57	0	-22405	5186	5027	4776	4617	4366	5107	4697	122	1460	500	3010	5	1	24450761	1208	17.77	1.65	12	1.54	278.00	2991.00	13380	20240129	-63.08	3955	20241209	24.91	13380	-63.08	20240129	3955	24.91	20241209	13380	-63.08	20240129	3955	24.91	20241209	5.31	N	085670	500	122 억	872524	N	N	452	N	N
87	20241216	110659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4925	55	2	1.13	1696403235	346362	21.52	4905	4975	4780	6330	3410	4870	4897.79	3.57	0	-30408	5186	5027	4776	4617	4366	5107	4697	122	1460	500	3010	5	1	24450761	1204	17.72	1.65	12	1.42	278.00	2991.00	13380	20240129	-63.19	3955	20241209	24.53	13380	-63.19	20240129	3955	24.53	20241209	13380	-63.19	20240129	3955	24.53	20241209	5.31	N	085670	500	122 억	872524	N	N	452	N	N
88	20241216	100701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4910	40	2	0.82	1374595760	280979	17.46	4905	4975	4780	6330	3410	4870	4892.18	3.57	0	-41181	5186	5027	4776	4617	4366	5107	4697	122	1460	500	3010	5	1	24450761	1201	17.66	1.64	12	1.15	278.00	2991.00	13380	20240129	-63.30	3955	20241209	24.15	13380	-63.30	20240129	3955	24.15	20241209	13380	-63.30	20240129	3955	24.15	20241209	5.31	N	085670	500	122 억	872524	N	N	452	N	N
89	20241216	090701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4930	60	2	1.23	468196535	96106	5.97	4905	4940	4780	6330	3410	4870	4871.67	3.57	0	-17863	5186	5027	4776	4617	4366	5107	4697	122	1460	500	3010	5	1	24450761	1205	17.73	1.65	12	0.39	278.00	2991.00	13380	20240129	-63.15	3955	20241209	24.65	13380	-63.15	20240129	3955	24.65	20241209	13380	-63.15	20240129	3955	24.65	20241209	5.31	N	085670	500	122 억	872524	N	N	452	N	N
90	20241213	160654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4870	435	2	9.81	7594118250	1601566	780.36	4795	4935	4525	5760	3105	4435	4741.65	4.13	0	-125351	4548	4491	4413	4356	4278	4520	4385	122	1325	500	2740	5	1	24450761	1191	17.52	1.63	12	6.55	278.00	2991.00	13380	20240129	-63.60	3955	20241209	23.14	13380	-63.60	20240129	3955	23.14	20241209	13380	-63.60	20240129	3955	23.14	20241209	5.42	N	085670	500	122 억	1010136	N	N	452	N	N
91	20241213	150658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	405	2	9.13	7209601495	1522428	741.80	4795	4935	4525	5760	3105	4435	4735.59	4.13	0	-131360	4548	4491	4413	4356	4278	4520	4385	122	1325	500	2740	5	1	24450761	1183	17.41	1.62	12	6.23	278.00	2991.00	13380	20240129	-63.83	3955	20241209	22.38	13380	-63.83	20240129	3955	22.38	20241209	13380	-63.83	20240129	3955	22.38	20241209	5.42	N	085670	500	122 억	1010136	N	N	25	N	N
92	20241213	140659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	415	2	9.36	6693347395	1415693	689.79	4795	4935	4525	5760	3105	4435	4727.97	4.13	0	-172635	4548	4491	4413	4356	4278	4520	4385	122	1325	500	2740	5	1	24450761	1186	17.45	1.62	12	5.79	278.00	2991.00	13380	20240129	-63.75	3955	20241209	22.63	13380	-63.75	20240129	3955	22.63	20241209	13380	-63.75	20240129	3955	22.63	20241209	5.42	N	085670	500	122 억	1010136	N	N	25	N	N
93	20241213	130659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	365	2	8.23	6189889765	1311200	638.88	4795	4935	4525	5760	3105	4435	4720.78	4.13	0	-177228	4548	4491	4413	4356	4278	4520	4385	122	1325	500	2740	5	1	24450761	1174	17.27	1.60	12	5.36	278.00	2991.00	13380	20240129	-64.13	3955	20241209	21.37	13380	-64.13	20240129	3955	21.37	20241209	13380	-64.13	20240129	3955	21.37	20241209	5.42	N	085670	500	122 억	1010136	N	N	25	N	N
94	20241213	120700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4745	310	2	6.99	3768480105	809242	394.30	4795	4795	4525	5760	3105	4435	4656.80	4.13	0	-211165	4548	4491	4413	4356	4278	4520	4385	122	1325	500	2740	5	1	24450761	1160	17.07	1.59	12	3.31	278.00	2991.00	13380	20240129	-64.54	3955	20241209	19.97	13380	-64.54	20240129	3955	19.97	20241209	13380	-64.54	20240129	3955	19.97	20241209	5.42	N	085670	500	122 억	1010136	N	N	25	N	N
95	20241213	110657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4695	260	2	5.86	3252237680	699576	340.87	4795	4795	4525	5760	3105	4435	4648.87	4.13	0	-231883	4548	4491	4413	4356	4278	4520	4385	122	1325	500	2740	5	1	24450761	1148	16.89	1.57	12	2.86	278.00	2991.00	13380	20240129	-64.91	3955	20241209	18.71	13380	-64.91	20240129	3955	18.71	20241209	13380	-64.91	20240129	3955	18.71	20241209	5.42	N	085670	500	122 억	1010136	N	N	25	N	N
96	20241213	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4610	175	2	3.95	2775855340	597125	290.95	4795	4795	4525	5760	3105	4435	4648.70	4.13	0	-244441	4548	4491	4413	4356	4278	4520	4385	122	1325	500	2740	5	1	24450761	1127	16.58	1.54	12	2.44	278.00	2991.00	13380	20240129	-65.55	3955	20241209	16.56	13380	-65.55	20240129	3955	16.56	20241209	13380	-65.55	20240129	3955	16.56	20241209	5.42	N	085670	500	122 억	1010136	N	N	25	N	N
97	20241213	090659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	265	2	5.98	1114530215	237103	115.53	4795	4795	4610	5760	3105	4435	4700.62	4.13	0	-109647	4548	4491	4413	4356	4278	4520	4385	122	1325	500	2740	5	1	24450761	1149	16.91	1.57	12	0.97	278.00	2991.00	13380	20240129	-64.87	3955	20241209	18.84	13380	-64.87	20240129	3955	18.84	20241209	13380	-64.87	20240129	3955	18.84	20241209	5.42	N	085670	500	122 억	1010136	N	N	25	N	N
98	20241212	160702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4435	115	2	2.66	900532290	205044	85.67	4345	4470	4335	5610	3025	4320	4391.90	4.24	0	-26003	4530	4425	4290	4185	4050	4477	4237	122	1290	500	2670	5	1	24450761	1084	15.95	1.48	12	0.84	278.00	2991.00	13380	20240129	-66.85	3955	20241209	12.14	13380	-66.85	20240129	3955	12.14	20241209	13380	-66.85	20240129	3955	12.14	20241209	5.55	N	085670	500	122 억	1036690	N	N	25	N	N
99	20241212	150655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4460	140	2	3.24	842582865	192028	80.23	4345	4460	4335	5610	3025	4320	4387.81	4.24	0	-21453	4530	4425	4290	4185	4050	4477	4237	122	1290	500	2670	5	1	24450761	1091	16.04	1.49	12	0.79	278.00	2991.00	13380	20240129	-66.67	3955	20241209	12.77	13380	-66.67	20240129	3955	12.77	20241209	13380	-66.67	20240129	3955	12.77	20241209	5.55	N	085670	500	122 억	1036690	N	N	141	N	N
100	20241212	140653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4425	105	2	2.43	729423575	166529	69.58	4345	4430	4335	5610	3025	4320	4380.16	4.24	0	-21033	4530	4425	4290	4185	4050	4477	4237	122	1290	500	2670	5	1	24450761	1082	15.92	1.48	12	0.68	278.00	2991.00	13380	20240129	-66.93	3955	20241209	11.88	13380	-66.93	20240129	3955	11.88	20241209	13380	-66.93	20240129	3955	11.88	20241209	5.55	N	085670	500	122 억	1036690	N	N	141	N	N
101	20241212	130651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4365	45	2	1.04	633094585	144637	60.43	4345	4430	4335	5610	3025	4320	4377.13	4.24	0	-31563	4530	4425	4290	4185	4050	4477	4237	122	1290	500	2670	5	1	24450761	1067	15.70	1.46	12	0.59	278.00	2991.00	13380	20240129	-67.38	3955	20241209	10.37	13380	-67.38	20240129	3955	10.37	20241209	13380	-67.38	20240129	3955	10.37	20241209	5.55	N	085670	500	122 억	1036690	N	N	141	N	N
102	20241212	120639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4365	45	2	1.04	452355360	103392	43.20	4345	4430	4335	5610	3025	4320	4375.15	4.24	0	-25420	4530	4425	4290	4185	4050	4477	4237	122	1290	500	2670	5	1	24450761	1067	15.70	1.46	12	0.42	278.00	2991.00	13380	20240129	-67.38	3955	20241209	10.37	13380	-67.38	20240129	3955	10.37	20241209	13380	-67.38	20240129	3955	10.37	20241209	5.55	N	085670	500	122 억	1036690	N	N	141	N	N
103	20241212	110651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4395	75	2	1.74	365649475	83532	34.90	4345	4430	4335	5610	3025	4320	4377.36	4.24	0	-31341	4530	4425	4290	4185	4050	4477	4237	122	1290	500	2670	5	1	24450761	1075	15.81	1.47	12	0.34	278.00	2991.00	13380	20240129	-67.15	3955	20241209	11.13	13380	-67.15	20240129	3955	11.13	20241209	13380	-67.15	20240129	3955	11.13	20241209	5.55	N	085670	500	122 억	1036690	N	N	141	N	N
104	20241212	100648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4365	45	2	1.04	313508330	71603	29.92	4345	4430	4335	5610	3025	4320	4378.42	4.24	0	-32131	4530	4425	4290	4185	4050	4477	4237	122	1290	500	2670	5	1	24450761	1067	15.70	1.46	12	0.29	278.00	2991.00	13380	20240129	-67.38	3955	20241209	10.37	13380	-67.38	20240129	3955	10.37	20241209	13380	-67.38	20240129	3955	10.37	20241209	5.55	N	085670	500	122 억	1036690	N	N	141	N	N
105	20241212	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4410	90	2	2.08	57755335	13205	5.52	4345	4415	4335	5610	3025	4320	4373.75	4.24	0	-606	4530	4425	4290	4185	4050	4477	4237	122	1290	500	2670	5	1	24450761	1078	15.86	1.47	12	0.05	278.00	2991.00	13380	20240129	-67.04	3955	20241209	11.50	13380	-67.04	20240129	3955	11.50	20241209	13380	-67.04	20240129	3955	11.50	20241209	5.55	N	085670	500	122 억	1036690	N	N	141	N	N
106	20241211	160648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4320	125	2	2.98	1020460310	235595	79.53	4180	4395	4155	5450	2940	4195	4331.42	4.06	0	42452	4371	4282	4121	4032	3871	4327	4077	122	1255	500	2600	5	1	24450761	1056	15.54	1.44	12	0.96	278.00	2991.00	13380	20240129	-67.71	3955	20241209	9.23	13380	-67.71	20240129	3955	9.23	20241209	13380	-67.71	20240129	3955	9.23	20241209	5.62	N	085670	500	122 억	993290	N	N	141	N	N
107	20241211	150544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4330	135	2	3.22	951301650	219592	74.13	4180	4395	4155	5450	2940	4195	4332.13	4.06	0	35535	4371	4282	4121	4032	3871	4327	4077	122	1255	500	2600	5	1	24450761	1059	15.58	1.45	12	0.90	278.00	2991.00	13380	20240129	-67.64	3955	20241209	9.48	13380	-67.64	20240129	3955	9.48	20241209	13380	-67.64	20240129	3955	9.48	20241209	5.62	N	085670	500	122 억	993290	N	N	200	N	N
108	20241211	140654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4320	125	2	2.98	901487630	208074	70.24	4180	4395	4155	5450	2940	4195	4332.53	4.06	0	28922	4371	4282	4121	4032	3871	4327	4077	122	1255	500	2600	5	1	24450761	1056	15.54	1.44	12	0.85	278.00	2991.00	13380	20240129	-67.71	3955	20241209	9.23	13380	-67.71	20240129	3955	9.23	20241209	13380	-67.71	20240129	3955	9.23	20241209	5.62	N	085670	500	122 억	993290	N	N	200	N	N
109	20241211	130655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4335	140	2	3.34	829527445	191405	64.62	4180	4395	4155	5450	2940	4195	4333.89	4.06	0	26421	4371	4282	4121	4032	3871	4327	4077	122	1255	500	2600	5	1	24450761	1060	15.59	1.45	12	0.78	278.00	2991.00	13380	20240129	-67.60	3955	20241209	9.61	13380	-67.60	20240129	3955	9.61	20241209	13380	-67.60	20240129	3955	9.61	20241209	5.62	N	085670	500	122 억	993290	N	N	200	N	N
110	20241211	120657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4350	155	2	3.69	764064650	176292	59.51	4180	4395	4155	5450	2940	4195	4334.09	4.06	0	19690	4371	4282	4121	4032	3871	4327	4077	122	1255	500	2600	5	1	24450761	1064	15.65	1.45	12	0.72	278.00	2991.00	13380	20240129	-67.49	3955	20241209	9.99	13380	-67.49	20240129	3955	9.99	20241209	13380	-67.49	20240129	3955	9.99	20241209	5.62	N	085670	500	122 억	993290	N	N	200	N	N
111	20241211	110653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4340	145	2	3.46	655821260	151329	51.09	4180	4395	4155	5450	2940	4195	4333.74	4.06	0	18103	4371	4282	4121	4032	3871	4327	4077	122	1255	500	2600	5	1	24450761	1061	15.61	1.45	12	0.62	278.00	2991.00	13380	20240129	-67.56	3955	20241209	9.73	13380	-67.56	20240129	3955	9.73	20241209	13380	-67.56	20240129	3955	9.73	20241209	5.62	N	085670	500	122 억	993290	N	N	200	N	N
112	20241211	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4385	190	2	4.53	469844620	108644	36.68	4180	4395	4155	5450	2940	4195	4324.63	4.06	0	17981	4371	4282	4121	4032	3871	4327	4077	122	1255	500	2600	5	1	24450761	1072	15.77	1.47	12	0.44	278.00	2991.00	13380	20240129	-67.23	3955	20241209	10.87	13380	-67.23	20240129	3955	10.87	20241209	13380	-67.23	20240129	3955	10.87	20241209	5.62	N	085670	500	122 억	993290	N	N	200	N	N
113	20241211	090658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4225	30	2	0.72	62490730	14872	5.02	4180	4235	4155	5450	2940	4195	4201.90	4.06	0	5813	4371	4282	4121	4032	3871	4327	4077	122	1255	500	2600	5	1	24450761	1033	15.20	1.41	12	0.06	278.00	2991.00	13380	20240129	-68.42	3955	20241209	6.83	13380	-68.42	20240129	3955	6.83	20241209	13380	-68.42	20240129	3955	6.83	20241209	5.62	N	085670	500	122 억	993290	N	N	200	N	N
114	20241210	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4195	240	2	6.07	1213698555	295169	53.90	3960	4210	3960	5140	2770	3955	4111.54	3.43	0	153974	4468	4211	4083	3826	3698	4147	3762	122	1185	500	2450	5	1	24450761	1026	15.09	1.40	12	1.21	278.00	2991.00	13380	20240129	-68.65	3955	20241209	6.07	13380	-68.65	20240129	3955	6.07	20241209	13380	-68.65	20240129	3955	6.07	20241209	5.66	N	085670	500	122 억	839699	N	N	200	N	N
115	20241210	150650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4165	210	2	5.31	1074808380	261966	47.84	3960	4175	3960	5140	2770	3955	4102.93	3.43	0	130635	4468	4211	4083	3826	3698	4147	3762	122	1185	500	2450	5	1	24450761	1018	14.98	1.39	12	1.07	278.00	2991.00	13380	20240129	-68.87	3955	20241209	5.31	13380	-68.87	20240129	3955	5.31	20241209	13380	-68.87	20240129	3955	5.31	20241209	5.66	N	085670	500	122 억	839699	N	N	326	N	N
116	20241210	140651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4170	215	2	5.44	1021761695	249226	45.51	3960	4175	3960	5140	2770	3955	4099.82	3.43	0	129201	4468	4211	4083	3826	3698	4147	3762	122	1185	500	2450	5	1	24450761	1020	15.00	1.39	12	1.02	278.00	2991.00	13380	20240129	-68.83	3955	20241209	5.44	13380	-68.83	20240129	3955	5.44	20241209	13380	-68.83	20240129	3955	5.44	20241209	5.66	N	085670	500	122 억	839699	N	N	326	N	N
117	20241210	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4160	205	2	5.18	966519010	235949	43.09	3960	4165	3960	5140	2770	3955	4096.38	3.43	0	125379	4468	4211	4083	3826	3698	4147	3762	122	1185	500	2450	5	1	24450761	1017	14.96	1.39	12	0.96	278.00	2991.00	13380	20240129	-68.91	3955	20241209	5.18	13380	-68.91	20240129	3955	5.18	20241209	13380	-68.91	20240129	3955	5.18	20241209	5.66	N	085670	500	122 억	839699	N	N	326	N	N
118	20241210	120649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4145	190	2	4.80	839334325	205254	37.48	3960	4155	3960	5140	2770	3955	4089.33	3.43	0	113272	4468	4211	4083	3826	3698	4147	3762	122	1185	500	2450	5	1	24450761	1013	14.91	1.39	12	0.84	278.00	2991.00	13380	20240129	-69.02	3955	20241209	4.80	13380	-69.02	20240129	3955	4.80	20241209	13380	-69.02	20240129	3955	4.80	20241209	5.66	N	085670	500	122 억	839699	N	N	326	N	N
119	20241210	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4120	165	2	4.17	735994700	180263	32.92	3960	4135	3960	5140	2770	3955	4082.99	3.43	0	94555	4468	4211	4083	3826	3698	4147	3762	122	1185	500	2450	5	1	24450761	1007	14.82	1.38	12	0.74	278.00	2991.00	13380	20240129	-69.21	3955	20241209	4.17	13380	-69.21	20240129	3955	4.17	20241209	13380	-69.21	20240129	3955	4.17	20241209	5.66	N	085670	500	122 억	839699	N	N	326	N	N
120	20241210	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4125	170	2	4.30	618067615	151666	27.70	3960	4135	3960	5140	2770	3955	4075.29	3.43	0	79799	4468	4211	4083	3826	3698	4147	3762	122	1185	500	2450	5	1	24450761	1009	14.84	1.38	12	0.62	278.00	2991.00	13380	20240129	-69.17	3955	20241209	4.30	13380	-69.17	20240129	3955	4.30	20241209	13380	-69.17	20240129	3955	4.30	20241209	5.66	N	085670	500	122 억	839699	N	N	326	N	N
121	20241210	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4090	135	2	3.41	201286025	50213	9.17	3960	4120	3960	5140	2770	3955	4008.78	3.43	0	22365	4468	4211	4083	3826	3698	4147	3762	122	1185	500	2450	5	1	24450761	1000	14.71	1.37	12	0.21	278.00	2991.00	13380	20240129	-69.43	3955	20241209	3.41	13380	-69.43	20240129	3955	3.41	20241209	13380	-69.43	20240129	3955	3.41	20241209	5.66	N	085670	500	122 억	839699	N	N	326	N	N
122	20241209	160647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3955	-440	5	-10.01	2218484955	543464	216.26	4250	4340	3955	5710	3080	4395	4082.38	3.44	0	-8538	4638	4516	4353	4231	4068	4435	4150	122	1315	500	2720	5	1	24450761	967	14.23	1.32	12	2.22	278.00	2991.00	13380	20240129	-70.44	3955	20241209	0.00	13380	-70.44	20240129	3955	0.00	20241209	13380	-70.44	20240129	3955	0.00	20241209	5.71	N	085670	500	122 억	842165	N	N	326	N	N
123	20241209	150649	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3990	-405	5	-9.22	2010409775	491057	195.41	4250	4340	3980	5710	3080	4395	4094.05	3.44	0	-11659	4638	4516	4353	4231	4068	4435	4150	122	1315	500	2720	5	1	24450761	976	14.35	1.33	12	2.01	278.00	2991.00	13380	20240129	-70.18	3980	20241209	0.25	13380	-70.18	20240129	3980	0.25	20241209	13380	-70.18	20240129	3980	0.25	20241209	5.71	N	085670	500	122 억	842165	N	N	92	N	N
124	20241209	140649	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4040	-355	5	-8.08	1569239300	380887	151.57	4250	4340	4020	5710	3080	4395	4119.96	3.44	0	-28039	4638	4516	4353	4231	4068	4435	4150	122	1315	500	2720	5	1	24450761	988	14.53	1.35	12	1.56	278.00	2991.00	13380	20240129	-69.81	4020	20241209	0.50	13380	-69.81	20240129	4020	0.50	20241209	13380	-69.81	20240129	4020	0.50	20241209	5.71	N	085670	500	122 억	842165	N	N	92	N	N
125	20241209	130651	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4055	-340	5	-7.74	1455883235	352913	140.44	4250	4340	4045	5710	3080	4395	4125.33	3.44	0	-28387	4638	4516	4353	4231	4068	4435	4150	122	1315	500	2720	5	1	24450761	991	14.59	1.36	12	1.44	278.00	2991.00	13380	20240129	-69.69	4045	20241209	0.25	13380	-69.69	20240129	4045	0.25	20241209	13380	-69.69	20240129	4045	0.25	20241209	5.71	N	085670	500	122 억	842165	N	N	92	N	N
126	20241209	120647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4100	-295	5	-6.71	1219680265	294989	117.39	4250	4340	4075	5710	3080	4395	4134.66	3.44	0	-17120	4638	4516	4353	4231	4068	4435	4150	122	1315	500	2720	5	1	24450761	1002	14.75	1.37	12	1.21	278.00	2991.00	13380	20240129	-69.36	4070	20240805	0.74	13380	-69.36	20240129	4070	0.74	20240805	13380	-69.36	20240129	4070	0.74	20240805	5.71	N	085670	500	122 억	842165	N	N	92	N	N
127	20241209	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4135	-260	5	-5.92	887046470	213806	85.08	4250	4340	4095	5710	3080	4395	4148.84	3.44	0	-32885	4638	4516	4353	4231	4068	4435	4150	122	1315	500	2720	5	1	24450761	1011	14.87	1.38	12	0.87	278.00	2991.00	13380	20240129	-69.10	4070	20240805	1.60	13380	-69.10	20240129	4070	1.60	20240805	13380	-69.10	20240129	4070	1.60	20240805	5.71	N	085670	500	122 억	842165	N	N	92	N	N
128	20241209	100646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4175	-220	5	-5.01	730336370	175977	70.03	4250	4340	4095	5710	3080	4395	4150.18	3.44	0	-24462	4638	4516	4353	4231	4068	4435	4150	122	1315	500	2720	5	1	24450761	1021	15.02	1.40	12	0.72	278.00	2991.00	13380	20240129	-68.80	4070	20240805	2.58	13380	-68.80	20240129	4070	2.58	20240805	13380	-68.80	20240129	4070	2.58	20240805	5.71	N	085670	500	122 억	842165	N	N	92	N	N
129	20241209	090644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4190	-205	5	-4.66	116878920	27801	11.06	4250	4340	4170	5710	3080	4395	4204.13	3.44	0	-15738	4638	4516	4353	4231	4068	4435	4150	122	1315	500	2720	5	1	24450761	1024	15.07	1.40	12	0.11	278.00	2991.00	13380	20240129	-68.68	4070	20240805	2.95	13380	-68.68	20240129	4070	2.95	20240805	13380	-68.68	20240129	4070	2.95	20240805	5.71	N	085670	500	122 억	842165	N	N	92	N	N
130	20241206	160641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4395	-50	5	-1.12	1070546330	247733	154.63	4410	4475	4190	5770	3115	4445	4321.36	3.36	0	18717	4578	4511	4463	4396	4348	4487	4372	122	1325	500	2750	5	1	24450761	1075	15.81	1.47	12	1.01	278.00	2991.00	13380	20240129	-67.15	4070	20240805	7.99	13380	-67.15	20240129	4070	7.99	20240805	13380	-67.15	20240129	4070	7.99	20240805	5.68	N	085670	500	122 억	821045	N	N	92	N	N
131	20241206	150645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4385	-60	5	-1.35	998698755	231350	144.40	4410	4475	4190	5770	3115	4445	4316.83	3.36	0	24359	4578	4511	4463	4396	4348	4487	4372	122	1325	500	2750	5	1	24450761	1072	15.77	1.47	12	0.95	278.00	2991.00	13380	20240129	-67.23	4070	20240805	7.74	13380	-67.23	20240129	4070	7.74	20240805	13380	-67.23	20240129	4070	7.74	20240805	5.68	N	085670	500	122 억	821045	N	N	126	N	N
132	20241206	140643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	-120	5	-2.70	831885385	193104	120.53	4410	4475	4190	5770	3115	4445	4307.96	3.36	0	7951	4578	4511	4463	4396	4348	4487	4372	122	1325	500	2750	5	1	24450761	1057	15.56	1.45	12	0.79	278.00	2991.00	13380	20240129	-67.68	4070	20240805	6.27	13380	-67.68	20240129	4070	6.27	20240805	13380	-67.68	20240129	4070	6.27	20240805	5.68	N	085670	500	122 억	821045	N	N	126	N	N
133	20241206	130643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	-145	5	-3.26	763381660	177218	110.61	4410	4475	4190	5770	3115	4445	4307.58	3.36	0	863	4578	4511	4463	4396	4348	4487	4372	122	1325	500	2750	5	1	24450761	1051	15.47	1.44	12	0.72	278.00	2991.00	13380	20240129	-67.86	4070	20240805	5.65	13380	-67.86	20240129	4070	5.65	20240805	13380	-67.86	20240129	4070	5.65	20240805	5.68	N	085670	500	122 억	821045	N	N	126	N	N
134	20241206	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	-145	5	-3.26	711348030	165154	103.08	4410	4475	4190	5770	3115	4445	4307.17	3.36	0	-2305	4578	4511	4463	4396	4348	4487	4372	122	1325	500	2750	5	1	24450761	1051	15.47	1.44	12	0.68	278.00	2991.00	13380	20240129	-67.86	4070	20240805	5.65	13380	-67.86	20240129	4070	5.65	20240805	13380	-67.86	20240129	4070	5.65	20240805	5.68	N	085670	500	122 억	821045	N	N	126	N	N
135	20241206	110641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	-195	5	-4.39	555462435	128847	80.42	4410	4475	4190	5770	3115	4445	4311.01	3.36	0	-22924	4578	4511	4463	4396	4348	4487	4372	122	1325	500	2750	5	1	24450761	1039	15.29	1.42	12	0.53	278.00	2991.00	13380	20240129	-68.24	4070	20240805	4.42	13380	-68.24	20240129	4070	4.42	20240805	13380	-68.24	20240129	4070	4.42	20240805	5.68	N	085670	500	122 억	821045	N	N	126	N	N
136	20241206	100638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4345	-100	5	-2.25	241424660	55137	34.42	4410	4475	4315	5770	3115	4445	4378.62	3.36	0	-11898	4578	4511	4463	4396	4348	4487	4372	122	1325	500	2750	5	1	24450761	1062	15.63	1.45	12	0.23	278.00	2991.00	13380	20240129	-67.53	4070	20240805	6.76	13380	-67.53	20240129	4070	6.76	20240805	13380	-67.53	20240129	4070	6.76	20240805	5.68	N	085670	500	122 억	821045	N	N	126	N	N
137	20241206	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4450	5	2	0.11	47071535	10637	6.64	4410	4475	4410	5770	3115	4445	4425.25	3.36	0	-1639	4578	4511	4463	4396	4348	4487	4372	122	1325	500	2750	5	1	24450761	1088	16.01	1.49	12	0.04	278.00	2991.00	13380	20240129	-66.74	4070	20240805	9.34	13380	-66.74	20240129	4070	9.34	20240805	13380	-66.74	20240129	4070	9.34	20240805	5.68	N	085670	500	122 억	821045	N	N	126	N	N
138	20241205	160632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4445	-65	5	-1.44	708027930	158646	46.49	4530	4530	4415	5860	3160	4510	4463.03	3.37	0	-2754	4676	4592	4511	4427	4346	4635	4470	122	1350	500	2790	5	1	24450761	1087	15.99	1.49	12	0.65	278.00	2991.00	13380	20240129	-66.78	4070	20240805	9.21	13380	-66.78	20240129	4070	9.21	20240805	13380	-66.78	20240129	4070	9.21	20240805	5.67	N	085670	500	122 억	823142	N	N	126	N	N
139	20241205	150635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4465	-45	5	-1.00	623264500	139606	40.91	4530	4530	4415	5860	3160	4510	4464.45	3.37	0	-307	4676	4592	4511	4427	4346	4635	4470	122	1350	500	2790	5	1	24450761	1092	16.06	1.49	12	0.57	278.00	2991.00	13380	20240129	-66.63	4070	20240805	9.71	13380	-66.63	20240129	4070	9.71	20240805	13380	-66.63	20240129	4070	9.71	20240805	5.67	N	085670	500	122 억	823142	N	N	210	N	N
140	20241205	140627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-20	5	-0.44	493199140	110513	32.39	4530	4530	4415	5860	3160	4510	4462.82	3.37	0	4975	4676	4592	4511	4427	4346	4635	4470	122	1350	500	2790	5	1	24450761	1098	16.15	1.50	12	0.45	278.00	2991.00	13380	20240129	-66.44	4070	20240805	10.32	13380	-66.44	20240129	4070	10.32	20240805	13380	-66.44	20240129	4070	10.32	20240805	5.67	N	085670	500	122 억	823142	N	N	210	N	N
141	20241205	130632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4485	-25	5	-0.55	448724025	100581	29.48	4530	4530	4415	5860	3160	4510	4461.32	3.37	0	7186	4676	4592	4511	4427	4346	4635	4470	122	1350	500	2790	5	1	24450761	1097	16.13	1.50	12	0.41	278.00	2991.00	13380	20240129	-66.48	4070	20240805	10.20	13380	-66.48	20240129	4070	10.20	20240805	13380	-66.48	20240129	4070	10.20	20240805	5.67	N	085670	500	122 억	823142	N	N	210	N	N
142	20241205	120633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	-40	5	-0.89	356371975	79999	23.45	4530	4530	4415	5860	3160	4510	4454.71	3.37	0	4558	4676	4592	4511	4427	4346	4635	4470	122	1350	500	2790	5	1	24450761	1093	16.08	1.49	12	0.33	278.00	2991.00	13380	20240129	-66.59	4070	20240805	9.83	13380	-66.59	20240129	4070	9.83	20240805	13380	-66.59	20240129	4070	9.83	20240805	5.67	N	085670	500	122 억	823142	N	N	210	N	N
143	20241205	110633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	-30	5	-0.67	311792135	70035	20.53	4530	4530	4415	5860	3160	4510	4451.95	3.37	0	-1067	4676	4592	4511	4427	4346	4635	4470	122	1350	500	2790	5	1	24450761	1095	16.12	1.50	12	0.29	278.00	2991.00	13380	20240129	-66.52	4070	20240805	10.07	13380	-66.52	20240129	4070	10.07	20240805	13380	-66.52	20240129	4070	10.07	20240805	5.67	N	085670	500	122 억	823142	N	N	210	N	N
144	20241205	100629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4450	-60	5	-1.33	236734780	53168	15.58	4530	4530	4415	5860	3160	4510	4452.58	3.37	0	-5122	4676	4592	4511	4427	4346	4635	4470	122	1350	500	2790	5	1	24450761	1088	16.01	1.49	12	0.22	278.00	2991.00	13380	20240129	-66.74	4070	20240805	9.34	13380	-66.74	20240129	4070	9.34	20240805	13380	-66.74	20240129	4070	9.34	20240805	5.67	N	085670	500	122 억	823142	N	N	210	N	N
145	20241205	090633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	-30	5	-0.67	45731865	10180	2.98	4530	4530	4480	5860	3160	4510	4492.32	3.37	0	-2006	4676	4592	4511	4427	4346	4635	4470	122	1350	500	2790	5	1	24450761	1095	16.12	1.50	12	0.04	278.00	2991.00	13380	20240129	-66.52	4070	20240805	10.07	13380	-66.52	20240129	4070	10.07	20240805	13380	-66.52	20240129	4070	10.07	20240805	5.67	N	085670	500	122 억	823142	N	N	210	N	N
146	20241204	160621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4510	-155	5	-3.32	1524867475	339772	173.82	4500	4595	4430	6060	3270	4665	4487.90	3.44	0	-17089	4778	4721	4608	4551	4438	4750	4580	122	1395	500	2890	5	1	24450761	1103	16.22	1.51	12	1.39	278.00	2991.00	13380	20240129	-66.29	4070	20240805	10.81	13380	-66.29	20240129	4070	10.81	20240805	13380	-66.29	20240129	4070	10.81	20240805	5.73	N	085670	500	122 억	840261	N	N	210	N	N
147	20241204	150623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4480	-185	5	-3.97	1453151115	323801	165.65	4500	4595	4430	6060	3270	4665	4487.79	3.44	0	-14182	4778	4721	4608	4551	4438	4750	4580	122	1395	500	2890	5	1	24450761	1095	16.12	1.50	12	1.32	278.00	2991.00	13380	20240129	-66.52	4070	20240805	10.07	13380	-66.52	20240129	4070	10.07	20240805	13380	-66.52	20240129	4070	10.07	20240805	5.73	N	085670	500	122 억	840261	N	N	19	N	N
148	20241204	140622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4450	-215	5	-4.61	1353534305	301455	154.22	4500	4595	4430	6060	3270	4665	4490.00	3.44	0	-8091	4778	4721	4608	4551	4438	4750	4580	122	1395	500	2890	5	1	24450761	1088	16.01	1.49	12	1.23	278.00	2991.00	13380	20240129	-66.74	4070	20240805	9.34	13380	-66.74	20240129	4070	9.34	20240805	13380	-66.74	20240129	4070	9.34	20240805	5.73	N	085670	500	122 억	840261	N	N	19	N	N
149	20241204	130619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-175	5	-3.75	1245573955	277267	141.84	4500	4595	4430	6060	3270	4665	4492.33	3.44	0	1414	4778	4721	4608	4551	4438	4750	4580	122	1395	500	2890	5	1	24450761	1098	16.15	1.50	12	1.13	278.00	2991.00	13380	20240129	-66.44	4070	20240805	10.32	13380	-66.44	20240129	4070	10.32	20240805	13380	-66.44	20240129	4070	10.32	20240805	5.73	N	085670	500	122 억	840261	N	N	19	N	N
150	20241204	120617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	-195	5	-4.18	1155045790	256987	131.47	4500	4595	4430	6060	3270	4665	4494.57	3.44	0	-10788	4778	4721	4608	4551	4438	4750	4580	122	1395	500	2890	5	1	24450761	1093	16.08	1.49	12	1.05	278.00	2991.00	13380	20240129	-66.59	4070	20240805	9.83	13380	-66.59	20240129	4070	9.83	20240805	13380	-66.59	20240129	4070	9.83	20240805	5.73	N	085670	500	122 억	840261	N	N	19	N	N
151	20241204	110609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4485	-180	5	-3.86	925735195	205427	105.09	4500	4595	4430	6060	3270	4665	4506.39	3.44	0	-7360	4778	4721	4608	4551	4438	4750	4580	122	1395	500	2890	5	1	24450761	1097	16.13	1.50	12	0.84	278.00	2991.00	13380	20240129	-66.48	4070	20240805	10.20	13380	-66.48	20240129	4070	10.20	20240805	13380	-66.48	20240129	4070	10.20	20240805	5.73	N	085670	500	122 억	840261	N	N	19	N	N
152	20241204	100614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4510	-155	5	-3.32	801103260	177644	90.88	4500	4595	4430	6060	3270	4665	4509.60	3.44	0	-1859	4778	4721	4608	4551	4438	4750	4580	122	1395	500	2890	5	1	24450761	1103	16.22	1.51	12	0.73	278.00	2991.00	13380	20240129	-66.29	4070	20240805	10.81	13380	-66.29	20240129	4070	10.81	20240805	13380	-66.29	20240129	4070	10.81	20240805	5.73	N	085670	500	122 억	840261	N	N	19	N	N
153	20241204	090622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4555	-110	5	-2.36	120236620	26626	13.62	4500	4570	4490	6060	3270	4665	4515.76	3.44	0	7077	4778	4721	4608	4551	4438	4750	4580	122	1395	500	2890	5	1	24450761	1114	16.38	1.52	12	0.11	278.00	2991.00	13380	20240129	-65.96	4070	20240805	11.92	13380	-65.96	20240129	4070	11.92	20240805	13380	-65.96	20240129	4070	11.92	20240805	5.73	N	085670	500	122 억	840261	N	N	19	N	N
154	20241203	160647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4665	175	2	3.90	871553140	189423	98.47	4495	4665	4495	5830	3145	4490	4601.56	3.22	0	52153	4803	4646	4563	4406	4323	4605	4365	122	1340	500	2780	5	1	24450761	1141	16.78	1.56	12	0.77	278.00	2991.00	13380	20240129	-65.13	4070	20240805	14.62	13380	-65.13	20240129	4070	14.62	20240805	13380	-65.13	20240129	4070	14.62	20240805	5.70	N	085670	500	122 억	787854	N	N	19	N	N
155	20241203	150713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4655	165	2	3.67	752591685	163786	85.14	4495	4660	4495	5830	3145	4490	4595.48	3.22	0	49202	4803	4646	4563	4406	4323	4605	4365	122	1340	500	2780	5	1	24450761	1138	16.74	1.56	12	0.67	278.00	2991.00	13380	20240129	-65.21	4070	20240805	14.37	13380	-65.21	20240129	4070	14.37	20240805	13380	-65.21	20240129	4070	14.37	20240805	5.70	N	085670	500	122 억	787854	N	N	78	N	N
156	20241203	140659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	155	2	3.45	666516085	145249	75.50	4495	4650	4495	5830	3145	4490	4589.32	3.22	0	36333	4803	4646	4563	4406	4323	4605	4365	122	1340	500	2780	5	1	24450761	1136	16.71	1.55	12	0.59	278.00	2991.00	13380	20240129	-65.28	4070	20240805	14.13	13380	-65.28	20240129	4070	14.13	20240805	13380	-65.28	20240129	4070	14.13	20240805	5.70	N	085670	500	122 억	787854	N	N	78	N	N
157	20241203	130659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	145	2	3.23	604474600	131880	68.55	4495	4640	4495	5830	3145	4490	4584.08	3.22	0	35202	4803	4646	4563	4406	4323	4605	4365	122	1340	500	2780	5	1	24450761	1133	16.67	1.55	12	0.54	278.00	2991.00	13380	20240129	-65.36	4070	20240805	13.88	13380	-65.36	20240129	4070	13.88	20240805	13380	-65.36	20240129	4070	13.88	20240805	5.70	N	085670	500	122 억	787854	N	N	78	N	N
158	20241203	120712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4600	110	2	2.45	491981365	107542	55.90	4495	4610	4495	5830	3145	4490	4575.41	3.22	0	33557	4803	4646	4563	4406	4323	4605	4365	122	1340	500	2780	5	1	24450761	1125	16.55	1.54	12	0.44	278.00	2991.00	13380	20240129	-65.62	4070	20240805	13.02	13380	-65.62	20240129	4070	13.02	20240805	13380	-65.62	20240129	4070	13.02	20240805	5.70	N	085670	500	122 억	787854	N	N	78	N	N
159	20241203	110654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4590	100	2	2.23	392166360	85770	44.59	4495	4610	4495	5830	3145	4490	4573.07	3.22	0	16065	4803	4646	4563	4406	4323	4605	4365	122	1340	500	2780	5	1	24450761	1122	16.51	1.53	12	0.35	278.00	2991.00	13380	20240129	-65.70	4070	20240805	12.78	13380	-65.70	20240129	4070	12.78	20240805	13380	-65.70	20240129	4070	12.78	20240805	5.70	N	085670	500	122 억	787854	N	N	78	N	N
160	20241203	100642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4565	75	2	1.67	304200810	66609	34.62	4495	4610	4495	5830	3145	4490	4567.88	3.22	0	12491	4803	4646	4563	4406	4323	4605	4365	122	1340	500	2780	5	1	24450761	1116	16.42	1.53	12	0.27	278.00	2991.00	13380	20240129	-65.88	4070	20240805	12.16	13380	-65.88	20240129	4070	12.16	20240805	13380	-65.88	20240129	4070	12.16	20240805	5.70	N	085670	500	122 억	787854	N	N	78	N	N
161	20241203	090639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	70	2	1.56	72228330	15900	8.27	4495	4585	4495	5830	3145	4490	4545.41	3.22	0	10068	4803	4646	4563	4406	4323	4605	4365	122	1340	500	2780	5	1	24450761	1115	16.40	1.52	12	0.07	278.00	2991.00	13380	20240129	-65.92	4070	20240805	12.04	13380	-65.92	20240129	4070	12.04	20240805	13380	-65.92	20240129	4070	12.04	20240805	5.70	N	085670	500	122 억	787854	N	N	78	N	N
162	20241202	160625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-180	5	-3.85	847958635	185961	70.41	4675	4720	4480	6070	3270	4670	4559.49	3.07	0	36061	4930	4800	4705	4575	4480	4752	4527	122	1400	500	2890	5	1	24450761	1098	16.15	1.50	12	0.76	278.00	2991.00	13380	20240129	-66.44	4070	20240805	10.32	13380	-66.44	20240129	4070	10.32	20240805	13380	-66.44	20240129	4070	10.32	20240805	5.73	N	085670	500	122 억	751541	N	N	78	N	N
163	20241202	150715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4490	-180	5	-3.85	750766145	164317	62.22	4675	4720	4485	6070	3270	4670	4568.56	3.07	0	32739	4930	4800	4705	4575	4480	4752	4527	122	1400	500	2890	5	1	24450761	1098	16.15	1.50	12	0.67	278.00	2991.00	13380	20240129	-66.44	4070	20240805	10.32	13380	-66.44	20240129	4070	10.32	20240805	13380	-66.44	20240129	4070	10.32	20240805	5.73	N	085670	500	122 억	751541	N	N	75	N	N
164	20241202	140652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	-125	5	-2.68	635982095	138856	52.58	4675	4720	4485	6070	3270	4670	4579.68	3.07	0	28526	4930	4800	4705	4575	4480	4752	4527	122	1400	500	2890	5	1	24450761	1111	16.35	1.52	12	0.57	278.00	2991.00	13380	20240129	-66.03	4070	20240805	11.67	13380	-66.03	20240129	4070	11.67	20240805	13380	-66.03	20240129	4070	11.67	20240805	5.73	N	085670	500	122 억	751541	N	N	75	N	N
165	20241202	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4535	-135	5	-2.89	547163340	119293	45.17	4675	4720	4485	6070	3270	4670	4586.20	3.07	0	21741	4930	4800	4705	4575	4480	4752	4527	122	1400	500	2890	5	1	24450761	1109	16.31	1.52	12	0.49	278.00	2991.00	13380	20240129	-66.11	4070	20240805	11.43	13380	-66.11	20240129	4070	11.43	20240805	13380	-66.11	20240129	4070	11.43	20240805	5.73	N	085670	500	122 억	751541	N	N	75	N	N
166	20241202	120654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4545	-125	5	-2.68	375621385	81296	30.78	4675	4720	4525	6070	3270	4670	4619.96	3.07	0	11945	4930	4800	4705	4575	4480	4752	4527	122	1400	500	2890	5	1	24450761	1111	16.35	1.52	12	0.33	278.00	2991.00	13380	20240129	-66.03	4070	20240805	11.67	13380	-66.03	20240129	4070	11.67	20240805	13380	-66.03	20240129	4070	11.67	20240805	5.73	N	085670	500	122 억	751541	N	N	75	N	N
167	20241202	110620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	-40	5	-0.86	288770985	62248	23.57	4675	4720	4585	6070	3270	4670	4638.67	3.07	0	8545	4930	4800	4705	4575	4480	4752	4527	122	1400	500	2890	5	1	24450761	1132	16.65	1.55	12	0.25	278.00	2991.00	13380	20240129	-65.40	4070	20240805	13.76	13380	-65.40	20240129	4070	13.76	20240805	13380	-65.40	20240129	4070	13.76	20240805	5.73	N	085670	500	122 억	751541	N	N	75	N	N
168	20241202	100623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4615	-55	5	-1.18	220274525	47367	17.94	4675	4720	4595	6070	3270	4670	4650.07	3.07	0	6608	4930	4800	4705	4575	4480	4752	4527	122	1400	500	2890	5	1	24450761	1128	16.60	1.54	12	0.19	278.00	2991.00	13380	20240129	-65.51	4070	20240805	13.39	13380	-65.51	20240129	4070	13.39	20240805	13380	-65.51	20240129	4070	13.39	20240805	5.73	N	085670	500	122 억	751541	N	N	75	N	N
169	20241202	090620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	30	2	0.64	26982710	5756	2.18	4675	4720	4665	6070	3270	4670	4690.36	3.07	0	2141	4930	4800	4705	4575	4480	4752	4527	122	1400	500	2890	5	1	24450761	1149	16.91	1.57	12	0.02	278.00	2991.00	13380	20240129	-64.87	4070	20240805	15.48	13380	-64.87	20240129	4070	15.48	20240805	13380	-64.87	20240129	4070	15.48	20240805	5.73	N	085670	500	122 억	751541	N	N	75	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History