KissMeData/078350/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160705	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	300	2	3.65	585262250	68971	58.98	8230	8590	8130	10690	5770	8230	8486.30	5.73	-6376	-6036	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1300	10.29	0.96	12	0.45	829.00	8862.00	31750	20240516	-73.13	7400	20241209	15.27	31750	-73.13	20240516	7400	15.27	20241209	31750	-73.13	20240516	7400	15.27	20241209	3.03	N	078350	500	76 억	874101	N	N	0	N	N
3	20241231	150705	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	300	2	3.65	585262250	68971	58.98	8230	8590	8130	10690	5770	8230	8486.30	5.73	-6376	-6036	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1300	10.29	0.96	12	0.45	829.00	8862.00	31750	20240516	-73.13	7400	20241209	15.27	31750	-73.13	20240516	7400	15.27	20241209	31750	-73.13	20240516	7400	15.27	20241209	3.03	N	078350	500	76 억	874101	N	N	0	N	N
4	20241231	140704	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	300	2	3.65	585262250	68971	58.98	8230	8590	8130	10690	5770	8230	8486.30	5.73	-6376	-6036	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1300	10.29	0.96	12	0.45	829.00	8862.00	31750	20240516	-73.13	7400	20241209	15.27	31750	-73.13	20240516	7400	15.27	20241209	31750	-73.13	20240516	7400	15.27	20241209	3.03	N	078350	500	76 억	874101	N	N	0	N	N
5	20241231	130706	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	300	2	3.65	585262250	68971	58.98	8230	8590	8130	10690	5770	8230	8486.30	5.73	-6376	-6036	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1300	10.29	0.96	12	0.45	829.00	8862.00	31750	20240516	-73.13	7400	20241209	15.27	31750	-73.13	20240516	7400	15.27	20241209	31750	-73.13	20240516	7400	15.27	20241209	3.03	N	078350	500	76 억	874101	N	N	0	N	N
6	20241231	120706	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	300	2	3.65	585262250	68971	58.98	8230	8590	8130	10690	5770	8230	8486.30	5.73	-6376	-6036	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1300	10.29	0.96	12	0.45	829.00	8862.00	31750	20240516	-73.13	7400	20241209	15.27	31750	-73.13	20240516	7400	15.27	20241209	31750	-73.13	20240516	7400	15.27	20241209	3.03	N	078350	500	76 억	874101	N	N	0	N	N
7	20241231	110704	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	300	2	3.65	585262250	68971	58.98	8230	8590	8130	10690	5770	8230	8486.30	5.73	-6376	-6036	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1300	10.29	0.96	12	0.45	829.00	8862.00	31750	20240516	-73.13	7400	20241209	15.27	31750	-73.13	20240516	7400	15.27	20241209	31750	-73.13	20240516	7400	15.27	20241209	3.03	N	078350	500	76 억	874101	N	N	0	N	N
8	20241231	100700	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	300	2	3.65	585262250	68971	58.98	8230	8590	8130	10690	5770	8230	8486.30	5.73	-6376	-6036	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1300	10.29	0.96	12	0.45	829.00	8862.00	31750	20240516	-73.13	7400	20241209	15.27	31750	-73.13	20240516	7400	15.27	20241209	31750	-73.13	20240516	7400	15.27	20241209	3.03	N	078350	500	76 억	874101	N	N	0	N	N
9	20241231	090708	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	300	2	3.65	585262250	68971	58.98	8230	8590	8130	10690	5770	8230	8486.30	5.73	-6376	-6036	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1300	10.29	0.96	12	0.45	829.00	8862.00	31750	20240516	-73.13	7400	20241209	15.27	31750	-73.13	20240516	7400	15.27	20241209	31750	-73.13	20240516	7400	15.27	20241209	3.03	N	078350	500	76 억	874101	N	N	0	N	N
10	20241230	160702	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8530	300	2	3.65	584621000	68896	58.91	8230	8590	8130	10690	5770	8230	8486.30	5.78	0	-6036	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1300	10.29	0.96	12	0.45	829.00	8862.00	31750	20240516	-73.13	7400	20241209	15.27	31750	-73.13	20240516	7400	15.27	20241209	31750	-73.13	20240516	7400	15.27	20241209	3.03	N	078350	500	76 억	880477	N	N	0	N	N
11	20241230	150706	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8520	290	2	3.52	565688200	66678	57.02	8230	8590	8130	10690	5770	8230	8484.64	5.78	0	-5428	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1299	10.28	0.96	12	0.44	829.00	8862.00	31750	20240516	-73.17	7400	20241209	15.14	31750	-73.17	20240516	7400	15.14	20241209	31750	-73.17	20240516	7400	15.14	20241209	3.03	N	078350	500	76 억	880477	N	N	0	N	N
12	20241230	140705	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8550	320	2	3.89	458335030	54125	46.28	8230	8570	8130	10690	5770	8230	8468.97	5.78	0	-3302	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1303	10.31	0.96	12	0.36	829.00	8862.00	31750	20240516	-73.07	7400	20241209	15.54	31750	-73.07	20240516	7400	15.54	20241209	31750	-73.07	20240516	7400	15.54	20241209	3.03	N	078350	500	76 억	880477	N	N	0	N	N
13	20241230	130704	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8510	280	2	3.40	395856960	46798	40.02	8230	8570	8130	10690	5770	8230	8459.83	5.78	0	-2218	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1297	10.27	0.96	12	0.31	829.00	8862.00	31750	20240516	-73.20	7400	20241209	15.00	31750	-73.20	20240516	7400	15.00	20241209	31750	-73.20	20240516	7400	15.00	20241209	3.03	N	078350	500	76 억	880477	N	N	0	N	N
14	20241230	120702	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8490	260	2	3.16	310822750	36763	31.44	8230	8570	8130	10690	5770	8230	8456.00	5.78	0	806	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1294	10.24	0.96	12	0.24	829.00	8862.00	31750	20240516	-73.26	7400	20241209	14.73	31750	-73.26	20240516	7400	14.73	20241209	31750	-73.26	20240516	7400	14.73	20241209	3.03	N	078350	500	76 억	880477	N	N	0	N	N
15	20241230	110704	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8520	290	2	3.52	263824090	31244	26.72	8230	8570	8130	10690	5770	8230	8445.37	5.78	0	2716	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1299	10.28	0.96	12	0.20	829.00	8862.00	31750	20240516	-73.17	7400	20241209	15.14	31750	-73.17	20240516	7400	15.14	20241209	31750	-73.17	20240516	7400	15.14	20241209	3.03	N	078350	500	76 억	880477	N	N	0	N	N
16	20241230	100704	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8460	230	2	2.79	128328050	15345	13.12	8230	8500	8130	10690	5770	8230	8364.61	5.78	0	1767	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1290	10.21	0.95	12	0.10	829.00	8862.00	31750	20240516	-73.35	7400	20241209	14.32	31750	-73.35	20240516	7400	14.32	20241209	31750	-73.35	20240516	7400	14.32	20241209	3.03	N	078350	500	76 억	880477	N	N	0	N	N
17	20241230	090706	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8250	20	2	0.24	19253870	2352	2.01	8230	8250	8130	10690	5770	8230	8182.10	5.78	0	-1396	8690	8460	8230	8000	7770	8575	8115	76	2460	500	6090	10	1	15244382	1258	9.95	0.93	12	0.02	829.00	8862.00	31750	20240516	-74.02	7400	20241209	11.49	31750	-74.02	20240516	7400	11.49	20241209	31750	-74.02	20240516	7400	11.49	20241209	3.03	N	078350	500	76 억	880477	N	N	0	N	N
18	20241227	160701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	250	2	3.13	971464400	116944	150.79	8020	8460	8000	10370	5590	7980	8307.32	5.73	0	43807	8633	8306	8143	7816	7653	8225	7735	76	2390	500	5900	10	1	15244382	1255	9.93	0.93	12	0.77	829.00	8862.00	31750	20240516	-74.08	7400	20241209	11.22	31750	-74.08	20240516	7400	11.22	20241209	31750	-74.08	20240516	7400	11.22	20241209	3.00	N	078350	500	76 억	874234	N	N	6	N	N
19	20241227	150700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	270	2	3.38	944616140	113682	146.58	8020	8460	8000	10370	5590	7980	8309.45	5.73	0	44301	8633	8306	8143	7816	7653	8225	7735	76	2390	500	5900	10	1	15244382	1258	9.95	0.93	12	0.75	829.00	8862.00	31750	20240516	-74.02	7400	20241209	11.49	31750	-74.02	20240516	7400	11.49	20241209	31750	-74.02	20240516	7400	11.49	20241209	3.00	N	078350	500	76 억	874234	N	N	6	N	N
20	20241227	140702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	320	2	4.01	862548530	103685	133.69	8020	8460	8000	10370	5590	7980	8319.12	5.73	0	39029	8633	8306	8143	7816	7653	8225	7735	76	2390	500	5900	10	1	15244382	1265	10.01	0.94	12	0.68	829.00	8862.00	31750	20240516	-73.86	7400	20241209	12.16	31750	-73.86	20240516	7400	12.16	20241209	31750	-73.86	20240516	7400	12.16	20241209	3.00	N	078350	500	76 억	874234	N	N	6	N	N
21	20241227	130703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	280	2	3.51	798156630	95929	123.69	8020	8460	8000	10370	5590	7980	8320.49	5.73	0	39264	8633	8306	8143	7816	7653	8225	7735	76	2390	500	5900	10	1	15244382	1259	9.96	0.93	12	0.63	829.00	8862.00	31750	20240516	-73.98	7400	20241209	11.62	31750	-73.98	20240516	7400	11.62	20241209	31750	-73.98	20240516	7400	11.62	20241209	3.00	N	078350	500	76 억	874234	N	N	6	N	N
22	20241227	120702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	220	2	2.76	742748470	89199	115.01	8020	8460	8000	10370	5590	7980	8327.09	5.73	0	37555	8633	8306	8143	7816	7653	8225	7735	76	2390	500	5900	10	1	15244382	1250	9.89	0.93	12	0.59	829.00	8862.00	31750	20240516	-74.17	7400	20241209	10.81	31750	-74.17	20240516	7400	10.81	20241209	31750	-74.17	20240516	7400	10.81	20241209	3.00	N	078350	500	76 억	874234	N	N	6	N	N
23	20241227	110701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	460	2	5.76	659739770	79170	102.08	8020	8460	8000	10370	5590	7980	8333.46	5.73	0	34913	8633	8306	8143	7816	7653	8225	7735	76	2390	500	5900	10	1	15244382	1287	10.18	0.95	12	0.52	829.00	8862.00	31750	20240516	-73.42	7400	20241209	14.05	31750	-73.42	20240516	7400	14.05	20241209	31750	-73.42	20240516	7400	14.05	20241209	3.00	N	078350	500	76 억	874234	N	N	6	N	N
24	20241227	100659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	410	2	5.14	363314870	43967	56.69	8020	8430	8000	10370	5590	7980	8263.72	5.73	0	23424	8633	8306	8143	7816	7653	8225	7735	76	2390	500	5900	10	1	15244382	1279	10.12	0.95	12	0.29	829.00	8862.00	31750	20240516	-73.57	7400	20241209	13.38	31750	-73.57	20240516	7400	13.38	20241209	31750	-73.57	20240516	7400	13.38	20241209	3.00	N	078350	500	76 억	874234	N	N	6	N	N
25	20241227	090704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	30	2	0.38	21729870	2708	3.49	8020	8080	8010	10370	5590	7980	8025.28	5.73	0	-670	8633	8306	8143	7816	7653	8225	7735	76	2390	500	5900	10	1	15244382	1221	9.66	0.90	12	0.02	829.00	8862.00	31750	20240516	-74.77	7400	20241209	8.24	31750	-74.77	20240516	7400	8.24	20241209	31750	-74.77	20240516	7400	8.24	20241209	3.00	N	078350	500	76 억	874234	N	N	6	N	N
26	20241226	160658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-400	5	-4.77	627784390	77255	106.90	8460	8470	7980	10890	5870	8380	8127.33	5.89	0	-40132	8706	8542	8226	8062	7746	8625	8145	76	2510	500	6200	10	1	15244382	1217	9.63	0.90	12	0.51	829.00	8862.00	31750	20240516	-74.87	7400	20241209	7.84	31750	-74.87	20240516	7400	7.84	20241209	31750	-74.87	20240516	7400	7.84	20241209	3.01	N	078350	500	76 억	897320	N	N	6	N	N
27	20241226	150655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-300	5	-3.58	550978800	67643	93.60	8460	8470	8020	10890	5870	8380	8145.39	5.89	0	-39087	8706	8542	8226	8062	7746	8625	8145	76	2510	500	6200	10	1	15244382	1232	9.75	0.91	12	0.44	829.00	8862.00	31750	20240516	-74.55	7400	20241209	9.19	31750	-74.55	20240516	7400	9.19	20241209	31750	-74.55	20240516	7400	9.19	20241209	3.01	N	078350	500	76 억	897320	N	N	0	N	N
28	20241226	140654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	-310	5	-3.70	530557940	65114	90.10	8460	8470	8020	10890	5870	8380	8148.14	5.89	0	-38162	8706	8542	8226	8062	7746	8625	8145	76	2510	500	6200	10	1	15244382	1230	9.73	0.91	12	0.43	829.00	8862.00	31750	20240516	-74.58	7400	20241209	9.05	31750	-74.58	20240516	7400	9.05	20241209	31750	-74.58	20240516	7400	9.05	20241209	3.01	N	078350	500	76 억	897320	N	N	0	N	N
29	20241226	130656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	-320	5	-3.82	443079330	54242	75.06	8460	8470	8020	10890	5870	8380	8168.57	5.89	0	-32233	8706	8542	8226	8062	7746	8625	8145	76	2510	500	6200	10	1	15244382	1229	9.72	0.91	12	0.36	829.00	8862.00	31750	20240516	-74.61	7400	20241209	8.92	31750	-74.61	20240516	7400	8.92	20241209	31750	-74.61	20240516	7400	8.92	20241209	3.01	N	078350	500	76 억	897320	N	N	0	N	N
30	20241226	120653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-330	5	-3.94	358439150	43744	60.53	8460	8470	8020	10890	5870	8380	8194.02	5.89	0	-23866	8706	8542	8226	8062	7746	8625	8145	76	2510	500	6200	10	1	15244382	1227	9.71	0.91	12	0.29	829.00	8862.00	31750	20240516	-74.65	7400	20241209	8.78	31750	-74.65	20240516	7400	8.78	20241209	31750	-74.65	20240516	7400	8.78	20241209	3.01	N	078350	500	76 억	897320	N	N	0	N	N
31	20241226	110655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-330	5	-3.94	327258250	39877	55.18	8460	8470	8020	10890	5870	8380	8206.69	5.89	0	-22398	8706	8542	8226	8062	7746	8625	8145	76	2510	500	6200	10	1	15244382	1227	9.71	0.91	12	0.26	829.00	8862.00	31750	20240516	-74.65	7400	20241209	8.78	31750	-74.65	20240516	7400	8.78	20241209	31750	-74.65	20240516	7400	8.78	20241209	3.01	N	078350	500	76 억	897320	N	N	0	N	N
32	20241226	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-150	5	-1.79	186838930	22565	31.22	8460	8470	8200	10890	5870	8380	8280.03	5.89	0	-11882	8706	8542	8226	8062	7746	8625	8145	76	2510	500	6200	10	1	15244382	1255	9.93	0.93	12	0.15	829.00	8862.00	31750	20240516	-74.08	7400	20241209	11.22	31750	-74.08	20240516	7400	11.22	20241209	31750	-74.08	20240516	7400	11.22	20241209	3.01	N	078350	500	76 억	897320	N	N	0	N	N
33	20241226	090657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	0	3	0.00	29772000	3545	4.91	8460	8470	8310	10890	5870	8380	8398.31	5.89	0	-1846	8706	8542	8226	8062	7746	8625	8145	76	2510	500	6200	10	1	15244382	1277	10.11	0.95	12	0.02	829.00	8862.00	31750	20240516	-73.61	7400	20241209	13.24	31750	-73.61	20240516	7400	13.24	20241209	31750	-73.61	20240516	7400	13.24	20241209	3.01	N	078350	500	76 억	897320	N	N	0	N	N
34	20241224	160655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	200	2	2.44	594864930	72255	150.58	8240	8390	7910	10630	5730	8180	8232.85	5.98	0	-12636	8413	8296	8113	7996	7813	8355	8055	76	2450	500	6050	10	1	15244382	1277	10.11	0.95	12	0.47	829.00	8862.00	31750	20240516	-73.61	7400	20241209	13.24	31750	-73.61	20240516	7400	13.24	20241209	31750	-73.61	20240516	7400	13.24	20241209	3.01	N	078350	500	76 억	911744	N	N	0	N	N
35	20241224	150655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	130	2	1.59	509403090	62023	129.25	8240	8370	7910	10630	5730	8180	8213.13	5.98	0	-5871	8413	8296	8113	7996	7813	8355	8055	76	2450	500	6050	10	1	15244382	1267	10.02	0.94	12	0.41	829.00	8862.00	31750	20240516	-73.83	7400	20241209	12.30	31750	-73.83	20240516	7400	12.30	20241209	31750	-73.83	20240516	7400	12.30	20241209	3.01	N	078350	500	76 억	911744	N	N	0	N	N
36	20241224	140653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	160	2	1.96	429582450	52452	109.31	8240	8370	7910	10630	5730	8180	8190.01	5.98	0	-3722	8413	8296	8113	7996	7813	8355	8055	76	2450	500	6050	10	1	15244382	1271	10.06	0.94	12	0.34	829.00	8862.00	31750	20240516	-73.73	7400	20241209	12.70	31750	-73.73	20240516	7400	12.70	20241209	31750	-73.73	20240516	7400	12.70	20241209	3.01	N	078350	500	76 억	911744	N	N	0	N	N
37	20241224	130655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-80	5	-0.98	199880820	24604	51.27	8240	8300	7910	10630	5730	8180	8123.92	5.98	0	-6777	8413	8296	8113	7996	7813	8355	8055	76	2450	500	6050	10	1	15244382	1235	9.77	0.91	12	0.16	829.00	8862.00	31750	20240516	-74.49	7400	20241209	9.46	31750	-74.49	20240516	7400	9.46	20241209	31750	-74.49	20240516	7400	9.46	20241209	3.01	N	078350	500	76 억	911744	N	N	0	N	N
38	20241224	120654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-80	5	-0.98	172938930	21269	44.32	8240	8300	7910	10630	5730	8180	8131.03	5.98	0	-6914	8413	8296	8113	7996	7813	8355	8055	76	2450	500	6050	10	1	15244382	1235	9.77	0.91	12	0.14	829.00	8862.00	31750	20240516	-74.49	7400	20241209	9.46	31750	-74.49	20240516	7400	9.46	20241209	31750	-74.49	20240516	7400	9.46	20241209	3.01	N	078350	500	76 억	911744	N	N	0	N	N
39	20241224	110656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-50	5	-0.61	126441710	15526	32.36	8240	8300	7910	10630	5730	8180	8143.87	5.98	0	-5021	8413	8296	8113	7996	7813	8355	8055	76	2450	500	6050	10	1	15244382	1239	9.81	0.92	12	0.10	829.00	8862.00	31750	20240516	-74.39	7400	20241209	9.86	31750	-74.39	20240516	7400	9.86	20241209	31750	-74.39	20240516	7400	9.86	20241209	3.01	N	078350	500	76 억	911744	N	N	0	N	N
40	20241224	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-100	5	-1.22	89592430	10954	22.83	8240	8300	8070	10630	5730	8180	8178.97	5.98	0	-5005	8413	8296	8113	7996	7813	8355	8055	76	2450	500	6050	10	1	15244382	1232	9.75	0.91	12	0.07	829.00	8862.00	31750	20240516	-74.55	7400	20241209	9.19	31750	-74.55	20240516	7400	9.19	20241209	31750	-74.55	20240516	7400	9.19	20241209	3.01	N	078350	500	76 억	911744	N	N	0	N	N
41	20241224	090658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	80	2	0.98	19939100	2414	5.03	8240	8290	8230	10630	5730	8180	8259.78	5.98	0	696	8413	8296	8113	7996	7813	8355	8055	76	2450	500	6050	10	1	15244382	1259	9.96	0.93	12	0.02	829.00	8862.00	31750	20240516	-73.98	7400	20241209	11.62	31750	-73.98	20240516	7400	11.62	20241209	31750	-73.98	20240516	7400	11.62	20241209	3.01	N	078350	500	76 억	911744	N	N	0	N	N
42	20241223	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	270	2	3.41	390420130	47983	82.20	7930	8230	7930	10280	5540	7910	8136.60	5.90	0	12783	8323	8116	8013	7806	7703	8065	7755	76	2370	500	5850	10	1	15244382	1247	9.87	0.92	12	0.31	829.00	8862.00	31750	20240516	-74.24	7400	20241209	10.54	31750	-74.24	20240516	7400	10.54	20241209	31750	-74.24	20240516	7400	10.54	20241209	2.99	N	078350	500	76 억	899058	N	N	0	N	N
43	20241223	150653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	240	2	3.03	355727550	43726	74.90	7930	8230	7930	10280	5540	7910	8135.38	5.90	0	11956	8323	8116	8013	7806	7703	8065	7755	76	2370	500	5850	10	1	15244382	1242	9.83	0.92	12	0.29	829.00	8862.00	31750	20240516	-74.33	7400	20241209	10.14	31750	-74.33	20240516	7400	10.14	20241209	31750	-74.33	20240516	7400	10.14	20241209	2.99	N	078350	500	76 억	899058	N	N	0	N	N
44	20241223	140649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	300	2	3.79	292962260	36056	61.76	7930	8230	7930	10280	5540	7910	8125.20	5.90	0	9162	8323	8116	8013	7806	7703	8065	7755	76	2370	500	5850	10	1	15244382	1252	9.90	0.93	12	0.24	829.00	8862.00	31750	20240516	-74.14	7400	20241209	10.95	31750	-74.14	20240516	7400	10.95	20241209	31750	-74.14	20240516	7400	10.95	20241209	2.99	N	078350	500	76 억	899058	N	N	0	N	N
45	20241223	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	270	2	3.41	271745020	33469	57.33	7930	8230	7930	10280	5540	7910	8119.31	5.90	0	7766	8323	8116	8013	7806	7703	8065	7755	76	2370	500	5850	10	1	15244382	1247	9.87	0.92	12	0.22	829.00	8862.00	31750	20240516	-74.24	7400	20241209	10.54	31750	-74.24	20240516	7400	10.54	20241209	31750	-74.24	20240516	7400	10.54	20241209	2.99	N	078350	500	76 억	899058	N	N	0	N	N
46	20241223	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	280	2	3.54	245409640	30241	51.80	7930	8230	7930	10280	5540	7910	8115.13	5.90	0	7153	8323	8116	8013	7806	7703	8065	7755	76	2370	500	5850	10	1	15244382	1249	9.88	0.92	12	0.20	829.00	8862.00	31750	20240516	-74.20	7400	20241209	10.68	31750	-74.20	20240516	7400	10.68	20241209	31750	-74.20	20240516	7400	10.68	20241209	2.99	N	078350	500	76 억	899058	N	N	0	N	N
47	20241223	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	240	2	3.03	201002500	24812	42.50	7930	8230	7930	10280	5540	7910	8101.02	5.90	0	6284	8323	8116	8013	7806	7703	8065	7755	76	2370	500	5850	10	1	15244382	1242	9.83	0.92	12	0.16	829.00	8862.00	31750	20240516	-74.33	7400	20241209	10.14	31750	-74.33	20240516	7400	10.14	20241209	31750	-74.33	20240516	7400	10.14	20241209	2.99	N	078350	500	76 억	899058	N	N	0	N	N
48	20241223	100645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	230	2	2.91	126207260	15663	26.83	7930	8160	7930	10280	5540	7910	8057.67	5.90	0	2775	8323	8116	8013	7806	7703	8065	7755	76	2370	500	5850	10	1	15244382	1241	9.82	0.92	12	0.10	829.00	8862.00	31750	20240516	-74.36	7400	20241209	10.00	31750	-74.36	20240516	7400	10.00	20241209	31750	-74.36	20240516	7400	10.00	20241209	2.99	N	078350	500	76 억	899058	N	N	0	N	N
49	20241223	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	140	2	1.77	19841390	2485	4.26	7930	8060	7930	10280	5540	7910	7984.46	5.90	0	414	8323	8116	8013	7806	7703	8065	7755	76	2370	500	5850	10	1	15244382	1227	9.71	0.91	12	0.02	829.00	8862.00	31750	20240516	-74.65	7400	20241209	8.78	31750	-74.65	20240516	7400	8.78	20241209	31750	-74.65	20240516	7400	8.78	20241209	2.99	N	078350	500	76 억	899058	N	N	0	N	N
50	20241220	160645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	-280	5	-3.42	467047440	58332	100.03	8180	8220	7910	10640	5740	8190	8006.74	6.01	0	-17237	8443	8316	8213	8086	7983	8265	8035	76	2450	500	6060	10	1	15244382	1206	9.54	0.89	12	0.38	829.00	8862.00	31750	20240516	-75.09	7400	20241209	6.89	31750	-75.09	20240516	7400	6.89	20241209	31750	-75.09	20240516	7400	6.89	20241209	2.98	N	078350	500	76 억	916380	N	N	37	N	N
51	20241220	150648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	-250	5	-3.05	448703310	56016	96.06	8180	8220	7910	10640	5740	8190	8010.27	6.01	0	-16190	8443	8316	8213	8086	7983	8265	8035	76	2450	500	6060	10	1	15244382	1210	9.58	0.90	12	0.37	829.00	8862.00	31750	20240516	-74.99	7400	20241209	7.30	31750	-74.99	20240516	7400	7.30	20241209	31750	-74.99	20240516	7400	7.30	20241209	2.98	N	078350	500	76 억	916380	N	N	37	N	N
52	20241220	140647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	-250	5	-3.05	406002520	50645	86.85	8180	8220	7910	10640	5740	8190	8016.64	6.01	0	-15765	8443	8316	8213	8086	7983	8265	8035	76	2450	500	6060	10	1	15244382	1210	9.58	0.90	12	0.33	829.00	8862.00	31750	20240516	-74.99	7400	20241209	7.30	31750	-74.99	20240516	7400	7.30	20241209	31750	-74.99	20240516	7400	7.30	20241209	2.98	N	078350	500	76 억	916380	N	N	37	N	N
53	20241220	130645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	-250	5	-3.05	360948060	44971	77.12	8180	8220	7910	10640	5740	8190	8026.24	6.01	0	-16119	8443	8316	8213	8086	7983	8265	8035	76	2450	500	6060	10	1	15244382	1210	9.58	0.90	12	0.30	829.00	8862.00	31750	20240516	-74.99	7400	20241209	7.30	31750	-74.99	20240516	7400	7.30	20241209	31750	-74.99	20240516	7400	7.30	20241209	2.98	N	078350	500	76 억	916380	N	N	37	N	N
54	20241220	120645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-230	5	-2.81	297955690	37029	63.50	8180	8220	7930	10640	5740	8190	8046.55	6.01	0	-15640	8443	8316	8213	8086	7983	8265	8035	76	2450	500	6060	10	1	15244382	1213	9.60	0.90	12	0.24	829.00	8862.00	31750	20240516	-74.93	7400	20241209	7.57	31750	-74.93	20240516	7400	7.57	20241209	31750	-74.93	20240516	7400	7.57	20241209	2.98	N	078350	500	76 억	916380	N	N	37	N	N
55	20241220	110645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-210	5	-2.56	258354130	32056	54.97	8180	8220	7930	10640	5740	8190	8059.46	6.01	0	-16278	8443	8316	8213	8086	7983	8265	8035	76	2450	500	6060	10	1	15244382	1217	9.63	0.90	12	0.21	829.00	8862.00	31750	20240516	-74.87	7400	20241209	7.84	31750	-74.87	20240516	7400	7.84	20241209	31750	-74.87	20240516	7400	7.84	20241209	2.98	N	078350	500	76 억	916380	N	N	37	N	N
56	20241220	100646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-100	5	-1.22	169169850	20904	35.85	8180	8220	7960	10640	5740	8190	8092.70	6.01	0	-13622	8443	8316	8213	8086	7983	8265	8035	76	2450	500	6060	10	1	15244382	1233	9.76	0.91	12	0.14	829.00	8862.00	31750	20240516	-74.52	7400	20241209	9.32	31750	-74.52	20240516	7400	9.32	20241209	31750	-74.52	20240516	7400	9.32	20241209	2.98	N	078350	500	76 억	916380	N	N	37	N	N
57	20241220	090647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-90	5	-1.10	57510850	7068	12.12	8180	8220	8090	10640	5740	8190	8136.79	6.01	0	-5492	8443	8316	8213	8086	7983	8265	8035	76	2450	500	6060	10	1	15244382	1235	9.77	0.91	12	0.05	829.00	8862.00	31750	20240516	-74.49	7400	20241209	9.46	31750	-74.49	20240516	7400	9.46	20241209	31750	-74.49	20240516	7400	9.46	20241209	2.98	N	078350	500	76 억	916380	N	N	37	N	N
58	20241219	160644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	-260	5	-3.08	472965520	57780	131.34	8200	8340	8110	10980	5920	8450	8185.63	6.02	0	-1728	8630	8540	8430	8340	8230	8485	8285	76	2530	500	6250	10	1	15244382	1249	9.88	0.92	12	0.38	829.00	8862.00	31750	20240516	-74.20	7400	20241209	10.68	31750	-74.20	20240516	7400	10.68	20241209	31750	-74.20	20240516	7400	10.68	20241209	2.99	N	078350	500	76 억	917807	N	N	37	N	N
59	20241219	150643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-280	5	-3.31	460257530	56226	127.81	8200	8340	8110	10980	5920	8450	8185.85	6.02	0	-1810	8630	8540	8430	8340	8230	8485	8285	76	2530	500	6250	10	1	15244382	1245	9.86	0.92	12	0.37	829.00	8862.00	31750	20240516	-74.27	7400	20241209	10.41	31750	-74.27	20240516	7400	10.41	20241209	31750	-74.27	20240516	7400	10.41	20241209	2.99	N	078350	500	76 억	917807	N	N	34	N	N
60	20241219	140644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-240	5	-2.84	353884540	43258	98.33	8200	8340	8110	10980	5920	8450	8180.79	6.02	0	-6448	8630	8540	8430	8340	8230	8485	8285	76	2530	500	6250	10	1	15244382	1252	9.90	0.93	12	0.28	829.00	8862.00	31750	20240516	-74.14	7400	20241209	10.95	31750	-74.14	20240516	7400	10.95	20241209	31750	-74.14	20240516	7400	10.95	20241209	2.99	N	078350	500	76 억	917807	N	N	34	N	N
61	20241219	130643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	-290	5	-3.43	314196860	38424	87.34	8200	8340	8110	10980	5920	8450	8177.10	6.02	0	-7686	8630	8540	8430	8340	8230	8485	8285	76	2530	500	6250	10	1	15244382	1244	9.84	0.92	12	0.25	829.00	8862.00	31750	20240516	-74.30	7400	20241209	10.27	31750	-74.30	20240516	7400	10.27	20241209	31750	-74.30	20240516	7400	10.27	20241209	2.99	N	078350	500	76 억	917807	N	N	34	N	N
62	20241219	120646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-220	5	-2.60	273007210	33379	75.88	8200	8340	8110	10980	5920	8450	8179.01	6.02	0	-7476	8630	8540	8430	8340	8230	8485	8285	76	2530	500	6250	10	1	15244382	1255	9.93	0.93	12	0.22	829.00	8862.00	31750	20240516	-74.08	7400	20241209	11.22	31750	-74.08	20240516	7400	11.22	20241209	31750	-74.08	20240516	7400	11.22	20241209	2.99	N	078350	500	76 억	917807	N	N	34	N	N
63	20241219	110643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-300	5	-3.55	226396110	27658	62.87	8200	8340	8120	10980	5920	8450	8185.56	6.02	0	-6127	8630	8540	8430	8340	8230	8485	8285	76	2530	500	6250	10	1	15244382	1242	9.83	0.92	12	0.18	829.00	8862.00	31750	20240516	-74.33	7400	20241209	10.14	31750	-74.33	20240516	7400	10.14	20241209	31750	-74.33	20240516	7400	10.14	20241209	2.99	N	078350	500	76 억	917807	N	N	34	N	N
64	20241219	100635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-170	5	-2.01	119640990	14598	33.18	8200	8340	8120	10980	5920	8450	8195.71	6.02	0	-3398	8630	8540	8430	8340	8230	8485	8285	76	2530	500	6250	10	1	15244382	1262	9.99	0.93	12	0.10	829.00	8862.00	31750	20240516	-73.92	7400	20241209	11.89	31750	-73.92	20240516	7400	11.89	20241209	31750	-73.92	20240516	7400	11.89	20241209	2.99	N	078350	500	76 억	917807	N	N	34	N	N
65	20241219	090645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-280	5	-3.31	36852820	4504	10.24	8200	8260	8140	10980	5920	8450	8182.24	6.02	0	-295	8630	8540	8430	8340	8230	8485	8285	76	2530	500	6250	10	1	15244382	1245	9.86	0.92	12	0.03	829.00	8862.00	31750	20240516	-74.27	7400	20241209	10.41	31750	-74.27	20240516	7400	10.41	20241209	31750	-74.27	20240516	7400	10.41	20241209	2.99	N	078350	500	76 억	917807	N	N	34	N	N
66	20241218	160640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-100	5	-1.17	368806620	43854	84.68	8470	8520	8320	11110	5990	8550	8409.87	6.07	0	-13240	8883	8716	8413	8246	7943	8800	8330	76	2560	500	6320	10	1	15244382	1288	10.19	0.95	12	0.29	829.00	8862.00	31750	20240516	-73.39	7400	20241209	14.19	31750	-73.39	20240516	7400	14.19	20241209	31750	-73.39	20240516	7400	14.19	20241209	2.95	N	078350	500	76 억	925356	N	N	34	N	N
67	20241218	150644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	-120	5	-1.40	342510700	40746	78.68	8470	8520	8320	11110	5990	8550	8406.00	6.07	0	-13672	8883	8716	8413	8246	7943	8800	8330	76	2560	500	6320	10	1	15244382	1285	10.17	0.95	12	0.27	829.00	8862.00	31750	20240516	-73.45	7400	20241209	13.92	31750	-73.45	20240516	7400	13.92	20241209	31750	-73.45	20240516	7400	13.92	20241209	2.95	N	078350	500	76 억	925356	N	N	0	N	N
68	20241218	140642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	-80	5	-0.94	266840790	31797	61.40	8470	8520	8320	11110	5990	8550	8392.01	6.07	0	-14287	8883	8716	8413	8246	7943	8800	8330	76	2560	500	6320	10	1	15244382	1291	10.22	0.96	12	0.21	829.00	8862.00	31750	20240516	-73.32	7400	20241209	14.46	31750	-73.32	20240516	7400	14.46	20241209	31750	-73.32	20240516	7400	14.46	20241209	2.95	N	078350	500	76 억	925356	N	N	0	N	N
69	20241218	130644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	-220	5	-2.57	223461360	26651	51.46	8470	8480	8320	11110	5990	8550	8384.73	6.07	0	-14649	8883	8716	8413	8246	7943	8800	8330	76	2560	500	6320	10	1	15244382	1270	10.05	0.94	12	0.17	829.00	8862.00	31750	20240516	-73.76	7400	20241209	12.57	31750	-73.76	20240516	7400	12.57	20241209	31750	-73.76	20240516	7400	12.57	20241209	2.95	N	078350	500	76 억	925356	N	N	0	N	N
70	20241218	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	-200	5	-2.34	190437840	22694	43.82	8470	8480	8320	11110	5990	8550	8391.55	6.07	0	-12602	8883	8716	8413	8246	7943	8800	8330	76	2560	500	6320	10	1	15244382	1273	10.07	0.94	12	0.15	829.00	8862.00	31750	20240516	-73.70	7400	20241209	12.84	31750	-73.70	20240516	7400	12.84	20241209	31750	-73.70	20240516	7400	12.84	20241209	2.95	N	078350	500	76 억	925356	N	N	0	N	N
71	20241218	110642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-210	5	-2.46	161571770	19233	37.14	8470	8480	8320	11110	5990	8550	8400.76	6.07	0	-11213	8883	8716	8413	8246	7943	8800	8330	76	2560	500	6320	10	1	15244382	1271	10.06	0.94	12	0.13	829.00	8862.00	31750	20240516	-73.73	7400	20241209	12.70	31750	-73.73	20240516	7400	12.70	20241209	31750	-73.73	20240516	7400	12.70	20241209	2.95	N	078350	500	76 억	925356	N	N	0	N	N
72	20241218	100643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	-120	5	-1.40	116109690	13796	26.64	8470	8480	8360	11110	5990	8550	8416.19	6.07	0	-8002	8883	8716	8413	8246	7943	8800	8330	76	2560	500	6320	10	1	15244382	1285	10.17	0.95	12	0.09	829.00	8862.00	31750	20240516	-73.45	7400	20241209	13.92	31750	-73.45	20240516	7400	13.92	20241209	31750	-73.45	20240516	7400	13.92	20241209	2.95	N	078350	500	76 억	925356	N	N	0	N	N
73	20241218	090644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-100	5	-1.17	33196550	3946	7.62	8470	8480	8360	11110	5990	8550	8412.71	6.07	0	-2279	8883	8716	8413	8246	7943	8800	8330	76	2560	500	6320	10	1	15244382	1288	10.19	0.95	12	0.03	829.00	8862.00	31750	20240516	-73.39	7400	20241209	14.19	31750	-73.39	20240516	7400	14.19	20241209	31750	-73.39	20240516	7400	14.19	20241209	2.95	N	078350	500	76 억	925356	N	N	0	N	N
74	20241217	160639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8550	240	2	2.89	433984780	51624	73.88	8380	8580	8110	10800	5820	8310	8406.65	6.04	0	3841	8623	8466	8383	8226	8143	8425	8185	76	2490	500	6140	10	1	15244382	1303	10.31	0.96	12	0.34	829.00	8862.00	31750	20240516	-73.07	7400	20241209	15.54	31750	-73.07	20240516	7400	15.54	20241209	31750	-73.07	20240516	7400	15.54	20241209	2.97	N	078350	500	76 억	921506	N	N	0	N	N
75	20241217	150642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	190	2	2.29	403983270	48103	68.84	8380	8580	8110	10800	5820	8310	8398.30	6.04	0	2938	8623	8466	8383	8226	8143	8425	8185	76	2490	500	6140	10	1	15244382	1296	10.25	0.96	12	0.32	829.00	8862.00	31750	20240516	-73.23	7400	20241209	14.86	31750	-73.23	20240516	7400	14.86	20241209	31750	-73.23	20240516	7400	14.86	20241209	2.97	N	078350	500	76 억	921506	N	N	0	N	N
76	20241217	140642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8510	200	2	2.41	369962210	44099	63.11	8380	8580	8110	10800	5820	8310	8389.36	6.04	0	1743	8623	8466	8383	8226	8143	8425	8185	76	2490	500	6140	10	1	15244382	1297	10.27	0.96	12	0.29	829.00	8862.00	31750	20240516	-73.20	7400	20241209	15.00	31750	-73.20	20240516	7400	15.00	20241209	31750	-73.20	20240516	7400	15.00	20241209	2.97	N	078350	500	76 억	921506	N	N	0	N	N
77	20241217	130630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-30	5	-0.36	187646650	22541	32.26	8380	8400	8110	10800	5820	8310	8324.68	6.04	0	-3331	8623	8466	8383	8226	8143	8425	8185	76	2490	500	6140	10	1	15244382	1262	9.99	0.93	12	0.15	829.00	8862.00	31750	20240516	-73.92	7400	20241209	11.89	31750	-73.92	20240516	7400	11.89	20241209	31750	-73.92	20240516	7400	11.89	20241209	2.97	N	078350	500	76 억	921506	N	N	0	N	N
78	20241217	120628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-30	5	-0.36	163572950	19642	28.11	8380	8400	8110	10800	5820	8310	8327.71	6.04	0	-2422	8623	8466	8383	8226	8143	8425	8185	76	2490	500	6140	10	1	15244382	1262	9.99	0.93	12	0.13	829.00	8862.00	31750	20240516	-73.92	7400	20241209	11.89	31750	-73.92	20240516	7400	11.89	20241209	31750	-73.92	20240516	7400	11.89	20241209	2.97	N	078350	500	76 억	921506	N	N	0	N	N
79	20241217	110631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	60	2	0.72	135114980	16220	23.21	8380	8400	8110	10800	5820	8310	8330.15	6.04	0	-1179	8623	8466	8383	8226	8143	8425	8185	76	2490	500	6140	10	1	15244382	1276	10.10	0.94	12	0.11	829.00	8862.00	31750	20240516	-73.64	7400	20241209	13.11	31750	-73.64	20240516	7400	13.11	20241209	31750	-73.64	20240516	7400	13.11	20241209	2.97	N	078350	500	76 억	921506	N	N	0	N	N
80	20241217	100633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	10	2	0.12	103046510	12374	17.71	8380	8400	8110	10800	5820	8310	8327.66	6.04	0	-1981	8623	8466	8383	8226	8143	8425	8185	76	2490	500	6140	10	1	15244382	1268	10.04	0.94	12	0.08	829.00	8862.00	31750	20240516	-73.80	7400	20241209	12.43	31750	-73.80	20240516	7400	12.43	20241209	31750	-73.80	20240516	7400	12.43	20241209	2.97	N	078350	500	76 억	921506	N	N	0	N	N
81	20241217	090640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	70	2	0.84	14005820	1682	2.41	8380	8380	8280	10800	5820	8310	8326.88	6.04	0	628	8623	8466	8383	8226	8143	8425	8185	76	2490	500	6140	10	1	15244382	1277	10.11	0.95	12	0.01	829.00	8862.00	31750	20240516	-73.61	7400	20241209	13.24	31750	-73.61	20240516	7400	13.24	20241209	31750	-73.61	20240516	7400	13.24	20241209	2.97	N	078350	500	76 억	921506	N	N	0	N	N
82	20241216	160632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	-20	5	-0.24	584770120	69714	174.18	8430	8540	8300	10820	5840	8330	8388.24	6.08	0	-11357	8523	8426	8343	8246	8163	8475	8295	76	2490	500	6160	10	1	15244382	1267	10.02	0.94	12	0.46	829.00	8862.00	31750	20240516	-73.83	7400	20241209	12.30	31750	-73.83	20240516	7400	12.30	20241209	31750	-73.83	20240516	7400	12.30	20241209	2.96	N	078350	500	76 억	926638	N	N	0	N	N
83	20241216	150641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	20	2	0.24	528444970	62938	157.25	8430	8540	8310	10820	5840	8330	8396.28	6.08	0	-10530	8523	8426	8343	8246	8163	8475	8295	76	2490	500	6160	10	1	15244382	1273	10.07	0.94	12	0.41	829.00	8862.00	31750	20240516	-73.70	7400	20241209	12.84	31750	-73.70	20240516	7400	12.84	20241209	31750	-73.70	20240516	7400	12.84	20241209	2.96	N	078350	500	76 억	926638	N	N	0	N	N
84	20241216	140640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	10	2	0.12	477666970	56844	142.02	8430	8540	8320	10820	5840	8330	8403.12	6.08	0	-10937	8523	8426	8343	8246	8163	8475	8295	76	2490	500	6160	10	1	15244382	1271	10.06	0.94	12	0.37	829.00	8862.00	31750	20240516	-73.73	7400	20241209	12.70	31750	-73.73	20240516	7400	12.70	20241209	31750	-73.73	20240516	7400	12.70	20241209	2.96	N	078350	500	76 억	926638	N	N	0	N	N
85	20241216	130641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	20	2	0.24	442368780	52610	131.45	8430	8540	8330	10820	5840	8330	8408.45	6.08	0	-9013	8523	8426	8343	8246	8163	8475	8295	76	2490	500	6160	10	1	15244382	1273	10.07	0.94	12	0.35	829.00	8862.00	31750	20240516	-73.70	7400	20241209	12.84	31750	-73.70	20240516	7400	12.84	20241209	31750	-73.70	20240516	7400	12.84	20241209	2.96	N	078350	500	76 억	926638	N	N	0	N	N
86	20241216	120641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	10	2	0.12	391196580	46483	116.14	8430	8540	8330	10820	5840	8330	8415.91	6.08	0	-6193	8523	8426	8343	8246	8163	8475	8295	76	2490	500	6160	10	1	15244382	1271	10.06	0.94	12	0.30	829.00	8862.00	31750	20240516	-73.73	7400	20241209	12.70	31750	-73.73	20240516	7400	12.70	20241209	31750	-73.73	20240516	7400	12.70	20241209	2.96	N	078350	500	76 억	926638	N	N	0	N	N
87	20241216	110639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	170	2	2.04	248185050	29377	73.40	8430	8540	8360	10820	5840	8330	8448.28	6.08	0	-5517	8523	8426	8343	8246	8163	8475	8295	76	2490	500	6160	10	1	15244382	1296	10.25	0.96	12	0.19	829.00	8862.00	31750	20240516	-73.23	7400	20241209	14.86	31750	-73.23	20240516	7400	14.86	20241209	31750	-73.23	20240516	7400	14.86	20241209	2.96	N	078350	500	76 억	926638	N	N	0	N	N
88	20241216	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	140	2	1.68	128630770	15171	37.90	8430	8540	8410	10820	5840	8330	8478.73	6.08	0	-1492	8523	8426	8343	8246	8163	8475	8295	76	2490	500	6160	10	1	15244382	1291	10.22	0.96	12	0.10	829.00	8862.00	31750	20240516	-73.32	7400	20241209	14.46	31750	-73.32	20240516	7400	14.46	20241209	31750	-73.32	20240516	7400	14.46	20241209	2.96	N	078350	500	76 억	926638	N	N	0	N	N
89	20241216	090641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	200	2	2.40	20814030	2456	6.14	8430	8530	8410	10820	5840	8330	8474.77	6.08	0	610	8523	8426	8343	8246	8163	8475	8295	76	2490	500	6160	10	1	15244382	1300	10.29	0.96	12	0.02	829.00	8862.00	31750	20240516	-73.13	7400	20241209	15.27	31750	-73.13	20240516	7400	15.27	20241209	31750	-73.13	20240516	7400	15.27	20241209	2.96	N	078350	500	76 억	926638	N	N	0	N	N
90	20241213	160633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	0	3	0.00	333123550	39890	86.01	8260	8440	8260	10820	5840	8330	8351.05	6.10	0	-3071	8656	8492	8256	8092	7856	8575	8175	76	2490	500	6160	10	1	15244382	1270	10.05	0.94	12	0.26	829.00	8862.00	31750	20240516	-73.76	7400	20241209	12.57	31750	-73.76	20240516	7400	12.57	20241209	31750	-73.76	20240516	7400	12.57	20241209	3.05	N	078350	500	76 억	929747	N	N	0	N	N
91	20241213	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	10	2	0.12	282526100	33805	72.89	8260	8440	8260	10820	5840	8330	8357.52	6.10	0	-3736	8656	8492	8256	8092	7856	8575	8175	76	2490	500	6160	10	1	15244382	1271	10.06	0.94	12	0.22	829.00	8862.00	31750	20240516	-73.73	7400	20241209	12.70	31750	-73.73	20240516	7400	12.70	20241209	31750	-73.73	20240516	7400	12.70	20241209	3.05	N	078350	500	76 억	929747	N	N	0	N	N
92	20241213	140639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	60	2	0.72	249367240	29831	64.32	8260	8440	8260	10820	5840	8330	8359.33	6.10	0	-3264	8656	8492	8256	8092	7856	8575	8175	76	2490	500	6160	10	1	15244382	1279	10.12	0.95	12	0.20	829.00	8862.00	31750	20240516	-73.57	7400	20241209	13.38	31750	-73.57	20240516	7400	13.38	20241209	31750	-73.57	20240516	7400	13.38	20241209	3.05	N	078350	500	76 억	929747	N	N	0	N	N
93	20241213	130639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	60	2	0.72	232459430	27811	59.96	8260	8440	8260	10820	5840	8330	8358.54	6.10	0	-4010	8656	8492	8256	8092	7856	8575	8175	76	2490	500	6160	10	1	15244382	1279	10.12	0.95	12	0.18	829.00	8862.00	31750	20240516	-73.57	7400	20241209	13.38	31750	-73.57	20240516	7400	13.38	20241209	31750	-73.57	20240516	7400	13.38	20241209	3.05	N	078350	500	76 억	929747	N	N	0	N	N
94	20241213	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	70	2	0.84	160574640	19187	41.37	8260	8440	8260	10820	5840	8330	8368.93	6.10	0	-4628	8656	8492	8256	8092	7856	8575	8175	76	2490	500	6160	10	1	15244382	1281	10.13	0.95	12	0.13	829.00	8862.00	31750	20240516	-73.54	7400	20241209	13.51	31750	-73.54	20240516	7400	13.51	20241209	31750	-73.54	20240516	7400	13.51	20241209	3.05	N	078350	500	76 억	929747	N	N	0	N	N
95	20241213	110637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	60	2	0.72	99229710	11893	25.64	8260	8420	8260	10820	5840	8330	8343.54	6.10	0	-4261	8656	8492	8256	8092	7856	8575	8175	76	2490	500	6160	10	1	15244382	1279	10.12	0.95	12	0.08	829.00	8862.00	31750	20240516	-73.57	7400	20241209	13.38	31750	-73.57	20240516	7400	13.38	20241209	31750	-73.57	20240516	7400	13.38	20241209	3.05	N	078350	500	76 억	929747	N	N	0	N	N
96	20241213	100636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	20	2	0.24	64589660	7746	16.70	8260	8420	8260	10820	5840	8330	8338.45	6.10	0	-2978	8656	8492	8256	8092	7856	8575	8175	76	2490	500	6160	10	1	15244382	1273	10.07	0.94	12	0.05	829.00	8862.00	31750	20240516	-73.70	7400	20241209	12.84	31750	-73.70	20240516	7400	12.84	20241209	31750	-73.70	20240516	7400	12.84	20241209	3.05	N	078350	500	76 억	929747	N	N	0	N	N
97	20241213	090639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	10	2	0.12	1480780	179	0.39	8260	8340	8260	10820	5840	8330	8272.51	6.10	0	-22	8656	8492	8256	8092	7856	8575	8175	76	2490	500	6160	10	1	15244382	1271	10.06	0.94	12	0.00	829.00	8862.00	31750	20240516	-73.73	7400	20241209	12.70	31750	-73.73	20240516	7400	12.70	20241209	31750	-73.73	20240516	7400	12.70	20241209	3.05	N	078350	500	76 억	929747	N	N	0	N	N
98	20241212	160642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	110	2	1.34	384557440	46342	51.83	8250	8420	8020	10680	5760	8220	8298.25	6.16	0	-9614	8520	8370	8120	7970	7720	8445	8045	76	2460	500	6080	10	1	15244382	1270	10.05	0.94	12	0.30	829.00	8862.00	31750	20240516	-73.76	7400	20241209	12.57	31750	-73.76	20240516	7400	12.57	20241209	31750	-73.76	20240516	7400	12.57	20241209	3.09	N	078350	500	76 억	939507	N	N	1	N	N
99	20241212	150635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	90	2	1.09	352631040	42497	47.53	8250	8420	8020	10680	5760	8220	8297.79	6.16	0	-11580	8520	8370	8120	7970	7720	8445	8045	76	2460	500	6080	10	1	15244382	1267	10.02	0.94	12	0.28	829.00	8862.00	31750	20240516	-73.83	7400	20241209	12.30	31750	-73.83	20240516	7400	12.30	20241209	31750	-73.83	20240516	7400	12.30	20241209	3.09	N	078350	500	76 억	939507	N	N	1	N	N
100	20241212	140633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	70	2	0.85	303285940	36573	40.90	8250	8420	8020	10680	5760	8220	8292.62	6.16	0	-12313	8520	8370	8120	7970	7720	8445	8045	76	2460	500	6080	10	1	15244382	1264	10.00	0.94	12	0.24	829.00	8862.00	31750	20240516	-73.89	7400	20241209	12.03	31750	-73.89	20240516	7400	12.03	20241209	31750	-73.89	20240516	7400	12.03	20241209	3.09	N	078350	500	76 억	939507	N	N	1	N	N
101	20241212	130632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-50	5	-0.61	237422820	28630	32.02	8250	8420	8020	10680	5760	8220	8292.80	6.16	0	-8904	8520	8370	8120	7970	7720	8445	8045	76	2460	500	6080	10	1	15244382	1245	9.86	0.92	12	0.19	829.00	8862.00	31750	20240516	-74.27	7400	20241209	10.41	31750	-74.27	20240516	7400	10.41	20241209	31750	-74.27	20240516	7400	10.41	20241209	3.09	N	078350	500	76 억	939507	N	N	1	N	N
102	20241212	120620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	20	2	0.24	224009480	26993	30.19	8250	8420	8020	10680	5760	8220	8298.80	6.16	0	-8109	8520	8370	8120	7970	7720	8445	8045	76	2460	500	6080	10	1	15244382	1256	9.94	0.93	12	0.18	829.00	8862.00	31750	20240516	-74.05	7400	20241209	11.35	31750	-74.05	20240516	7400	11.35	20241209	31750	-74.05	20240516	7400	11.35	20241209	3.09	N	078350	500	76 억	939507	N	N	1	N	N
103	20241212	110631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	90	2	1.09	196222000	23630	26.43	8250	8420	8020	10680	5760	8220	8303.94	6.16	0	-7010	8520	8370	8120	7970	7720	8445	8045	76	2460	500	6080	10	1	15244382	1267	10.02	0.94	12	0.16	829.00	8862.00	31750	20240516	-73.83	7400	20241209	12.30	31750	-73.83	20240516	7400	12.30	20241209	31750	-73.83	20240516	7400	12.30	20241209	3.09	N	078350	500	76 억	939507	N	N	1	N	N
104	20241212	100629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	10	2	0.12	144290670	17336	19.39	8250	8420	8150	10680	5760	8220	8323.18	6.16	0	-5030	8520	8370	8120	7970	7720	8445	8045	76	2460	500	6080	10	1	15244382	1255	9.93	0.93	12	0.11	829.00	8862.00	31750	20240516	-74.08	7400	20241209	11.22	31750	-74.08	20240516	7400	11.22	20241209	31750	-74.08	20240516	7400	11.22	20241209	3.09	N	078350	500	76 억	939507	N	N	1	N	N
105	20241212	090635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	150	2	1.82	12853470	1548	1.73	8250	8370	8250	10680	5760	8220	8303.28	6.16	0	846	8520	8370	8120	7970	7720	8445	8045	76	2460	500	6080	10	1	15244382	1276	10.10	0.94	12	0.01	829.00	8862.00	31750	20240516	-73.64	7400	20241209	13.11	31750	-73.64	20240516	7400	13.11	20241209	31750	-73.64	20240516	7400	13.11	20241209	3.09	N	078350	500	76 억	939507	N	N	1	N	N
106	20241211	160628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	280	2	3.53	723765250	88667	85.52	7880	8270	7870	10320	5560	7940	8162.72	5.92	0	36702	8526	8232	7866	7572	7206	8380	7720	76	2380	500	5870	10	1	15244382	1253	9.92	0.93	12	0.58	829.00	8862.00	31750	20240516	-74.11	7400	20241209	11.08	31750	-74.11	20240516	7400	11.08	20241209	31750	-74.11	20240516	7400	11.08	20241209	3.10	N	078350	500	76 억	902854	N	N	1	N	N
107	20241211	150516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	240	2	3.02	684894620	83927	80.95	7880	8270	7870	10320	5560	7940	8160.60	5.92	0	33538	8526	8232	7866	7572	7206	8380	7720	76	2380	500	5870	10	1	15244382	1247	9.87	0.92	12	0.55	829.00	8862.00	31750	20240516	-74.24	7400	20241209	10.54	31750	-74.24	20240516	7400	10.54	20241209	31750	-74.24	20240516	7400	10.54	20241209	3.10	N	078350	500	76 억	902854	N	N	0	N	N
108	20241211	140634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	200	2	2.52	602523550	73838	71.22	7880	8270	7870	10320	5560	7940	8160.07	5.92	0	27063	8526	8232	7866	7572	7206	8380	7720	76	2380	500	5870	10	1	15244382	1241	9.82	0.92	12	0.48	829.00	8862.00	31750	20240516	-74.36	7400	20241209	10.00	31750	-74.36	20240516	7400	10.00	20241209	31750	-74.36	20240516	7400	10.00	20241209	3.10	N	078350	500	76 억	902854	N	N	0	N	N
109	20241211	130635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	190	2	2.39	566791800	69447	66.98	7880	8270	7870	10320	5560	7940	8161.50	5.92	0	25594	8526	8232	7866	7572	7206	8380	7720	76	2380	500	5870	10	1	15244382	1239	9.81	0.92	12	0.46	829.00	8862.00	31750	20240516	-74.39	7400	20241209	9.86	31750	-74.39	20240516	7400	9.86	20241209	31750	-74.39	20240516	7400	9.86	20241209	3.10	N	078350	500	76 억	902854	N	N	0	N	N
110	20241211	120636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	240	2	3.02	484104690	59254	57.15	7880	8270	7870	10320	5560	7940	8169.99	5.92	0	21809	8526	8232	7866	7572	7206	8380	7720	76	2380	500	5870	10	1	15244382	1247	9.87	0.92	12	0.39	829.00	8862.00	31750	20240516	-74.24	7400	20241209	10.54	31750	-74.24	20240516	7400	10.54	20241209	31750	-74.24	20240516	7400	10.54	20241209	3.10	N	078350	500	76 억	902854	N	N	0	N	N
111	20241211	110633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	240	2	3.02	440508090	53899	51.99	7880	8270	7870	10320	5560	7940	8172.84	5.92	0	19756	8526	8232	7866	7572	7206	8380	7720	76	2380	500	5870	10	1	15244382	1247	9.87	0.92	12	0.35	829.00	8862.00	31750	20240516	-74.24	7400	20241209	10.54	31750	-74.24	20240516	7400	10.54	20241209	31750	-74.24	20240516	7400	10.54	20241209	3.10	N	078350	500	76 억	902854	N	N	0	N	N
112	20241211	100635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	300	2	3.78	313662310	38386	37.02	7880	8270	7870	10320	5560	7940	8171.27	5.92	0	22382	8526	8232	7866	7572	7206	8380	7720	76	2380	500	5870	10	1	15244382	1256	9.94	0.93	12	0.25	829.00	8862.00	31750	20240516	-74.05	7400	20241209	11.35	31750	-74.05	20240516	7400	11.35	20241209	31750	-74.05	20240516	7400	11.35	20241209	3.10	N	078350	500	76 억	902854	N	N	0	N	N
113	20241211	090638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	50	2	0.63	31914200	4037	3.89	7880	8080	7870	10320	5560	7940	7905.42	5.92	0	1969	8526	8232	7866	7572	7206	8380	7720	76	2380	500	5870	10	1	15244382	1218	9.64	0.90	12	0.03	829.00	8862.00	31750	20240516	-74.83	7400	20241209	7.97	31750	-74.83	20240516	7400	7.97	20241209	31750	-74.83	20240516	7400	7.97	20241209	3.10	N	078350	500	76 억	902854	N	N	0	N	N
114	20241210	160629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	530	2	7.15	821552490	103620	102.64	7500	8160	7500	9630	5190	7410	7928.45	5.76	0	43848	7803	7606	7503	7306	7203	7555	7255	76	2220	500	5480	10	1	15244382	1210	9.58	0.90	12	0.68	829.00	8862.00	31750	20240516	-74.99	7400	20241209	7.30	31750	-74.99	20240516	7400	7.30	20241209	31750	-74.99	20240516	7400	7.30	20241209	3.05	N	078350	500	76 억	878585	N	N	6	N	N
115	20241210	150631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	490	2	6.61	798382610	100691	99.74	7500	8160	7500	9630	5190	7410	7929.04	5.76	0	42422	7803	7606	7503	7306	7203	7555	7255	76	2220	500	5480	10	1	15244382	1204	9.53	0.89	12	0.66	829.00	8862.00	31750	20240516	-75.12	7400	20241209	6.76	31750	-75.12	20240516	7400	6.76	20241209	31750	-75.12	20240516	7400	6.76	20241209	3.05	N	078350	500	76 억	878585	N	N	6	N	N
116	20241210	140631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	520	2	7.02	710795240	89620	88.77	7500	8160	7500	9630	5190	7410	7931.21	5.76	0	42107	7803	7606	7503	7306	7203	7555	7255	76	2220	500	5480	10	1	15244382	1209	9.57	0.89	12	0.59	829.00	8862.00	31750	20240516	-75.02	7400	20241209	7.16	31750	-75.02	20240516	7400	7.16	20241209	31750	-75.02	20240516	7400	7.16	20241209	3.05	N	078350	500	76 억	878585	N	N	6	N	N
117	20241210	130630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	450	2	6.07	640909180	80736	79.97	7500	8160	7500	9630	5190	7410	7938.33	5.76	0	36684	7803	7606	7503	7306	7203	7555	7255	76	2220	500	5480	10	1	15244382	1198	9.48	0.89	12	0.53	829.00	8862.00	31750	20240516	-75.24	7400	20241209	6.22	31750	-75.24	20240516	7400	6.22	20241209	31750	-75.24	20240516	7400	6.22	20241209	3.05	N	078350	500	76 억	878585	N	N	6	N	N
118	20241210	120630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	450	2	6.07	594946060	74878	74.17	7500	8160	7500	9630	5190	7410	7945.54	5.76	0	33059	7803	7606	7503	7306	7203	7555	7255	76	2220	500	5480	10	1	15244382	1198	9.48	0.89	12	0.49	829.00	8862.00	31750	20240516	-75.24	7400	20241209	6.22	31750	-75.24	20240516	7400	6.22	20241209	31750	-75.24	20240516	7400	6.22	20241209	3.05	N	078350	500	76 억	878585	N	N	6	N	N
119	20241210	110629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	620	2	8.37	527013410	66260	65.63	7500	8160	7500	9630	5190	7410	7953.72	5.76	0	28274	7803	7606	7503	7306	7203	7555	7255	76	2220	500	5480	10	1	15244382	1224	9.69	0.91	12	0.43	829.00	8862.00	31750	20240516	-74.71	7400	20241209	8.51	31750	-74.71	20240516	7400	8.51	20241209	31750	-74.71	20240516	7400	8.51	20241209	3.05	N	078350	500	76 억	878585	N	N	6	N	N
120	20241210	100630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	570	2	7.69	296608410	37635	37.28	7500	7990	7500	9630	5190	7410	7881.19	5.76	0	15831	7803	7606	7503	7306	7203	7555	7255	76	2220	500	5480	10	1	15244382	1217	9.63	0.90	12	0.25	829.00	8862.00	31750	20240516	-74.87	7400	20241209	7.84	31750	-74.87	20240516	7400	7.84	20241209	31750	-74.87	20240516	7400	7.84	20241209	3.05	N	078350	500	76 억	878585	N	N	6	N	N
121	20241210	090634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	240	2	3.24	21043570	2767	2.74	7500	7670	7500	9630	5190	7410	7605.19	5.76	0	506	7803	7606	7503	7306	7203	7555	7255	76	2220	500	5480	10	1	15244382	1166	9.23	0.86	12	0.02	829.00	8862.00	31750	20240516	-75.91	7400	20241209	3.38	31750	-75.91	20240516	7400	3.38	20241209	31750	-75.91	20240516	7400	3.38	20241209	3.05	N	078350	500	76 억	878585	N	N	6	N	N
122	20241209	160627	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7410	-400	5	-5.12	744507300	99601	97.19	7630	7700	7400	10150	5470	7810	7475.12	5.88	0	-5511	8390	8100	7820	7530	7250	7960	7390	76	2340	500	5770	10	1	15244382	1130	8.94	0.84	12	0.65	829.00	8862.00	31750	20240516	-76.66	7400	20241209	0.14	31750	-76.66	20240516	7400	0.14	20241209	31750	-76.66	20240516	7400	0.14	20241209	3.00	N	078350	500	76 억	895729	N	N	6	N	N
123	20241209	150630	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7410	-400	5	-5.12	695289920	92965	90.71	7630	7700	7400	10150	5470	7810	7479.05	5.88	0	-4577	8390	8100	7820	7530	7250	7960	7390	76	2340	500	5770	10	1	15244382	1130	8.94	0.84	12	0.61	829.00	8862.00	31750	20240516	-76.66	7400	20241209	0.14	31750	-76.66	20240516	7400	0.14	20241209	31750	-76.66	20240516	7400	0.14	20241209	3.00	N	078350	500	76 억	895729	N	N	0	N	N
124	20241209	140629	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7510	-300	5	-3.84	563790210	75300	73.48	7630	7700	7400	10150	5470	7810	7487.25	5.88	0	-10341	8390	8100	7820	7530	7250	7960	7390	76	2340	500	5770	10	1	15244382	1145	9.06	0.85	12	0.49	829.00	8862.00	31750	20240516	-76.35	7400	20241209	1.49	31750	-76.35	20240516	7400	1.49	20241209	31750	-76.35	20240516	7400	1.49	20241209	3.00	N	078350	500	76 억	895729	N	N	0	N	N
125	20241209	130631	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7500	-310	5	-3.97	480577710	64239	62.68	7630	7700	7400	10150	5470	7810	7481.09	5.88	0	-14516	8390	8100	7820	7530	7250	7960	7390	76	2340	500	5770	10	1	15244382	1143	9.05	0.85	12	0.42	829.00	8862.00	31750	20240516	-76.38	7400	20241209	1.35	31750	-76.38	20240516	7400	1.35	20241209	31750	-76.38	20240516	7400	1.35	20241209	3.00	N	078350	500	76 억	895729	N	N	0	N	N
126	20241209	120627	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7500	-310	5	-3.97	408975010	54684	53.36	7630	7700	7400	10150	5470	7810	7478.88	5.88	0	-16480	8390	8100	7820	7530	7250	7960	7390	76	2340	500	5770	10	1	15244382	1143	9.05	0.85	12	0.36	829.00	8862.00	31750	20240516	-76.38	7400	20241209	1.35	31750	-76.38	20240516	7400	1.35	20241209	31750	-76.38	20240516	7400	1.35	20241209	3.00	N	078350	500	76 억	895729	N	N	0	N	N
127	20241209	110629	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7500	-310	5	-3.97	349901200	46784	45.65	7630	7700	7400	10150	5470	7810	7479.08	5.88	0	-16568	8390	8100	7820	7530	7250	7960	7390	76	2340	500	5770	10	1	15244382	1143	9.05	0.85	12	0.31	829.00	8862.00	31750	20240516	-76.38	7400	20241209	1.35	31750	-76.38	20240516	7400	1.35	20241209	31750	-76.38	20240516	7400	1.35	20241209	3.00	N	078350	500	76 억	895729	N	N	0	N	N
128	20241209	100627	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7450	-360	5	-4.61	254688710	34093	33.27	7630	7700	7400	10150	5470	7810	7470.41	5.88	0	-11919	8390	8100	7820	7530	7250	7960	7390	76	2340	500	5770	10	1	15244382	1136	8.99	0.84	12	0.22	829.00	8862.00	31750	20240516	-76.54	7400	20241209	0.68	31750	-76.54	20240516	7400	0.68	20241209	31750	-76.54	20240516	7400	0.68	20241209	3.00	N	078350	500	76 억	895729	N	N	0	N	N
129	20241209	090624	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7450	-360	5	-4.61	75551930	10047	9.80	7630	7700	7430	10150	5470	7810	7519.85	5.88	0	-4550	8390	8100	7820	7530	7250	7960	7390	76	2340	500	5770	10	1	15244382	1136	8.99	0.84	12	0.07	829.00	8862.00	31750	20240516	-76.54	7430	20241209	0.27	31750	-76.54	20240516	7430	0.27	20241209	31750	-76.54	20240516	7430	0.27	20241209	3.00	N	078350	500	76 억	895729	N	N	0	N	N
130	20241206	160622	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7810	-270	5	-3.34	798791230	102135	100.33	8100	8110	7540	10500	5660	8080	7820.94	6.02	0	-20213	8506	8292	8156	7942	7806	8225	7875	76	2420	500	5970	10	1	15244382	1191	9.42	0.88	12	0.67	829.00	8862.00	31750	20240516	-75.40	7540	20241206	3.58	31750	-75.40	20240516	7540	3.58	20241206	31750	-75.40	20240516	7540	3.58	20241206	2.99	N	078350	500	76 억	917133	N	N	1	N	N
131	20241206	150626	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7880	-200	5	-2.48	776428510	99284	97.53	8100	8110	7540	10500	5660	8080	7820.28	6.02	0	-21653	8506	8292	8156	7942	7806	8225	7875	76	2420	500	5970	10	1	15244382	1201	9.51	0.89	12	0.65	829.00	8862.00	31750	20240516	-75.18	7540	20241206	4.51	31750	-75.18	20240516	7540	4.51	20241206	31750	-75.18	20240516	7540	4.51	20241206	2.99	N	078350	500	76 억	917133	N	N	1	N	N
132	20241206	140624	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7820	-260	5	-3.22	723295740	92527	90.90	8100	8110	7540	10500	5660	8080	7817.13	6.02	0	-26460	8506	8292	8156	7942	7806	8225	7875	76	2420	500	5970	10	1	15244382	1192	9.43	0.88	12	0.61	829.00	8862.00	31750	20240516	-75.37	7540	20241206	3.71	31750	-75.37	20240516	7540	3.71	20241206	31750	-75.37	20240516	7540	3.71	20241206	2.99	N	078350	500	76 억	917133	N	N	1	N	N
133	20241206	130625	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7850	-230	5	-2.85	662642140	84784	83.29	8100	8110	7540	10500	5660	8080	7815.65	6.02	0	-29089	8506	8292	8156	7942	7806	8225	7875	76	2420	500	5970	10	1	15244382	1197	9.47	0.89	12	0.56	829.00	8862.00	31750	20240516	-75.28	7540	20241206	4.11	31750	-75.28	20240516	7540	4.11	20241206	31750	-75.28	20240516	7540	4.11	20241206	2.99	N	078350	500	76 억	917133	N	N	1	N	N
134	20241206	120621	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7830	-250	5	-3.09	606458380	77642	76.27	8100	8110	7540	10500	5660	8080	7810.96	6.02	0	-27321	8506	8292	8156	7942	7806	8225	7875	76	2420	500	5970	10	1	15244382	1194	9.45	0.88	12	0.51	829.00	8862.00	31750	20240516	-75.34	7540	20241206	3.85	31750	-75.34	20240516	7540	3.85	20241206	31750	-75.34	20240516	7540	3.85	20241206	2.99	N	078350	500	76 억	917133	N	N	1	N	N
135	20241206	110623	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7720	-360	5	-4.46	526491130	67396	66.21	8100	8110	7540	10500	5660	8080	7811.90	6.02	0	-26073	8506	8292	8156	7942	7806	8225	7875	76	2420	500	5970	10	1	15244382	1177	9.31	0.87	12	0.44	829.00	8862.00	31750	20240516	-75.69	7540	20241206	2.39	31750	-75.69	20240516	7540	2.39	20241206	31750	-75.69	20240516	7540	2.39	20241206	2.99	N	078350	500	76 억	917133	N	N	1	N	N
136	20241206	100619	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7850	-230	5	-2.85	278185000	35116	34.50	8100	8110	7790	10500	5660	8080	7921.89	6.02	0	-22534	8506	8292	8156	7942	7806	8225	7875	76	2420	500	5970	10	1	15244382	1197	9.47	0.89	12	0.23	829.00	8862.00	31750	20240516	-75.28	7790	20241206	0.77	31750	-75.28	20240516	7790	0.77	20241206	31750	-75.28	20240516	7790	0.77	20241206	2.99	N	078350	500	76 억	917133	N	N	1	N	N
137	20241206	090624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-70	5	-0.87	27676500	3452	3.39	8100	8110	8000	10500	5660	8080	8017.53	6.02	0	-2663	8506	8292	8156	7942	7806	8225	7875	76	2420	500	5970	10	1	15244382	1221	9.66	0.90	12	0.02	829.00	8862.00	31750	20240516	-74.77	7970	20241204	0.50	31750	-74.77	20240516	7970	0.50	20241204	31750	-74.77	20240516	7970	0.50	20241204	2.99	N	078350	500	76 억	917133	N	N	1	N	N
138	20241205	160613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-20	5	-0.25	829505030	101654	175.66	8100	8370	8020	10530	5670	8100	8160.13	5.83	0	29117	8360	8230	8100	7970	7840	8295	8035	76	2430	500	5990	10	1	15244382	1232	9.75	0.91	12	0.67	829.00	8862.00	31750	20240516	-74.55	7970	20241204	1.38	31750	-74.55	20240516	7970	1.38	20241204	31750	-74.55	20240516	7970	1.38	20241204	3.01	N	078350	500	76 억	889295	N	N	1	N	N
139	20241205	150616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-10	5	-0.12	811527980	99434	171.83	8100	8370	8020	10530	5670	8100	8161.47	5.83	0	28833	8360	8230	8100	7970	7840	8295	8035	76	2430	500	5990	10	1	15244382	1233	9.76	0.91	12	0.65	829.00	8862.00	31750	20240516	-74.52	7970	20241204	1.51	31750	-74.52	20240516	7970	1.51	20241204	31750	-74.52	20240516	7970	1.51	20241204	3.01	N	078350	500	76 억	889295	N	N	0	N	N
140	20241205	140609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	140	2	1.73	363421370	44189	76.36	8100	8370	8020	10530	5670	8100	8224.25	5.83	0	-4461	8360	8230	8100	7970	7840	8295	8035	76	2430	500	5990	10	1	15244382	1256	9.94	0.93	12	0.29	829.00	8862.00	31750	20240516	-74.05	7970	20241204	3.39	31750	-74.05	20240516	7970	3.39	20241204	31750	-74.05	20240516	7970	3.39	20241204	3.01	N	078350	500	76 억	889295	N	N	0	N	N
141	20241205	130614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	170	2	2.10	283384060	34502	59.62	8100	8370	8020	10530	5670	8100	8213.55	5.83	0	-4770	8360	8230	8100	7970	7840	8295	8035	76	2430	500	5990	10	1	15244382	1261	9.98	0.93	12	0.23	829.00	8862.00	31750	20240516	-73.95	7970	20241204	3.76	31750	-73.95	20240516	7970	3.76	20241204	31750	-73.95	20240516	7970	3.76	20241204	3.01	N	078350	500	76 억	889295	N	N	0	N	N
142	20241205	120614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	220	2	2.72	257867950	31430	54.31	8100	8370	8020	10530	5670	8100	8204.52	5.83	0	-2556	8360	8230	8100	7970	7840	8295	8035	76	2430	500	5990	10	1	15244382	1268	10.04	0.94	12	0.21	829.00	8862.00	31750	20240516	-73.80	7970	20241204	4.39	31750	-73.80	20240516	7970	4.39	20241204	31750	-73.80	20240516	7970	4.39	20241204	3.01	N	078350	500	76 억	889295	N	N	0	N	N
143	20241205	110613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	150	2	1.85	249173860	30382	52.50	8100	8370	8020	10530	5670	8100	8201.36	5.83	0	-2372	8360	8230	8100	7970	7840	8295	8035	76	2430	500	5990	10	1	15244382	1258	9.95	0.93	12	0.20	829.00	8862.00	31750	20240516	-74.02	7970	20241204	3.51	31750	-74.02	20240516	7970	3.51	20241204	31750	-74.02	20240516	7970	3.51	20241204	3.01	N	078350	500	76 억	889295	N	N	0	N	N
144	20241205	100611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	110	2	1.36	191276890	23381	40.40	8100	8290	8020	10530	5670	8100	8180.87	5.83	0	-5024	8360	8230	8100	7970	7840	8295	8035	76	2430	500	5990	10	1	15244382	1252	9.90	0.93	12	0.15	829.00	8862.00	31750	20240516	-74.14	7970	20241204	3.01	31750	-74.14	20240516	7970	3.01	20241204	31750	-74.14	20240516	7970	3.01	20241204	3.01	N	078350	500	76 억	889295	N	N	0	N	N
145	20241205	090615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	80	2	0.99	15081340	1836	3.17	8100	8250	8100	10530	5670	8100	8214.24	5.83	0	-1170	8360	8230	8100	7970	7840	8295	8035	76	2430	500	5990	10	1	15244382	1247	9.87	0.92	12	0.01	829.00	8862.00	31750	20240516	-74.24	7970	20241204	2.63	31750	-74.24	20240516	7970	2.63	20241204	31750	-74.24	20240516	7970	2.63	20241204	3.01	N	078350	500	76 억	889295	N	N	0	N	N
146	20241204	160604	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8100	-140	5	-1.70	465745410	57769	89.73	8050	8230	7970	10710	5770	8240	8062.16	5.98	0	-22041	8506	8372	8206	8072	7906	8440	8140	76	2470	500	6090	10	1	15244382	1235	9.77	0.91	12	0.38	829.00	8862.00	31750	20240516	-74.49	7970	20241204	1.63	31750	-74.49	20240516	7970	1.63	20241204	31750	-74.49	20240516	7970	1.63	20241204	3.04	N	078350	500	76 억	911292	N	N	0	N	N
147	20241204	150605	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8100	-140	5	-1.70	462789700	57404	89.16	8050	8230	7970	10710	5770	8240	8061.98	5.98	0	-22079	8506	8372	8206	8072	7906	8440	8140	76	2470	500	6090	10	1	15244382	1235	9.77	0.91	12	0.38	829.00	8862.00	31750	20240516	-74.49	7970	20241204	1.63	31750	-74.49	20240516	7970	1.63	20241204	31750	-74.49	20240516	7970	1.63	20241204	3.04	N	078350	500	76 억	911292	N	N	0	N	N
148	20241204	140603	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8050	-190	5	-2.31	403816380	50082	77.79	8050	8230	7970	10710	5770	8240	8063.10	5.98	0	-22799	8506	8372	8206	8072	7906	8440	8140	76	2470	500	6090	10	1	15244382	1227	9.71	0.91	12	0.33	829.00	8862.00	31750	20240516	-74.65	7970	20241204	1.00	31750	-74.65	20240516	7970	1.00	20241204	31750	-74.65	20240516	7970	1.00	20241204	3.04	N	078350	500	76 억	911292	N	N	0	N	N
149	20241204	130600	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8080	-160	5	-1.94	386479920	47928	74.44	8050	8230	7970	10710	5770	8240	8063.76	5.98	0	-22663	8506	8372	8206	8072	7906	8440	8140	76	2470	500	6090	10	1	15244382	1232	9.75	0.91	12	0.31	829.00	8862.00	31750	20240516	-74.55	7970	20241204	1.38	31750	-74.55	20240516	7970	1.38	20241204	31750	-74.55	20240516	7970	1.38	20241204	3.04	N	078350	500	76 억	911292	N	N	0	N	N
150	20241204	120559	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8020	-220	5	-2.67	370846210	45980	71.42	8050	8230	7970	10710	5770	8240	8065.38	5.98	0	-23794	8506	8372	8206	8072	7906	8440	8140	76	2470	500	6090	10	1	15244382	1223	9.67	0.90	12	0.30	829.00	8862.00	31750	20240516	-74.74	7970	20241204	0.63	31750	-74.74	20240516	7970	0.63	20241204	31750	-74.74	20240516	7970	0.63	20241204	3.04	N	078350	500	76 억	911292	N	N	0	N	N
151	20241204	110552	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7980	-260	5	-3.16	335271160	41535	64.51	8050	8230	7980	10710	5770	8240	8072.02	5.98	0	-25003	8506	8372	8206	8072	7906	8440	8140	76	2470	500	6090	10	1	15244382	1217	9.63	0.90	12	0.27	829.00	8862.00	31750	20240516	-74.87	7980	20241204	0.00	31750	-74.87	20240516	7980	0.00	20241204	31750	-74.87	20240516	7980	0.00	20241204	3.04	N	078350	500	76 억	911292	N	N	0	N	N
152	20241204	100556	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8110	-130	5	-1.58	162882300	20104	31.23	8050	8230	8030	10710	5770	8240	8101.98	5.98	0	-6128	8506	8372	8206	8072	7906	8440	8140	76	2470	500	6090	10	1	15244382	1236	9.78	0.92	12	0.13	829.00	8862.00	31750	20240516	-74.46	8030	20241204	1.00	31750	-74.46	20240516	8030	1.00	20241204	31750	-74.46	20240516	8030	1.00	20241204	3.04	N	078350	500	76 억	911292	N	N	0	N	N
153	20241204	090604	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8160	-80	5	-0.97	21676640	2682	4.17	8050	8160	8030	10710	5770	8240	8082.27	5.98	0	833	8506	8372	8206	8072	7906	8440	8140	76	2470	500	6090	10	1	15244382	1244	9.84	0.92	12	0.02	829.00	8862.00	31750	20240516	-74.30	8030	20241204	1.62	31750	-74.30	20240516	8030	1.62	20241204	31750	-74.30	20240516	8030	1.62	20241204	3.04	N	078350	500	76 억	911292	N	N	0	N	N
154	20241203	160630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	210	2	2.62	530061570	64380	131.63	8040	8340	8040	10430	5630	8030	8234.93	5.82	0	20380	8390	8210	8120	7940	7850	8165	7895	76	2400	500	5940	10	1	15244382	1256	9.94	0.93	12	0.42	829.00	8862.00	31750	20240516	-74.05	8030	20241202	2.62	31750	-74.05	20240516	8030	2.62	20241202	31750	-74.05	20240516	8030	2.62	20241202	3.04	N	078350	500	76 억	887649	N	N	0	N	N
155	20241203	150652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	250	2	3.11	494405230	60054	122.79	8040	8340	8040	10430	5630	8030	8234.41	5.82	0	19489	8390	8210	8120	7940	7850	8165	7895	76	2400	500	5940	10	1	15244382	1262	9.99	0.93	12	0.39	829.00	8862.00	31750	20240516	-73.92	8030	20241202	3.11	31750	-73.92	20240516	8030	3.11	20241202	31750	-73.92	20240516	8030	3.11	20241202	3.04	N	078350	500	76 억	887649	N	N	0	N	N
156	20241203	140638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	210	2	2.62	461378870	56049	114.60	8040	8340	8040	10430	5630	8030	8233.56	5.82	0	17864	8390	8210	8120	7940	7850	8165	7895	76	2400	500	5940	10	1	15244382	1256	9.94	0.93	12	0.37	829.00	8862.00	31750	20240516	-74.05	8030	20241202	2.62	31750	-74.05	20240516	8030	2.62	20241202	31750	-74.05	20240516	8030	2.62	20241202	3.04	N	078350	500	76 억	887649	N	N	0	N	N
157	20241203	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	260	2	3.24	349505740	42494	86.89	8040	8340	8040	10430	5630	8030	8227.19	5.82	0	11995	8390	8210	8120	7940	7850	8165	7895	76	2400	500	5940	10	1	15244382	1264	10.00	0.94	12	0.28	829.00	8862.00	31750	20240516	-73.89	8030	20241202	3.24	31750	-73.89	20240516	8030	3.24	20241202	31750	-73.89	20240516	8030	3.24	20241202	3.04	N	078350	500	76 억	887649	N	N	0	N	N
158	20241203	120652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	290	2	3.61	331472060	40324	82.45	8040	8340	8040	10430	5630	8030	8222.65	5.82	0	12017	8390	8210	8120	7940	7850	8165	7895	76	2400	500	5940	10	1	15244382	1268	10.04	0.94	12	0.26	829.00	8862.00	31750	20240516	-73.80	8030	20241202	3.61	31750	-73.80	20240516	8030	3.61	20241202	31750	-73.80	20240516	8030	3.61	20241202	3.04	N	078350	500	76 억	887649	N	N	0	N	N
159	20241203	110634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	180	2	2.24	279264810	34021	69.56	8040	8340	8040	10430	5630	8030	8211.32	5.82	0	9829	8390	8210	8120	7940	7850	8165	7895	76	2400	500	5940	10	1	15244382	1252	9.90	0.93	12	0.22	829.00	8862.00	31750	20240516	-74.14	8030	20241202	2.24	31750	-74.14	20240516	8030	2.24	20241202	31750	-74.14	20240516	8030	2.24	20241202	3.04	N	078350	500	76 억	887649	N	N	0	N	N
160	20241203	100623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	180	2	2.24	178841690	21858	44.69	8040	8270	8040	10430	5630	8030	8185.61	5.82	0	8091	8390	8210	8120	7940	7850	8165	7895	76	2400	500	5940	10	1	15244382	1252	9.90	0.93	12	0.14	829.00	8862.00	31750	20240516	-74.14	8030	20241202	2.24	31750	-74.14	20240516	8030	2.24	20241202	31750	-74.14	20240516	8030	2.24	20241202	3.04	N	078350	500	76 억	887649	N	N	0	N	N
161	20241203	090620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	150	2	1.87	62933960	7738	15.82	8040	8200	8040	10430	5630	8030	8140.38	5.82	0	3678	8390	8210	8120	7940	7850	8165	7895	76	2400	500	5940	10	1	15244382	1247	9.87	0.92	12	0.05	829.00	8862.00	31750	20240516	-74.24	8030	20241202	1.87	31750	-74.24	20240516	8030	1.87	20241202	31750	-74.24	20240516	8030	1.87	20241202	3.04	N	078350	500	76 억	887649	N	N	0	N	N
162	20241202	160606	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8030	-190	5	-2.31	391960040	48265	44.17	8170	8300	8030	10680	5760	8220	8121.80	5.81	0	1625	8600	8410	8250	8060	7900	8330	7980	76	2460	500	6080	10	1	15244382	1224	9.69	0.91	12	0.32	829.00	8862.00	31750	20240516	-74.71	8030	20241202	0.00	31750	-74.71	20240516	8030	0.00	20241202	31750	-74.71	20240516	8030	0.00	20241202	3.08	N	078350	500	76 억	885687	N	N	0	N	N
163	20241202	150650	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8090	-130	5	-1.58	325445210	40006	36.61	8170	8300	8060	10680	5760	8220	8134.91	5.81	0	1045	8600	8410	8250	8060	7900	8330	7980	76	2460	500	6080	10	1	15244382	1233	9.76	0.91	12	0.26	829.00	8862.00	31750	20240516	-74.52	8060	20241202	0.37	31750	-74.52	20240516	8060	0.37	20241202	31750	-74.52	20240516	8060	0.37	20241202	3.08	N	078350	500	76 억	885687	N	N	0	N	N
164	20241202	140634	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8130	-90	5	-1.09	293207490	36037	32.98	8170	8300	8060	10680	5760	8220	8136.29	5.81	0	1057	8600	8410	8250	8060	7900	8330	7980	76	2460	500	6080	10	1	15244382	1239	9.81	0.92	12	0.24	829.00	8862.00	31750	20240516	-74.39	8060	20241202	0.87	31750	-74.39	20240516	8060	0.87	20241202	31750	-74.39	20240516	8060	0.87	20241202	3.08	N	078350	500	76 억	885687	N	N	0	N	N
165	20241202	130618	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8090	-130	5	-1.58	266479490	32760	29.98	8170	8300	8060	10680	5760	8220	8134.29	5.81	0	204	8600	8410	8250	8060	7900	8330	7980	76	2460	500	6080	10	1	15244382	1233	9.76	0.91	12	0.21	829.00	8862.00	31750	20240516	-74.52	8060	20241202	0.37	31750	-74.52	20240516	8060	0.37	20241202	31750	-74.52	20240516	8060	0.37	20241202	3.08	N	078350	500	76 억	885687	N	N	0	N	N
166	20241202	120636	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8110	-110	5	-1.34	203660090	25004	22.88	8170	8300	8060	10680	5760	8220	8145.10	5.81	0	1189	8600	8410	8250	8060	7900	8330	7980	76	2460	500	6080	10	1	15244382	1236	9.78	0.92	12	0.16	829.00	8862.00	31750	20240516	-74.46	8060	20241202	0.62	31750	-74.46	20240516	8060	0.62	20241202	31750	-74.46	20240516	8060	0.62	20241202	3.08	N	078350	500	76 억	885687	N	N	0	N	N
167	20241202	110559	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8150	-70	5	-0.85	156377540	19186	17.56	8170	8300	8060	10680	5760	8220	8150.61	5.81	0	1365	8600	8410	8250	8060	7900	8330	7980	76	2460	500	6080	10	1	15244382	1242	9.83	0.92	12	0.13	829.00	8862.00	31750	20240516	-74.33	8060	20241202	1.12	31750	-74.33	20240516	8060	1.12	20241202	31750	-74.33	20240516	8060	1.12	20241202	3.08	N	078350	500	76 억	885687	N	N	0	N	N
168	20241202	100605	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8150	-70	5	-0.85	122957550	15074	13.80	8170	8300	8060	10680	5760	8220	8156.93	5.81	0	1965	8600	8410	8250	8060	7900	8330	7980	76	2460	500	6080	10	1	15244382	1242	9.83	0.92	12	0.10	829.00	8862.00	31750	20240516	-74.33	8060	20241202	1.12	31750	-74.33	20240516	8060	1.12	20241202	31750	-74.33	20240516	8060	1.12	20241202	3.08	N	078350	500	76 억	885687	N	N	0	N	N
169	20241202	090603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-20	5	-0.24	33751860	4093	3.75	8170	8300	8170	10680	5760	8220	8246.24	5.81	0	1431	8600	8410	8250	8060	7900	8330	7980	76	2460	500	6080	10	1	15244382	1250	9.89	0.93	12	0.03	829.00	8862.00	31750	20240516	-74.17	8090	20241129	1.36	31750	-74.17	20240516	8090	1.36	20241129	31750	-74.17	20240516	8090	1.36	20241129	3.08	N	078350	500	76 억	885687	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History