KissMeData/054210/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160559	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	220	2	4.51	166447615	33373	66.35	4780	5100	4780	6340	3420	4880	4986.34	4.95	-999	2214	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	10	1	25291210	1290	8.89	0.54	12	0.13	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.34	N	054210	500	126 억	1253129	N	N	0	N	N
3	20241231	150601	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	220	2	4.51	166447615	33373	66.35	4780	5100	4780	6340	3420	4880	4986.34	4.95	-999	2214	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	10	1	25291210	1290	8.89	0.54	12	0.13	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.34	N	054210	500	126 억	1253129	N	N	0	N	N
4	20241231	140558	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	220	2	4.51	166447615	33373	66.35	4780	5100	4780	6340	3420	4880	4986.34	4.95	-999	2214	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	10	1	25291210	1290	8.89	0.54	12	0.13	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.34	N	054210	500	126 억	1253129	N	N	0	N	N
5	20241231	130600	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	220	2	4.51	166447615	33373	66.35	4780	5100	4780	6340	3420	4880	4986.34	4.95	-999	2214	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	10	1	25291210	1290	8.89	0.54	12	0.13	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.34	N	054210	500	126 억	1253129	N	N	0	N	N
6	20241231	120600	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	220	2	4.51	166447615	33373	66.35	4780	5100	4780	6340	3420	4880	4986.34	4.95	-999	2214	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	10	1	25291210	1290	8.89	0.54	12	0.13	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.34	N	054210	500	126 억	1253129	N	N	0	N	N
7	20241231	110558	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	220	2	4.51	166447615	33373	66.35	4780	5100	4780	6340	3420	4880	4986.34	4.95	-999	2214	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	10	1	25291210	1290	8.89	0.54	12	0.13	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.34	N	054210	500	126 억	1253129	N	N	0	N	N
8	20241231	100555	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	220	2	4.51	166447615	33373	66.35	4780	5100	4780	6340	3420	4880	4986.34	4.95	-999	2214	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	10	1	25291210	1290	8.89	0.54	12	0.13	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.34	N	054210	500	126 억	1253129	N	N	0	N	N
9	20241231	090601	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	220	2	4.51	166447615	33373	66.35	4780	5100	4780	6340	3420	4880	4986.34	4.95	-999	2214	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	10	1	25291210	1290	8.89	0.54	12	0.13	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.34	N	054210	500	126 억	1253129	N	N	0	N	N
10	20241230	160557	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	220	2	4.51	166258915	33336	66.28	4780	5100	4780	6340	3420	4880	4986.34	4.96	0	2214	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	10	1	25291210	1290	8.89	0.54	12	0.13	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.34	N	054210	500	126 억	1254128	N	N	0	N	N
11	20241230	150601	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5090	210	2	4.30	139503475	28083	55.83	4780	5100	4780	6340	3420	4880	4967.54	4.96	0	3038	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	10	1	25291210	1287	8.87	0.54	12	0.11	574.00	9453.00	11300	20240122	-54.96	4050	20241209	25.68	11300	-54.96	20240122	4050	25.68	20241209	11300	-54.96	20240122	4050	25.68	20241209	3.34	N	054210	500	126 억	1254128	N	N	0	N	N
12	20241230	140559	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4975	95	2	1.95	83644355	17017	33.83	4780	5010	4780	6340	3420	4880	4915.34	4.96	0	839	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	5	1	25291210	1258	8.67	0.53	12	0.07	574.00	9453.00	11300	20240122	-55.97	4050	20241209	22.84	11300	-55.97	20240122	4050	22.84	20241209	11300	-55.97	20240122	4050	22.84	20241209	3.34	N	054210	500	126 억	1254128	N	N	0	N	N
13	20241230	130558	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4950	70	2	1.43	82251030	16736	33.27	4780	5010	4780	6340	3420	4880	4914.62	4.96	0	893	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	5	1	25291210	1252	8.62	0.52	12	0.07	574.00	9453.00	11300	20240122	-56.19	4050	20241209	22.22	11300	-56.19	20240122	4050	22.22	20241209	11300	-56.19	20240122	4050	22.22	20241209	3.34	N	054210	500	126 억	1254128	N	N	0	N	N
14	20241230	120556	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4950	70	2	1.43	75416700	15352	30.52	4780	5010	4780	6340	3420	4880	4912.50	4.96	0	840	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	5	1	25291210	1252	8.62	0.52	12	0.06	574.00	9453.00	11300	20240122	-56.19	4050	20241209	22.22	11300	-56.19	20240122	4050	22.22	20241209	11300	-56.19	20240122	4050	22.22	20241209	3.34	N	054210	500	126 억	1254128	N	N	0	N	N
15	20241230	110558	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4995	115	2	2.36	67756630	13801	27.44	4780	5010	4780	6340	3420	4880	4909.54	4.96	0	880	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	5	1	25291210	1263	8.70	0.53	12	0.05	574.00	9453.00	11300	20240122	-55.80	4050	20241209	23.33	11300	-55.80	20240122	4050	23.33	20241209	11300	-55.80	20240122	4050	23.33	20241209	3.34	N	054210	500	126 억	1254128	N	N	0	N	N
16	20241230	100559	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4855	-25	5	-0.51	35811375	7373	14.66	4780	4940	4780	6340	3420	4880	4857.10	4.96	0	2067	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	5	1	25291210	1228	8.46	0.51	12	0.03	574.00	9453.00	11300	20240122	-57.04	4050	20241209	19.88	11300	-57.04	20240122	4050	19.88	20241209	11300	-57.04	20240122	4050	19.88	20241209	3.34	N	054210	500	126 억	1254128	N	N	0	N	N
17	20241230	090600	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4830	-50	5	-1.02	3835865	801	1.59	4780	4830	4780	6340	3420	4880	4788.85	4.96	0	222	5066	4972	4876	4782	4686	5020	4830	126	1460	500	3410	5	1	25291210	1222	8.41	0.51	12	0.00	574.00	9453.00	11300	20240122	-57.26	4050	20241209	19.26	11300	-57.26	20240122	4050	19.26	20241209	11300	-57.26	20240122	4050	19.26	20241209	3.34	N	054210	500	126 억	1254128	N	N	0	N	N
18	20241227	160556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	-60	5	-1.21	242911325	50287	126.95	4835	4970	4780	6420	3460	4940	4830.50	4.89	0	16566	5253	5096	4893	4736	4533	4995	4635	126	1480	500	3450	5	1	25291210	1234	8.50	0.52	12	0.20	574.00	9453.00	11300	20240122	-56.81	4050	20241209	20.49	11300	-56.81	20240122	4050	20.49	20241209	11300	-56.81	20240122	4050	20.49	20241209	3.34	N	054210	500	126 억	1237645	N	N	0	N	N
19	20241227	150556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	0	3	0.00	231642445	47983	121.14	4835	4970	4780	6420	3460	4940	4827.59	4.89	0	17760	5253	5096	4893	4736	4533	4995	4635	126	1480	500	3450	5	1	25291210	1249	8.61	0.52	12	0.19	574.00	9453.00	11300	20240122	-56.28	4050	20241209	21.98	11300	-56.28	20240122	4050	21.98	20241209	11300	-56.28	20240122	4050	21.98	20241209	3.34	N	054210	500	126 억	1237645	N	N	0	N	N
20	20241227	140558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	-90	5	-1.82	197660065	41033	103.59	4835	4970	4780	6420	3460	4940	4817.10	4.89	0	18070	5253	5096	4893	4736	4533	4995	4635	126	1480	500	3450	5	1	25291210	1227	8.45	0.51	12	0.16	574.00	9453.00	11300	20240122	-57.08	4050	20241209	19.75	11300	-57.08	20240122	4050	19.75	20241209	11300	-57.08	20240122	4050	19.75	20241209	3.34	N	054210	500	126 억	1237645	N	N	0	N	N
21	20241227	130557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	-140	5	-2.83	179285545	37221	93.97	4835	4970	4780	6420	3460	4940	4816.78	4.89	0	17759	5253	5096	4893	4736	4533	4995	4635	126	1480	500	3450	5	1	25291210	1214	8.36	0.51	12	0.15	574.00	9453.00	11300	20240122	-57.52	4050	20241209	18.52	11300	-57.52	20240122	4050	18.52	20241209	11300	-57.52	20240122	4050	18.52	20241209	3.34	N	054210	500	126 억	1237645	N	N	0	N	N
22	20241227	120556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	-125	5	-2.53	163233515	33876	85.52	4835	4970	4780	6420	3460	4940	4818.56	4.89	0	16721	5253	5096	4893	4736	4533	4995	4635	126	1480	500	3450	5	1	25291210	1218	8.39	0.51	12	0.13	574.00	9453.00	11300	20240122	-57.39	4050	20241209	18.89	11300	-57.39	20240122	4050	18.89	20241209	11300	-57.39	20240122	4050	18.89	20241209	3.34	N	054210	500	126 억	1237645	N	N	0	N	N
23	20241227	110555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-110	5	-2.23	148481760	30809	77.78	4835	4970	4780	6420	3460	4940	4819.43	4.89	0	17017	5253	5096	4893	4736	4533	4995	4635	126	1480	500	3450	5	1	25291210	1222	8.41	0.51	12	0.12	574.00	9453.00	11300	20240122	-57.26	4050	20241209	19.26	11300	-57.26	20240122	4050	19.26	20241209	11300	-57.26	20240122	4050	19.26	20241209	3.34	N	054210	500	126 억	1237645	N	N	0	N	N
24	20241227	100555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4900	-40	5	-0.81	129713120	26967	68.08	4835	4905	4780	6420	3460	4940	4810.07	4.89	0	17694	5253	5096	4893	4736	4533	4995	4635	126	1480	500	3450	5	1	25291210	1239	8.54	0.52	12	0.11	574.00	9453.00	11300	20240122	-56.64	4050	20241209	20.99	11300	-56.64	20240122	4050	20.99	20241209	11300	-56.64	20240122	4050	20.99	20241209	3.34	N	054210	500	126 억	1237645	N	N	0	N	N
25	20241227	090557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	-60	5	-1.21	10687810	2185	5.52	4835	4905	4835	6420	3460	4940	4891.45	4.89	0	-750	5253	5096	4893	4736	4533	4995	4635	126	1480	500	3450	5	1	25291210	1234	8.50	0.52	12	0.01	574.00	9453.00	11300	20240122	-56.81	4050	20241209	20.49	11300	-56.81	20240122	4050	20.49	20241209	11300	-56.81	20240122	4050	20.49	20241209	3.34	N	054210	500	126 억	1237645	N	N	0	N	N
26	20241226	160555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	-70	5	-1.40	195820440	39611	185.62	5000	5050	4690	6510	3510	5010	4943.59	4.88	0	4453	5176	5092	5046	4962	4916	5070	4940	126	1500	500	3500	5	1	25291210	1249	8.61	0.52	12	0.16	574.00	9453.00	11300	20240122	-56.28	4050	20241209	21.98	11300	-56.28	20240122	4050	21.98	20241209	11300	-56.28	20240122	4050	21.98	20241209	3.34	N	054210	500	126 억	1233175	N	N	0	N	N
27	20241226	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4930	-80	5	-1.60	183409180	37095	173.83	5000	5050	4690	6510	3510	5010	4944.31	4.88	0	3824	5176	5092	5046	4962	4916	5070	4940	126	1500	500	3500	5	1	25291210	1247	8.59	0.52	12	0.15	574.00	9453.00	11300	20240122	-56.37	4050	20241209	21.73	11300	-56.37	20240122	4050	21.73	20241209	11300	-56.37	20240122	4050	21.73	20241209	3.34	N	054210	500	126 억	1233175	N	N	0	N	N
28	20241226	140551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4935	-75	5	-1.50	168987730	34176	160.15	5000	5050	4690	6510	3510	5010	4944.63	4.88	0	3548	5176	5092	5046	4962	4916	5070	4940	126	1500	500	3500	5	1	25291210	1248	8.60	0.52	12	0.14	574.00	9453.00	11300	20240122	-56.33	4050	20241209	21.85	11300	-56.33	20240122	4050	21.85	20241209	11300	-56.33	20240122	4050	21.85	20241209	3.34	N	054210	500	126 억	1233175	N	N	0	N	N
29	20241226	130552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4955	-55	5	-1.10	145814040	29487	138.18	5000	5050	4690	6510	3510	5010	4945.03	4.88	0	2829	5176	5092	5046	4962	4916	5070	4940	126	1500	500	3500	5	1	25291210	1253	8.63	0.52	12	0.12	574.00	9453.00	11300	20240122	-56.15	4050	20241209	22.35	11300	-56.15	20240122	4050	22.35	20241209	11300	-56.15	20240122	4050	22.35	20241209	3.34	N	054210	500	126 억	1233175	N	N	0	N	N
30	20241226	120549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	-50	5	-1.00	137286865	27769	130.13	5000	5050	4690	6510	3510	5010	4943.89	4.88	0	1955	5176	5092	5046	4962	4916	5070	4940	126	1500	500	3500	5	1	25291210	1254	8.64	0.52	12	0.11	574.00	9453.00	11300	20240122	-56.11	4050	20241209	22.47	11300	-56.11	20240122	4050	22.47	20241209	11300	-56.11	20240122	4050	22.47	20241209	3.34	N	054210	500	126 억	1233175	N	N	0	N	N
31	20241226	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	-40	5	-0.80	123335700	24959	116.96	5000	5050	4690	6510	3510	5010	4941.53	4.88	0	3003	5176	5092	5046	4962	4916	5070	4940	126	1500	500	3500	5	1	25291210	1257	8.66	0.53	12	0.10	574.00	9453.00	11300	20240122	-56.02	4050	20241209	22.72	11300	-56.02	20240122	4050	22.72	20241209	11300	-56.02	20240122	4050	22.72	20241209	3.34	N	054210	500	126 억	1233175	N	N	0	N	N
32	20241226	100551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	0	3	0.00	41392740	8282	38.81	5000	5050	4965	6510	3510	5010	4997.92	4.88	0	802	5176	5092	5046	4962	4916	5070	4940	126	1500	500	3500	10	1	25291210	1267	8.73	0.53	12	0.03	574.00	9453.00	11300	20240122	-55.66	4050	20241209	23.70	11300	-55.66	20240122	4050	23.70	20241209	11300	-55.66	20240122	4050	23.70	20241209	3.34	N	054210	500	126 억	1233175	N	N	0	N	N
33	20241226	090552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	0	3	0.00	9435910	1897	8.89	5000	5010	4965	6510	3510	5010	4974.12	4.88	0	1307	5176	5092	5046	4962	4916	5070	4940	126	1500	500	3500	10	1	25291210	1267	8.73	0.53	12	0.01	574.00	9453.00	11300	20240122	-55.66	4050	20241209	23.70	11300	-55.66	20240122	4050	23.70	20241209	11300	-55.66	20240122	4050	23.70	20241209	3.34	N	054210	500	126 억	1233175	N	N	0	N	N
34	20241224	160552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-120	5	-2.34	107725180	21336	52.17	5080	5130	5000	6660	3600	5130	5049.17	4.88	0	-1986	5216	5172	5096	5052	4976	5195	5075	126	1530	500	3590	10	1	25291210	1267	8.73	0.53	12	0.08	574.00	9453.00	11300	20240122	-55.66	4050	20241209	23.70	11300	-55.66	20240122	4050	23.70	20241209	11300	-55.66	20240122	4050	23.70	20241209	3.32	N	054210	500	126 억	1235162	N	N	0	N	N
35	20241224	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-100	5	-1.95	91025860	18004	44.02	5080	5130	5000	6660	3600	5130	5055.87	4.88	0	-891	5216	5172	5096	5052	4976	5195	5075	126	1530	500	3590	10	1	25291210	1272	8.76	0.53	12	0.07	574.00	9453.00	11300	20240122	-55.49	4050	20241209	24.20	11300	-55.49	20240122	4050	24.20	20241209	11300	-55.49	20240122	4050	24.20	20241209	3.32	N	054210	500	126 억	1235162	N	N	0	N	N
36	20241224	140549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-80	5	-1.56	53988050	10642	26.02	5080	5130	5030	6660	3600	5130	5073.11	4.88	0	-1339	5216	5172	5096	5052	4976	5195	5075	126	1530	500	3590	10	1	25291210	1277	8.80	0.53	12	0.04	574.00	9453.00	11300	20240122	-55.31	4050	20241209	24.69	11300	-55.31	20240122	4050	24.69	20241209	11300	-55.31	20240122	4050	24.69	20241209	3.32	N	054210	500	126 억	1235162	N	N	0	N	N
37	20241224	130550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-70	5	-1.36	40620130	8003	19.57	5080	5130	5030	6660	3600	5130	5075.61	4.88	0	357	5216	5172	5096	5052	4976	5195	5075	126	1530	500	3590	10	1	25291210	1280	8.82	0.54	12	0.03	574.00	9453.00	11300	20240122	-55.22	4050	20241209	24.94	11300	-55.22	20240122	4050	24.94	20241209	11300	-55.22	20240122	4050	24.94	20241209	3.32	N	054210	500	126 억	1235162	N	N	0	N	N
38	20241224	120550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	-50	5	-0.97	23507630	4611	11.28	5080	5130	5050	6660	3600	5130	5098.16	4.88	0	437	5216	5172	5096	5052	4976	5195	5075	126	1530	500	3590	10	1	25291210	1285	8.85	0.54	12	0.02	574.00	9453.00	11300	20240122	-55.04	4050	20241209	25.43	11300	-55.04	20240122	4050	25.43	20241209	11300	-55.04	20240122	4050	25.43	20241209	3.32	N	054210	500	126 억	1235162	N	N	0	N	N
39	20241224	110551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	-50	5	-0.97	22052080	4325	10.58	5080	5130	5050	6660	3600	5130	5098.75	4.88	0	600	5216	5172	5096	5052	4976	5195	5075	126	1530	500	3590	10	1	25291210	1285	8.85	0.54	12	0.02	574.00	9453.00	11300	20240122	-55.04	4050	20241209	25.43	11300	-55.04	20240122	4050	25.43	20241209	11300	-55.04	20240122	4050	25.43	20241209	3.32	N	054210	500	126 억	1235162	N	N	0	N	N
40	20241224	100551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-40	5	-0.78	15986530	3127	7.65	5080	5130	5080	6660	3600	5130	5112.42	4.88	0	880	5216	5172	5096	5052	4976	5195	5075	126	1530	500	3590	10	1	25291210	1287	8.87	0.54	12	0.01	574.00	9453.00	11300	20240122	-54.96	4050	20241209	25.68	11300	-54.96	20240122	4050	25.68	20241209	11300	-54.96	20240122	4050	25.68	20241209	3.32	N	054210	500	126 억	1235162	N	N	0	N	N
41	20241224	090553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	0	3	0.00	2284950	449	1.10	5080	5130	5080	6660	3600	5130	5088.98	4.88	0	215	5216	5172	5096	5052	4976	5195	5075	126	1530	500	3590	10	1	25291210	1297	8.94	0.54	12	0.00	574.00	9453.00	11300	20240122	-54.60	4050	20241209	26.67	11300	-54.60	20240122	4050	26.67	20241209	11300	-54.60	20240122	4050	26.67	20241209	3.32	N	054210	500	126 억	1235162	N	N	0	N	N
42	20241223	160547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	60	2	1.18	207806390	40884	112.78	5020	5140	5020	6590	3550	5070	5082.83	4.87	0	4194	5196	5132	5056	4992	4916	5095	4955	126	1520	500	3540	10	1	25291210	1297	8.94	0.54	12	0.16	574.00	9453.00	11300	20240122	-54.60	4050	20241209	26.67	11300	-54.60	20240122	4050	26.67	20241209	11300	-54.60	20240122	4050	26.67	20241209	3.34	N	054210	500	126 억	1231123	N	N	0	N	N
43	20241223	150549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	30	2	0.59	192967700	37988	104.79	5020	5140	5020	6590	3550	5070	5079.70	4.87	0	5355	5196	5132	5056	4992	4916	5095	4955	126	1520	500	3540	10	1	25291210	1290	8.89	0.54	12	0.15	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.34	N	054210	500	126 억	1231123	N	N	0	N	N
44	20241223	140545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	60	2	1.18	186496360	36721	101.30	5020	5140	5020	6590	3550	5070	5078.74	4.87	0	4460	5196	5132	5056	4992	4916	5095	4955	126	1520	500	3540	10	1	25291210	1297	8.94	0.54	12	0.15	574.00	9453.00	11300	20240122	-54.60	4050	20241209	26.67	11300	-54.60	20240122	4050	26.67	20241209	11300	-54.60	20240122	4050	26.67	20241209	3.34	N	054210	500	126 억	1231123	N	N	0	N	N
45	20241223	130546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	30	2	0.59	99329540	19557	53.95	5020	5140	5020	6590	3550	5070	5078.98	4.87	0	2920	5196	5132	5056	4992	4916	5095	4955	126	1520	500	3540	10	1	25291210	1290	8.89	0.54	12	0.08	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.34	N	054210	500	126 억	1231123	N	N	0	N	N
46	20241223	120548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	40	2	0.79	72089530	14181	39.12	5020	5140	5020	6590	3550	5070	5083.53	4.87	0	2556	5196	5132	5056	4992	4916	5095	4955	126	1520	500	3540	10	1	25291210	1292	8.90	0.54	12	0.06	574.00	9453.00	11300	20240122	-54.78	4050	20241209	26.17	11300	-54.78	20240122	4050	26.17	20241209	11300	-54.78	20240122	4050	26.17	20241209	3.34	N	054210	500	126 억	1231123	N	N	0	N	N
47	20241223	110546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	40	2	0.79	61866210	12181	33.60	5020	5140	5020	6590	3550	5070	5078.91	4.87	0	2837	5196	5132	5056	4992	4916	5095	4955	126	1520	500	3540	10	1	25291210	1292	8.90	0.54	12	0.05	574.00	9453.00	11300	20240122	-54.78	4050	20241209	26.17	11300	-54.78	20240122	4050	26.17	20241209	11300	-54.78	20240122	4050	26.17	20241209	3.34	N	054210	500	126 억	1231123	N	N	0	N	N
48	20241223	100543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	30	2	0.59	40774790	8058	22.23	5020	5120	5020	6590	3550	5070	5060.16	4.87	0	1396	5196	5132	5056	4992	4916	5095	4955	126	1520	500	3540	10	1	25291210	1290	8.89	0.54	12	0.03	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.34	N	054210	500	126 억	1231123	N	N	0	N	N
49	20241223	090546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	50	2	0.99	3271720	645	1.78	5020	5120	5020	6590	3550	5070	5072.43	4.87	0	-35	5196	5132	5056	4992	4916	5095	4955	126	1520	500	3540	10	1	25291210	1295	8.92	0.54	12	0.00	574.00	9453.00	11300	20240122	-54.69	4050	20241209	26.42	11300	-54.69	20240122	4050	26.42	20241209	11300	-54.69	20240122	4050	26.42	20241209	3.34	N	054210	500	126 억	1231123	N	N	0	N	N
50	20241220	160543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-90	5	-1.74	180701285	35919	83.55	5080	5120	4980	6700	3620	5160	5030.80	4.90	0	-8411	5333	5246	5133	5046	4933	5290	5090	126	1540	500	3610	10	1	25291210	1282	8.83	0.54	12	0.14	574.00	9453.00	11300	20240122	-55.13	4050	20241209	25.19	11300	-55.13	20240122	4050	25.19	20241209	11300	-55.13	20240122	4050	25.19	20241209	3.33	N	054210	500	126 억	1238647	N	N	0	N	N
51	20241220	150546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-130	5	-2.52	163906815	32583	75.79	5080	5120	4980	6700	3620	5160	5030.44	4.90	0	-7961	5333	5246	5133	5046	4933	5290	5090	126	1540	500	3610	10	1	25291210	1272	8.76	0.53	12	0.13	574.00	9453.00	11300	20240122	-55.49	4050	20241209	24.20	11300	-55.49	20240122	4050	24.20	20241209	11300	-55.49	20240122	4050	24.20	20241209	3.33	N	054210	500	126 억	1238647	N	N	0	N	N
52	20241220	140545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-120	5	-2.33	156770505	31157	72.47	5080	5120	4980	6700	3620	5160	5031.63	4.90	0	-7554	5333	5246	5133	5046	4933	5290	5090	126	1540	500	3610	10	1	25291210	1275	8.78	0.53	12	0.12	574.00	9453.00	11300	20240122	-55.40	4050	20241209	24.44	11300	-55.40	20240122	4050	24.44	20241209	11300	-55.40	20240122	4050	24.44	20241209	3.33	N	054210	500	126 억	1238647	N	N	0	N	N
53	20241220	130543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-150	5	-2.91	145359620	28884	67.18	5080	5120	4980	6700	3620	5160	5032.53	4.90	0	-6871	5333	5246	5133	5046	4933	5290	5090	126	1540	500	3610	10	1	25291210	1267	8.73	0.53	12	0.11	574.00	9453.00	11300	20240122	-55.66	4050	20241209	23.70	11300	-55.66	20240122	4050	23.70	20241209	11300	-55.66	20240122	4050	23.70	20241209	3.33	N	054210	500	126 억	1238647	N	N	0	N	N
54	20241220	120543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-150	5	-2.91	130632250	25952	60.36	5080	5120	4980	6700	3620	5160	5033.61	4.90	0	-6939	5333	5246	5133	5046	4933	5290	5090	126	1540	500	3610	10	1	25291210	1267	8.73	0.53	12	0.10	574.00	9453.00	11300	20240122	-55.66	4050	20241209	23.70	11300	-55.66	20240122	4050	23.70	20241209	11300	-55.66	20240122	4050	23.70	20241209	3.33	N	054210	500	126 억	1238647	N	N	0	N	N
55	20241220	110543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-150	5	-2.91	86738100	17169	39.94	5080	5120	5010	6700	3620	5160	5052.02	4.90	0	-5189	5333	5246	5133	5046	4933	5290	5090	126	1540	500	3610	10	1	25291210	1267	8.73	0.53	12	0.07	574.00	9453.00	11300	20240122	-55.66	4050	20241209	23.70	11300	-55.66	20240122	4050	23.70	20241209	11300	-55.66	20240122	4050	23.70	20241209	3.33	N	054210	500	126 억	1238647	N	N	0	N	N
56	20241220	100543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	-80	5	-1.55	47976270	9463	22.01	5080	5120	5050	6700	3620	5160	5069.88	4.90	0	-1067	5333	5246	5133	5046	4933	5290	5090	126	1540	500	3610	10	1	25291210	1285	8.85	0.54	12	0.04	574.00	9453.00	11300	20240122	-55.04	4050	20241209	25.43	11300	-55.04	20240122	4050	25.43	20241209	11300	-55.04	20240122	4050	25.43	20241209	3.33	N	054210	500	126 억	1238647	N	N	0	N	N
57	20241220	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-100	5	-1.94	5164720	1015	2.36	5080	5120	5060	6700	3620	5160	5088.39	4.90	0	-101	5333	5246	5133	5046	4933	5290	5090	126	1540	500	3610	10	1	25291210	1280	8.82	0.54	12	0.00	574.00	9453.00	11300	20240122	-55.22	4050	20241209	24.94	11300	-55.22	20240122	4050	24.94	20241209	11300	-55.22	20240122	4050	24.94	20241209	3.33	N	054210	500	126 억	1238647	N	N	0	N	N
58	20241219	160543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-70	5	-1.34	219994980	42792	96.05	5080	5220	5020	6790	3670	5230	5141.01	4.88	0	3829	5363	5296	5193	5126	5023	5245	5075	126	1560	500	3660	10	1	25291210	1305	8.99	0.55	12	0.17	574.00	9453.00	11300	20240122	-54.34	4050	20241209	27.41	11300	-54.34	20240122	4050	27.41	20241209	11300	-54.34	20240122	4050	27.41	20241209	3.33	N	054210	500	126 억	1234866	N	N	0	N	N
59	20241219	150541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-50	5	-0.96	197617170	38446	86.30	5080	5220	5020	6790	3670	5230	5140.12	4.88	0	3491	5363	5296	5193	5126	5023	5245	5075	126	1560	500	3660	10	1	25291210	1310	9.02	0.55	12	0.15	574.00	9453.00	11300	20240122	-54.16	4050	20241209	27.90	11300	-54.16	20240122	4050	27.90	20241209	11300	-54.16	20240122	4050	27.90	20241209	3.33	N	054210	500	126 억	1234866	N	N	0	N	N
60	20241219	140542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	-40	5	-0.76	185555480	36112	81.06	5080	5220	5020	6790	3670	5230	5138.33	4.88	0	2869	5363	5296	5193	5126	5023	5245	5075	126	1560	500	3660	10	1	25291210	1313	9.04	0.55	12	0.14	574.00	9453.00	11300	20240122	-54.07	4050	20241209	28.15	11300	-54.07	20240122	4050	28.15	20241209	11300	-54.07	20240122	4050	28.15	20241209	3.33	N	054210	500	126 억	1234866	N	N	0	N	N
61	20241219	130542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-50	5	-0.96	161761670	31529	70.77	5080	5220	5020	6790	3670	5230	5130.57	4.88	0	2286	5363	5296	5193	5126	5023	5245	5075	126	1560	500	3660	10	1	25291210	1310	9.02	0.55	12	0.12	574.00	9453.00	11300	20240122	-54.16	4050	20241209	27.90	11300	-54.16	20240122	4050	27.90	20241209	11300	-54.16	20240122	4050	27.90	20241209	3.33	N	054210	500	126 억	1234866	N	N	0	N	N
62	20241219	120543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-70	5	-1.34	139596760	27221	61.10	5080	5220	5020	6790	3670	5230	5128.27	4.88	0	2206	5363	5296	5193	5126	5023	5245	5075	126	1560	500	3660	10	1	25291210	1305	8.99	0.55	12	0.11	574.00	9453.00	11300	20240122	-54.34	4050	20241209	27.41	11300	-54.34	20240122	4050	27.41	20241209	11300	-54.34	20240122	4050	27.41	20241209	3.33	N	054210	500	126 억	1234866	N	N	0	N	N
63	20241219	110541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-130	5	-2.49	103821070	20226	45.40	5080	5220	5020	6790	3670	5230	5133.05	4.88	0	-501	5363	5296	5193	5126	5023	5245	5075	126	1560	500	3660	10	1	25291210	1290	8.89	0.54	12	0.08	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.33	N	054210	500	126 억	1234866	N	N	0	N	N
64	20241219	100534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	-40	5	-0.76	79754690	15510	34.81	5080	5220	5020	6790	3670	5230	5142.15	4.88	0	-777	5363	5296	5193	5126	5023	5245	5075	126	1560	500	3660	10	1	25291210	1313	9.04	0.55	12	0.06	574.00	9453.00	11300	20240122	-54.07	4050	20241209	28.15	11300	-54.07	20240122	4050	28.15	20241209	11300	-54.07	20240122	4050	28.15	20241209	3.33	N	054210	500	126 억	1234866	N	N	0	N	N
65	20241219	090542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-130	5	-2.49	20910800	4136	9.28	5080	5100	5020	6790	3670	5230	5055.80	4.88	0	1266	5363	5296	5193	5126	5023	5245	5075	126	1560	500	3660	10	1	25291210	1290	8.89	0.54	12	0.02	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.33	N	054210	500	126 억	1234866	N	N	0	N	N
66	20241218	160539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	0	3	0.00	229269410	44357	89.87	5260	5260	5090	6790	3670	5230	5168.72	4.89	0	-722	5386	5307	5151	5072	4916	5347	5112	126	1560	500	3660	10	1	25291210	1323	9.11	0.55	12	0.18	574.00	9453.00	11300	20240122	-53.72	4050	20241209	29.14	11300	-53.72	20240122	4050	29.14	20241209	11300	-53.72	20240122	4050	29.14	20241209	3.36	N	054210	500	126 억	1235588	N	N	0	N	N
67	20241218	150543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-10	5	-0.19	210149130	40700	82.46	5260	5260	5090	6790	3670	5230	5163.37	4.89	0	-1238	5386	5307	5151	5072	4916	5347	5112	126	1560	500	3660	10	1	25291210	1320	9.09	0.55	12	0.16	574.00	9453.00	11300	20240122	-53.81	4050	20241209	28.89	11300	-53.81	20240122	4050	28.89	20241209	11300	-53.81	20240122	4050	28.89	20241209	3.36	N	054210	500	126 억	1235588	N	N	0	N	N
68	20241218	140540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	10	2	0.19	176891430	34337	69.57	5260	5260	5090	6790	3670	5230	5151.63	4.89	0	-747	5386	5307	5151	5072	4916	5347	5112	126	1560	500	3660	10	1	25291210	1325	9.13	0.55	12	0.14	574.00	9453.00	11300	20240122	-53.63	4050	20241209	29.38	11300	-53.63	20240122	4050	29.38	20241209	11300	-53.63	20240122	4050	29.38	20241209	3.36	N	054210	500	126 억	1235588	N	N	0	N	N
69	20241218	130542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	-40	5	-0.76	146442350	28472	57.68	5260	5260	5090	6790	3670	5230	5143.38	4.89	0	-3403	5386	5307	5151	5072	4916	5347	5112	126	1560	500	3660	10	1	25291210	1313	9.04	0.55	12	0.11	574.00	9453.00	11300	20240122	-54.07	4050	20241209	28.15	11300	-54.07	20240122	4050	28.15	20241209	11300	-54.07	20240122	4050	28.15	20241209	3.36	N	054210	500	126 억	1235588	N	N	0	N	N
70	20241218	120539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-70	5	-1.34	138258030	26887	54.47	5260	5260	5090	6790	3670	5230	5142.19	4.89	0	-3847	5386	5307	5151	5072	4916	5347	5112	126	1560	500	3660	10	1	25291210	1305	8.99	0.55	12	0.11	574.00	9453.00	11300	20240122	-54.34	4050	20241209	27.41	11300	-54.34	20240122	4050	27.41	20241209	11300	-54.34	20240122	4050	27.41	20241209	3.36	N	054210	500	126 억	1235588	N	N	0	N	N
71	20241218	110541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	-110	5	-2.10	96426940	18705	37.90	5260	5260	5090	6790	3670	5230	5155.14	4.89	0	-4591	5386	5307	5151	5072	4916	5347	5112	126	1560	500	3660	10	1	25291210	1295	8.92	0.54	12	0.07	574.00	9453.00	11300	20240122	-54.69	4050	20241209	26.42	11300	-54.69	20240122	4050	26.42	20241209	11300	-54.69	20240122	4050	26.42	20241209	3.36	N	054210	500	126 억	1235588	N	N	0	N	N
72	20241218	100541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-90	5	-1.72	64529230	12472	25.27	5260	5260	5130	6790	3670	5230	5173.93	4.89	0	-2710	5386	5307	5151	5072	4916	5347	5112	126	1560	500	3660	10	1	25291210	1300	8.95	0.54	12	0.05	574.00	9453.00	11300	20240122	-54.51	4050	20241209	26.91	11300	-54.51	20240122	4050	26.91	20241209	11300	-54.51	20240122	4050	26.91	20241209	3.36	N	054210	500	126 억	1235588	N	N	0	N	N
73	20241218	090543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	-30	5	-0.57	15175450	2913	5.90	5260	5260	5170	6790	3670	5230	5209.56	4.89	0	-1119	5386	5307	5151	5072	4916	5347	5112	126	1560	500	3660	10	1	25291210	1315	9.06	0.55	12	0.01	574.00	9453.00	11300	20240122	-53.98	4050	20241209	28.40	11300	-53.98	20240122	4050	28.40	20241209	11300	-53.98	20240122	4050	28.40	20241209	3.36	N	054210	500	126 억	1235588	N	N	0	N	N
74	20241217	160538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	80	2	1.55	251953565	49312	48.89	5150	5230	4995	6690	3610	5150	5109.29	4.86	0	6549	5393	5271	5128	5006	4863	5332	5067	126	1540	500	3600	10	1	25291210	1323	9.11	0.55	12	0.19	574.00	9453.00	11300	20240122	-53.72	4050	20241209	29.14	11300	-53.72	20240122	4050	29.14	20241209	11300	-53.72	20240122	4050	29.14	20241209	3.36	N	054210	500	126 억	1228093	N	N	0	N	N
75	20241217	150540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	30	2	0.58	227569335	44622	44.24	5150	5220	4995	6690	3610	5150	5099.94	4.86	0	6153	5393	5271	5128	5006	4863	5332	5067	126	1540	500	3600	10	1	25291210	1310	9.02	0.55	12	0.18	574.00	9453.00	11300	20240122	-54.16	4050	20241209	27.90	11300	-54.16	20240122	4050	27.90	20241209	11300	-54.16	20240122	4050	27.90	20241209	3.36	N	054210	500	126 억	1228093	N	N	0	N	N
76	20241217	140542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	10	2	0.19	194206585	38179	37.85	5150	5180	4995	6690	3610	5150	5086.74	4.86	0	3919	5393	5271	5128	5006	4863	5332	5067	126	1540	500	3600	10	1	25291210	1305	8.99	0.55	12	0.15	574.00	9453.00	11300	20240122	-54.34	4050	20241209	27.41	11300	-54.34	20240122	4050	27.41	20241209	11300	-54.34	20240122	4050	27.41	20241209	3.36	N	054210	500	126 억	1228093	N	N	0	N	N
77	20241217	130529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-90	5	-1.75	137272215	27127	26.89	5150	5150	4995	6690	3610	5150	5060.35	4.86	0	-268	5393	5271	5128	5006	4863	5332	5067	126	1540	500	3600	10	1	25291210	1280	8.82	0.54	12	0.11	574.00	9453.00	11300	20240122	-55.22	4050	20241209	24.94	11300	-55.22	20240122	4050	24.94	20241209	11300	-55.22	20240122	4050	24.94	20241209	3.36	N	054210	500	126 억	1228093	N	N	0	N	N
78	20241217	120531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-80	5	-1.55	113903185	22520	22.33	5150	5150	4995	6690	3610	5150	5057.87	4.86	0	1738	5393	5271	5128	5006	4863	5332	5067	126	1540	500	3600	10	1	25291210	1282	8.83	0.54	12	0.09	574.00	9453.00	11300	20240122	-55.13	4050	20241209	25.19	11300	-55.13	20240122	4050	25.19	20241209	11300	-55.13	20240122	4050	25.19	20241209	3.36	N	054210	500	126 억	1228093	N	N	0	N	N
79	20241217	110535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-110	5	-2.14	83944425	16584	16.44	5150	5150	4995	6690	3610	5150	5061.77	4.86	0	2279	5393	5271	5128	5006	4863	5332	5067	126	1540	500	3600	10	1	25291210	1275	8.78	0.53	12	0.07	574.00	9453.00	11300	20240122	-55.40	4050	20241209	24.44	11300	-55.40	20240122	4050	24.44	20241209	11300	-55.40	20240122	4050	24.44	20241209	3.36	N	054210	500	126 억	1228093	N	N	0	N	N
80	20241217	100531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-60	5	-1.17	44057760	8663	8.59	5150	5150	5050	6690	3610	5150	5085.74	4.86	0	2989	5393	5271	5128	5006	4863	5332	5067	126	1540	500	3600	10	1	25291210	1287	8.87	0.54	12	0.03	574.00	9453.00	11300	20240122	-54.96	4050	20241209	25.68	11300	-54.96	20240122	4050	25.68	20241209	11300	-54.96	20240122	4050	25.68	20241209	3.36	N	054210	500	126 억	1228093	N	N	0	N	N
81	20241217	090539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-50	5	-0.97	1482300	291	0.29	5150	5150	5070	6690	3610	5150	5093.81	4.86	0	-158	5393	5271	5128	5006	4863	5332	5067	126	1540	500	3600	10	1	25291210	1290	8.89	0.54	12	0.00	574.00	9453.00	11300	20240122	-54.87	4050	20241209	25.93	11300	-54.87	20240122	4050	25.93	20241209	11300	-54.87	20240122	4050	25.93	20241209	3.36	N	054210	500	126 억	1228093	N	N	0	N	N
82	20241216	160531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	175	2	3.52	519306240	100867	89.71	4985	5250	4985	6460	3485	4975	5148.43	4.78	0	19397	5225	5100	4915	4790	4605	5162	4852	126	1485	500	3480	10	1	25291210	1302	8.97	0.54	12	0.40	574.00	9453.00	11300	20240122	-54.42	4050	20241209	27.16	11300	-54.42	20240122	4050	27.16	20241209	11300	-54.42	20240122	4050	27.16	20241209	3.37	N	054210	500	126 억	1208617	N	N	0	N	N
83	20241216	150539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	215	2	4.32	500090560	97122	86.38	4985	5250	4985	6460	3485	4975	5149.10	4.78	0	19281	5225	5100	4915	4790	4605	5162	4852	126	1485	500	3480	10	1	25291210	1313	9.04	0.55	12	0.38	574.00	9453.00	11300	20240122	-54.07	4050	20241209	28.15	11300	-54.07	20240122	4050	28.15	20241209	11300	-54.07	20240122	4050	28.15	20241209	3.37	N	054210	500	126 억	1208617	N	N	0	N	N
84	20241216	140539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	195	2	3.92	442609070	85927	76.42	4985	5250	4985	6460	3485	4975	5150.99	4.78	0	17888	5225	5100	4915	4790	4605	5162	4852	126	1485	500	3480	10	1	25291210	1308	9.01	0.55	12	0.34	574.00	9453.00	11300	20240122	-54.25	4050	20241209	27.65	11300	-54.25	20240122	4050	27.65	20241209	11300	-54.25	20240122	4050	27.65	20241209	3.37	N	054210	500	126 억	1208617	N	N	0	N	N
85	20241216	130539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	215	2	4.32	429174900	83325	74.11	4985	5250	4985	6460	3485	4975	5150.61	4.78	0	16596	5225	5100	4915	4790	4605	5162	4852	126	1485	500	3480	10	1	25291210	1313	9.04	0.55	12	0.33	574.00	9453.00	11300	20240122	-54.07	4050	20241209	28.15	11300	-54.07	20240122	4050	28.15	20241209	11300	-54.07	20240122	4050	28.15	20241209	3.37	N	054210	500	126 억	1208617	N	N	0	N	N
86	20241216	120539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	225	2	4.52	407160330	79063	70.32	4985	5250	4985	6460	3485	4975	5149.82	4.78	0	15571	5225	5100	4915	4790	4605	5162	4852	126	1485	500	3480	10	1	25291210	1315	9.06	0.55	12	0.31	574.00	9453.00	11300	20240122	-53.98	4050	20241209	28.40	11300	-53.98	20240122	4050	28.40	20241209	11300	-53.98	20240122	4050	28.40	20241209	3.37	N	054210	500	126 억	1208617	N	N	0	N	N
87	20241216	110538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	195	2	3.92	385328750	74843	66.56	4985	5250	4985	6460	3485	4975	5148.49	4.78	0	14121	5225	5100	4915	4790	4605	5162	4852	126	1485	500	3480	10	1	25291210	1308	9.01	0.55	12	0.30	574.00	9453.00	11300	20240122	-54.25	4050	20241209	27.65	11300	-54.25	20240122	4050	27.65	20241209	11300	-54.25	20240122	4050	27.65	20241209	3.37	N	054210	500	126 억	1208617	N	N	0	N	N
88	20241216	100539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	185	2	3.72	192459880	37766	33.59	4985	5160	4985	6460	3485	4975	5096.12	4.78	0	14200	5225	5100	4915	4790	4605	5162	4852	126	1485	500	3480	10	1	25291210	1305	8.99	0.55	12	0.15	574.00	9453.00	11300	20240122	-54.34	4050	20241209	27.41	11300	-54.34	20240122	4050	27.41	20241209	11300	-54.34	20240122	4050	27.41	20241209	3.37	N	054210	500	126 억	1208617	N	N	0	N	N
89	20241216	090539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	65	2	1.31	10776900	2151	1.91	4985	5040	4985	6460	3485	4975	5010.18	4.78	0	-199	5225	5100	4915	4790	4605	5162	4852	126	1485	500	3480	10	1	25291210	1275	8.78	0.53	12	0.01	574.00	9453.00	11300	20240122	-55.40	4050	20241209	24.44	11300	-55.40	20240122	4050	24.44	20241209	11300	-55.40	20240122	4050	24.44	20241209	3.37	N	054210	500	126 억	1208617	N	N	0	N	N
90	20241213	160532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4975	195	2	4.08	553368905	112239	238.64	4730	5040	4730	6210	3350	4780	4930.27	4.76	0	4963	4886	4832	4736	4682	4586	4860	4710	126	1430	500	3340	5	1	25291210	1258	8.67	0.53	12	0.44	574.00	9453.00	11300	20240122	-55.97	4050	20241209	22.84	11300	-55.97	20240122	4050	22.84	20241209	11300	-55.97	20240122	4050	22.84	20241209	3.49	N	054210	500	126 억	1203222	N	N	1	N	N
91	20241213	150537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	200	2	4.18	541686455	109890	233.65	4730	5040	4730	6210	3350	4780	4929.35	4.76	0	4156	4886	4832	4736	4682	4586	4860	4710	126	1430	500	3340	5	1	25291210	1260	8.68	0.53	12	0.43	574.00	9453.00	11300	20240122	-55.93	4050	20241209	22.96	11300	-55.93	20240122	4050	22.96	20241209	11300	-55.93	20240122	4050	22.96	20241209	3.49	N	054210	500	126 억	1203222	N	N	1	N	N
92	20241213	140538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	250	2	5.23	467818555	95105	202.21	4730	5030	4730	6210	3350	4780	4918.97	4.76	0	3640	4886	4832	4736	4682	4586	4860	4710	126	1430	500	3340	10	1	25291210	1272	8.76	0.53	12	0.38	574.00	9453.00	11300	20240122	-55.49	4050	20241209	24.20	11300	-55.49	20240122	4050	24.20	20241209	11300	-55.49	20240122	4050	24.20	20241209	3.49	N	054210	500	126 억	1203222	N	N	1	N	N
93	20241213	130538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	160	2	3.35	276466950	56769	120.70	4730	4960	4730	6210	3350	4780	4870.03	4.76	0	2784	4886	4832	4736	4682	4586	4860	4710	126	1430	500	3340	5	1	25291210	1249	8.61	0.52	12	0.22	574.00	9453.00	11300	20240122	-56.28	4050	20241209	21.98	11300	-56.28	20240122	4050	21.98	20241209	11300	-56.28	20240122	4050	21.98	20241209	3.49	N	054210	500	126 억	1203222	N	N	1	N	N
94	20241213	120538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4905	125	2	2.62	245231635	50446	107.26	4730	4935	4730	6210	3350	4780	4861.27	4.76	0	166	4886	4832	4736	4682	4586	4860	4710	126	1430	500	3340	5	1	25291210	1241	8.55	0.52	12	0.20	574.00	9453.00	11300	20240122	-56.59	4050	20241209	21.11	11300	-56.59	20240122	4050	21.11	20241209	11300	-56.59	20240122	4050	21.11	20241209	3.49	N	054210	500	126 억	1203222	N	N	1	N	N
95	20241213	110537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4905	125	2	2.62	190824170	39386	83.74	4730	4910	4730	6210	3350	4780	4844.97	4.76	0	1134	4886	4832	4736	4682	4586	4860	4710	126	1430	500	3340	5	1	25291210	1241	8.55	0.52	12	0.16	574.00	9453.00	11300	20240122	-56.59	4050	20241209	21.11	11300	-56.59	20240122	4050	21.11	20241209	11300	-56.59	20240122	4050	21.11	20241209	3.49	N	054210	500	126 억	1203222	N	N	1	N	N
96	20241213	100536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4905	125	2	2.62	108504310	22461	47.76	4730	4905	4730	6210	3350	4780	4830.79	4.76	0	1829	4886	4832	4736	4682	4586	4860	4710	126	1430	500	3340	5	1	25291210	1241	8.55	0.52	12	0.09	574.00	9453.00	11300	20240122	-56.59	4050	20241209	21.11	11300	-56.59	20240122	4050	21.11	20241209	11300	-56.59	20240122	4050	21.11	20241209	3.49	N	054210	500	126 억	1203222	N	N	1	N	N
97	20241213	090538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	30	2	0.63	26825445	5595	11.90	4730	4815	4730	6210	3350	4780	4794.54	4.76	0	1058	4886	4832	4736	4682	4586	4860	4710	126	1430	500	3340	5	1	25291210	1217	8.38	0.51	12	0.02	574.00	9453.00	11300	20240122	-57.43	4050	20241209	18.77	11300	-57.43	20240122	4050	18.77	20241209	11300	-57.43	20240122	4050	18.77	20241209	3.49	N	054210	500	126 억	1203222	N	N	1	N	N
98	20241212	160542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	85	2	1.81	221677920	46982	43.59	4700	4790	4640	6100	3290	4695	4718.36	4.79	0	-7266	4988	4841	4548	4401	4108	4915	4475	126	1405	500	3280	5	1	25291210	1209	8.33	0.51	12	0.19	574.00	9453.00	11300	20240122	-57.70	4050	20241209	18.02	11300	-57.70	20240122	4050	18.02	20241209	11300	-57.70	20240122	4050	18.02	20241209	3.63	N	054210	500	126 억	1210361	N	N	1	N	N
99	20241212	150535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4755	60	2	1.28	184975160	39295	36.46	4700	4785	4640	6100	3290	4695	4707.35	4.79	0	-6683	4988	4841	4548	4401	4108	4915	4475	126	1405	500	3280	5	1	25291210	1203	8.28	0.50	12	0.16	574.00	9453.00	11300	20240122	-57.92	4050	20241209	17.41	11300	-57.92	20240122	4050	17.41	20241209	11300	-57.92	20240122	4050	17.41	20241209	3.63	N	054210	500	126 억	1210361	N	N	2	N	N
100	20241212	140534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4695	0	3	0.00	162641665	34558	32.06	4700	4785	4640	6100	3290	4695	4706.34	4.79	0	-7982	4988	4841	4548	4401	4108	4915	4475	126	1405	500	3280	5	1	25291210	1187	8.18	0.50	12	0.14	574.00	9453.00	11300	20240122	-58.45	4050	20241209	15.93	11300	-58.45	20240122	4050	15.93	20241209	11300	-58.45	20240122	4050	15.93	20241209	3.63	N	054210	500	126 억	1210361	N	N	2	N	N
101	20241212	130532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	5	2	0.11	158358465	33644	31.22	4700	4785	4640	6100	3290	4695	4706.89	4.79	0	-7835	4988	4841	4548	4401	4108	4915	4475	126	1405	500	3280	5	1	25291210	1189	8.19	0.50	12	0.13	574.00	9453.00	11300	20240122	-58.41	4050	20241209	16.05	11300	-58.41	20240122	4050	16.05	20241209	11300	-58.41	20240122	4050	16.05	20241209	3.63	N	054210	500	126 억	1210361	N	N	2	N	N
102	20241212	120522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4680	-15	5	-0.32	154886110	32901	30.53	4700	4785	4640	6100	3290	4695	4707.64	4.79	0	-7838	4988	4841	4548	4401	4108	4915	4475	126	1405	500	3280	5	1	25291210	1184	8.15	0.50	12	0.13	574.00	9453.00	11300	20240122	-58.58	4050	20241209	15.56	11300	-58.58	20240122	4050	15.56	20241209	11300	-58.58	20240122	4050	15.56	20241209	3.63	N	054210	500	126 억	1210361	N	N	2	N	N
103	20241212	110531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4680	-15	5	-0.32	131254970	27853	25.84	4700	4785	4640	6100	3290	4695	4712.42	4.79	0	-5771	4988	4841	4548	4401	4108	4915	4475	126	1405	500	3280	5	1	25291210	1184	8.15	0.50	12	0.11	574.00	9453.00	11300	20240122	-58.58	4050	20241209	15.56	11300	-58.58	20240122	4050	15.56	20241209	11300	-58.58	20240122	4050	15.56	20241209	3.63	N	054210	500	126 억	1210361	N	N	2	N	N
104	20241212	100529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4710	15	2	0.32	69851265	14770	13.70	4700	4785	4640	6100	3290	4695	4729.27	4.79	0	-7207	4988	4841	4548	4401	4108	4915	4475	126	1405	500	3280	5	1	25291210	1191	8.21	0.50	12	0.06	574.00	9453.00	11300	20240122	-58.32	4050	20241209	16.30	11300	-58.32	20240122	4050	16.30	20241209	11300	-58.32	20240122	4050	16.30	20241209	3.63	N	054210	500	126 억	1210361	N	N	2	N	N
105	20241212	090534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4735	40	2	0.85	10625170	2261	2.10	4700	4735	4670	6100	3290	4695	4699.33	4.79	0	-1855	4988	4841	4548	4401	4108	4915	4475	126	1405	500	3280	5	1	25291210	1198	8.25	0.50	12	0.01	574.00	9453.00	11300	20240122	-58.10	4050	20241209	16.91	11300	-58.10	20240122	4050	16.91	20241209	11300	-58.10	20240122	4050	16.91	20241209	3.63	N	054210	500	126 억	1210361	N	N	2	N	N
106	20241211	160529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4695	345	2	7.93	493293080	107701	114.73	4255	4695	4255	5650	3045	4350	4580.19	4.58	0	52849	4553	4451	4253	4151	3953	4502	4202	126	1300	500	3040	5	1	25291210	1187	8.18	0.50	12	0.43	574.00	9453.00	11300	20240122	-58.45	4050	20241209	15.93	11300	-58.45	20240122	4050	15.93	20241209	11300	-58.45	20240122	4050	15.93	20241209	3.68	N	054210	500	126 억	1158026	N	N	2	N	N
107	20241211	150419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4680	330	2	7.59	456764175	99909	106.43	4255	4680	4255	5650	3045	4350	4571.80	4.58	0	50349	4553	4451	4253	4151	3953	4502	4202	126	1300	500	3040	5	1	25291210	1184	8.15	0.50	12	0.40	574.00	9453.00	11300	20240122	-58.58	4050	20241209	15.56	11300	-58.58	20240122	4050	15.56	20241209	11300	-58.58	20240122	4050	15.56	20241209	3.68	N	054210	500	126 억	1158026	Y	N	0	N	N
108	20241211	140533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4650	300	2	6.90	411818385	90270	96.16	4255	4675	4255	5650	3045	4350	4562.07	4.58	0	50934	4553	4451	4253	4151	3953	4502	4202	126	1300	500	3040	5	1	25291210	1176	8.10	0.49	12	0.36	574.00	9453.00	11300	20240122	-58.85	4050	20241209	14.81	11300	-58.85	20240122	4050	14.81	20241209	11300	-58.85	20240122	4050	14.81	20241209	3.68	N	054210	500	126 억	1158026	N	N	0	N	N
109	20241211	130535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	285	2	6.55	386815100	84885	90.42	4255	4645	4255	5650	3045	4350	4556.93	4.58	0	49688	4553	4451	4253	4151	3953	4502	4202	126	1300	500	3040	5	1	25291210	1172	8.07	0.49	12	0.34	574.00	9453.00	11300	20240122	-58.98	4050	20241209	14.44	11300	-58.98	20240122	4050	14.44	20241209	11300	-58.98	20240122	4050	14.44	20241209	3.68	N	054210	500	126 억	1158026	N	N	0	N	N
110	20241211	120536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	280	2	6.44	361075255	79314	84.49	4255	4635	4255	5650	3045	4350	4552.48	4.58	0	46965	4553	4451	4253	4151	3953	4502	4202	126	1300	500	3040	5	1	25291210	1171	8.07	0.49	12	0.31	574.00	9453.00	11300	20240122	-59.03	4050	20241209	14.32	11300	-59.03	20240122	4050	14.32	20241209	11300	-59.03	20240122	4050	14.32	20241209	3.68	N	054210	500	126 억	1158026	N	N	0	N	N
111	20241211	110533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4615	265	2	6.09	269961200	59410	63.28	4255	4635	4255	5650	3045	4350	4544.04	4.58	0	39313	4553	4451	4253	4151	3953	4502	4202	126	1300	500	3040	5	1	25291210	1167	8.04	0.49	12	0.23	574.00	9453.00	11300	20240122	-59.16	4050	20241209	13.95	11300	-59.16	20240122	4050	13.95	20241209	11300	-59.16	20240122	4050	13.95	20241209	3.68	N	054210	500	126 억	1158026	N	N	0	N	N
112	20241211	100534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4555	205	2	4.71	169007705	37378	39.82	4255	4575	4255	5650	3045	4350	4521.58	4.58	0	24141	4553	4451	4253	4151	3953	4502	4202	126	1300	500	3040	5	1	25291210	1152	7.94	0.48	12	0.15	574.00	9453.00	11300	20240122	-59.69	4050	20241209	12.47	11300	-59.69	20240122	4050	12.47	20241209	11300	-59.69	20240122	4050	12.47	20241209	3.68	N	054210	500	126 억	1158026	N	N	0	N	N
113	20241211	090537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4340	-10	5	-0.23	4002645	931	0.99	4255	4340	4255	5650	3045	4350	4299.30	4.58	0	67	4553	4451	4253	4151	3953	4502	4202	126	1300	500	3040	5	1	25291210	1098	7.56	0.46	12	0.00	574.00	9453.00	11300	20240122	-61.59	4050	20241209	7.16	11300	-61.59	20240122	4050	7.16	20241209	11300	-61.59	20240122	4050	7.16	20241209	3.68	N	054210	500	126 억	1158026	N	N	0	N	N
114	20241210	160530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4350	295	2	7.27	396916290	93699	66.97	4055	4355	4055	5270	2840	4055	4236.05	4.35	0	59028	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1100	7.58	0.46	12	0.37	574.00	9453.00	11300	20240122	-61.50	4050	20241209	7.41	11300	-61.50	20240122	4050	7.41	20241209	11300	-61.50	20240122	4050	7.41	20241209	3.76	N	054210	500	126 억	1099185	N	N	0	N	N
115	20241210	150531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4345	290	2	7.15	386651335	91331	65.28	4055	4355	4055	5270	2840	4055	4233.52	4.35	0	57463	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1099	7.57	0.46	12	0.36	574.00	9453.00	11300	20240122	-61.55	4050	20241209	7.28	11300	-61.55	20240122	4050	7.28	20241209	11300	-61.55	20240122	4050	7.28	20241209	3.76	N	054210	500	126 억	1099185	N	N	0	N	N
116	20241210	140531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4330	275	2	6.78	342528230	81134	57.99	4055	4350	4055	5270	2840	4055	4221.76	4.35	0	51190	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1095	7.54	0.46	12	0.32	574.00	9453.00	11300	20240122	-61.68	4050	20241209	6.91	11300	-61.68	20240122	4050	6.91	20241209	11300	-61.68	20240122	4050	6.91	20241209	3.76	N	054210	500	126 억	1099185	N	N	0	N	N
117	20241210	130530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4310	255	2	6.29	330569605	78368	56.01	4055	4350	4055	5270	2840	4055	4218.17	4.35	0	50082	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1090	7.51	0.46	12	0.31	574.00	9453.00	11300	20240122	-61.86	4050	20241209	6.42	11300	-61.86	20240122	4050	6.42	20241209	11300	-61.86	20240122	4050	6.42	20241209	3.76	N	054210	500	126 억	1099185	N	N	0	N	N
118	20241210	120531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	250	2	6.17	293097640	69657	49.78	4055	4350	4055	5270	2840	4055	4207.73	4.35	0	43926	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1089	7.50	0.46	12	0.28	574.00	9453.00	11300	20240122	-61.90	4050	20241209	6.30	11300	-61.90	20240122	4050	6.30	20241209	11300	-61.90	20240122	4050	6.30	20241209	3.76	N	054210	500	126 억	1099185	N	N	0	N	N
119	20241210	110530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	250	2	6.17	264325990	62993	45.02	4055	4340	4055	5270	2840	4055	4196.12	4.35	0	40106	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1089	7.50	0.46	12	0.25	574.00	9453.00	11300	20240122	-61.90	4050	20241209	6.30	11300	-61.90	20240122	4050	6.30	20241209	11300	-61.90	20240122	4050	6.30	20241209	3.76	N	054210	500	126 억	1099185	N	N	0	N	N
120	20241210	100530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4310	255	2	6.29	205647050	49381	35.29	4055	4325	4055	5270	2840	4055	4164.50	4.35	0	29338	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1090	7.51	0.46	12	0.20	574.00	9453.00	11300	20240122	-61.86	4050	20241209	6.42	11300	-61.86	20240122	4050	6.42	20241209	11300	-61.86	20240122	4050	6.42	20241209	3.76	N	054210	500	126 억	1099185	N	N	0	N	N
121	20241210	090533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4210	155	2	3.82	100527225	24583	17.57	4055	4210	4055	5270	2840	4055	4089.30	4.35	0	12792	4505	4280	4165	3940	3825	4222	3882	126	1215	500	2830	5	1	25291210	1065	7.33	0.45	12	0.10	574.00	9453.00	11300	20240122	-62.74	4050	20241209	3.95	11300	-62.74	20240122	4050	3.95	20241209	11300	-62.74	20240122	4050	3.95	20241209	3.76	N	054210	500	126 억	1099185	N	N	0	N	N
122	20241209	160528	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4055	-335	5	-7.63	575305805	138806	122.65	4390	4390	4050	5700	3075	4390	4144.98	4.35	0	-845	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1026	7.06	0.43	12	0.55	574.00	9453.00	11300	20240122	-64.12	4050	20241209	0.12	11300	-64.12	20240122	4050	0.12	20241209	11300	-64.12	20240122	4050	0.12	20241209	3.88	N	054210	500	126 억	1099859	N	N	0	N	N
123	20241209	150531	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4090	-300	5	-6.83	529948105	127657	112.80	4390	4390	4050	5700	3075	4390	4151.34	4.35	0	1816	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1034	7.13	0.43	12	0.50	574.00	9453.00	11300	20240122	-63.81	4050	20241209	0.99	11300	-63.81	20240122	4050	0.99	20241209	11300	-63.81	20240122	4050	0.99	20241209	3.88	N	054210	500	126 억	1099859	N	N	0	N	N
124	20241209	140530	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4070	-320	5	-7.29	487036430	117130	103.50	4390	4390	4065	5700	3075	4390	4158.08	4.35	0	-3603	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1029	7.09	0.43	12	0.46	574.00	9453.00	11300	20240122	-63.98	4065	20241209	0.12	11300	-63.98	20240122	4065	0.12	20241209	11300	-63.98	20240122	4065	0.12	20241209	3.88	N	054210	500	126 억	1099859	N	N	0	N	N
125	20241209	130531	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4110	-280	5	-6.38	410130465	98321	86.88	4390	4390	4085	5700	3075	4390	4171.34	4.35	0	-11856	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1039	7.16	0.43	12	0.39	574.00	9453.00	11300	20240122	-63.63	4085	20241209	0.61	11300	-63.63	20240122	4085	0.61	20241209	11300	-63.63	20240122	4085	0.61	20241209	3.88	N	054210	500	126 억	1099859	N	N	0	N	N
126	20241209	120529	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4125	-265	5	-6.04	346250375	82809	73.17	4390	4390	4105	5700	3075	4390	4181.31	4.35	0	-12599	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1043	7.19	0.44	12	0.33	574.00	9453.00	11300	20240122	-63.50	4105	20241209	0.49	11300	-63.50	20240122	4105	0.49	20241209	11300	-63.50	20240122	4105	0.49	20241209	3.88	N	054210	500	126 억	1099859	N	N	0	N	N
127	20241209	110531	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4125	-265	5	-6.04	292604000	69827	61.70	4390	4390	4115	5700	3075	4390	4190.41	4.35	0	-14927	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1043	7.19	0.44	12	0.28	574.00	9453.00	11300	20240122	-63.50	4115	20241209	0.24	11300	-63.50	20240122	4115	0.24	20241209	11300	-63.50	20240122	4115	0.24	20241209	3.88	N	054210	500	126 억	1099859	N	N	0	N	N
128	20241209	100529	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4170	-220	5	-5.01	229034150	54480	48.14	4390	4390	4125	5700	3075	4390	4204.00	4.35	0	-16403	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1055	7.26	0.44	12	0.22	574.00	9453.00	11300	20240122	-63.10	4125	20241209	1.09	11300	-63.10	20240122	4125	1.09	20241209	11300	-63.10	20240122	4125	1.09	20241209	3.88	N	054210	500	126 억	1099859	N	N	0	N	N
129	20241209	090526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	-140	5	-3.19	31032945	7131	6.30	4390	4390	4205	5700	3075	4390	4351.84	4.35	0	-1940	4610	4500	4350	4240	4090	4555	4295	126	1310	500	3070	5	1	25291210	1075	7.40	0.45	12	0.03	574.00	9453.00	11300	20240122	-62.39	4200	20241206	1.19	11300	-62.39	20240122	4200	1.19	20241206	11300	-62.39	20240122	4200	1.19	20241206	3.88	N	054210	500	126 억	1099859	N	N	0	N	N
130	20241206	160525	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4390	-20	5	-0.45	489026445	113062	70.47	4370	4460	4200	5730	3090	4410	4325.21	4.25	0	23443	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1110	7.65	0.46	12	0.45	574.00	9453.00	11300	20240122	-61.15	4200	20241206	4.52	11300	-61.15	20240122	4200	4.52	20241206	11300	-61.15	20240122	4200	4.52	20241206	3.91	N	054210	500	126 억	1076074	N	N	0	N	N
131	20241206	150527	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4390	-20	5	-0.45	452586335	104764	65.30	4370	4460	4200	5730	3090	4410	4319.97	4.25	0	23520	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1110	7.65	0.46	12	0.41	574.00	9453.00	11300	20240122	-61.15	4200	20241206	4.52	11300	-61.15	20240122	4200	4.52	20241206	11300	-61.15	20240122	4200	4.52	20241206	3.91	N	054210	500	126 억	1076074	N	N	0	N	N
132	20241206	140525	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4365	-45	5	-1.02	405772075	94097	58.65	4370	4460	4200	5730	3090	4410	4312.17	4.25	0	20743	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1104	7.60	0.46	12	0.37	574.00	9453.00	11300	20240122	-61.37	4200	20241206	3.93	11300	-61.37	20240122	4200	3.93	20241206	11300	-61.37	20240122	4200	3.93	20241206	3.91	N	054210	500	126 억	1076074	N	N	0	N	N
133	20241206	130526	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4310	-100	5	-2.27	388091040	90028	56.11	4370	4460	4200	5730	3090	4410	4310.67	4.25	0	17952	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1090	7.51	0.46	12	0.36	574.00	9453.00	11300	20240122	-61.86	4200	20241206	2.62	11300	-61.86	20240122	4200	2.62	20241206	11300	-61.86	20240122	4200	2.62	20241206	3.91	N	054210	500	126 억	1076074	N	N	0	N	N
134	20241206	120523	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4295	-115	5	-2.61	359030540	83305	51.92	4370	4460	4200	5730	3090	4410	4309.71	4.25	0	13854	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1086	7.48	0.45	12	0.33	574.00	9453.00	11300	20240122	-61.99	4200	20241206	2.26	11300	-61.99	20240122	4200	2.26	20241206	11300	-61.99	20240122	4200	2.26	20241206	3.91	N	054210	500	126 억	1076074	N	N	0	N	N
135	20241206	110526	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4270	-140	5	-3.17	278283245	64577	40.25	4370	4460	4200	5730	3090	4410	4309.17	4.25	0	1314	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1080	7.44	0.45	12	0.26	574.00	9453.00	11300	20240122	-62.21	4200	20241206	1.67	11300	-62.21	20240122	4200	1.67	20241206	11300	-62.21	20240122	4200	1.67	20241206	3.91	N	054210	500	126 억	1076074	N	N	0	N	N
136	20241206	100522	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4375	-35	5	-0.79	78695565	17953	11.19	4370	4460	4335	5730	3090	4410	4383.27	4.25	0	3205	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1106	7.62	0.46	12	0.07	574.00	9453.00	11300	20240122	-61.28	4335	20241206	0.92	11300	-61.28	20240122	4335	0.92	20241206	11300	-61.28	20240122	4335	0.92	20241206	3.91	N	054210	500	126 억	1076074	N	N	0	N	N
137	20241206	090525	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4440	30	2	0.68	24955805	5664	3.53	4370	4460	4370	5730	3090	4410	4405.97	4.25	0	1024	4763	4586	4498	4321	4233	4542	4277	126	1320	500	3080	5	1	25291210	1123	7.74	0.47	12	0.02	574.00	9453.00	11300	20240122	-60.71	4370	20241206	1.60	11300	-60.71	20240122	4370	1.60	20241206	11300	-60.71	20240122	4370	1.60	20241206	3.91	N	054210	500	126 억	1076074	N	N	0	N	N
138	20241205	160516	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4410	-250	5	-5.36	715055250	158847	55.72	4670	4675	4410	6050	3265	4660	4502.96	4.19	0	17670	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1115	7.68	0.47	12	0.63	574.00	9453.00	11300	20240122	-60.97	4410	20241205	0.00	11300	-60.97	20240122	4410	0.00	20241205	11300	-60.97	20240122	4410	0.00	20241205	3.92	N	054210	500	126 억	1058555	N	N	0	N	N
139	20241205	150520	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4460	-200	5	-4.29	618041405	136929	48.03	4670	4675	4440	6050	3265	4660	4513.59	4.19	0	15801	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1128	7.77	0.47	12	0.54	574.00	9453.00	11300	20240122	-60.53	4440	20241205	0.45	11300	-60.53	20240122	4440	0.45	20241205	11300	-60.53	20240122	4440	0.45	20241205	3.92	N	054210	500	126 억	1058555	N	N	0	N	N
140	20241205	140517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4510	-150	5	-3.22	441923285	97446	34.18	4670	4675	4490	6050	3265	4660	4535.06	4.19	0	16634	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1141	7.86	0.48	12	0.39	574.00	9453.00	11300	20240122	-60.09	4440	20241204	1.58	11300	-60.09	20240122	4440	1.58	20241204	11300	-60.09	20240122	4440	1.58	20241204	3.92	N	054210	500	126 억	1058555	N	N	0	N	N
141	20241205	130517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4555	-105	5	-2.25	285755710	62767	22.02	4670	4675	4505	6050	3265	4660	4552.64	4.19	0	17310	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1152	7.94	0.48	12	0.25	574.00	9453.00	11300	20240122	-59.69	4440	20241204	2.59	11300	-59.69	20240122	4440	2.59	20241204	11300	-59.69	20240122	4440	2.59	20241204	3.92	N	054210	500	126 억	1058555	N	N	0	N	N
142	20241205	120517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4565	-95	5	-2.04	242518620	53250	18.68	4670	4675	4505	6050	3265	4660	4554.34	4.19	0	17346	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1155	7.95	0.48	12	0.21	574.00	9453.00	11300	20240122	-59.60	4440	20241204	2.82	11300	-59.60	20240122	4440	2.82	20241204	11300	-59.60	20240122	4440	2.82	20241204	3.92	N	054210	500	126 억	1058555	N	N	0	N	N
143	20241205	110517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4550	-110	5	-2.36	204450705	44901	15.75	4670	4675	4505	6050	3265	4660	4553.37	4.19	0	12231	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1151	7.93	0.48	12	0.18	574.00	9453.00	11300	20240122	-59.73	4440	20241204	2.48	11300	-59.73	20240122	4440	2.48	20241204	11300	-59.73	20240122	4440	2.48	20241204	3.92	N	054210	500	126 억	1058555	N	N	0	N	N
144	20241205	100514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4540	-120	5	-2.58	163131970	35841	12.57	4670	4675	4505	6050	3265	4660	4551.55	4.19	0	10065	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1148	7.91	0.48	12	0.14	574.00	9453.00	11300	20240122	-59.82	4440	20241204	2.25	11300	-59.82	20240122	4440	2.25	20241204	11300	-59.82	20240122	4440	2.25	20241204	3.92	N	054210	500	126 억	1058555	N	N	0	N	N
145	20241205	090518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4625	-35	5	-0.75	6076495	1304	0.46	4670	4675	4620	6050	3265	4660	4659.89	4.19	0	-1070	4960	4810	4625	4475	4290	4717	4382	126	1390	500	3260	5	1	25291210	1170	8.06	0.49	12	0.01	574.00	9453.00	11300	20240122	-59.07	4440	20241204	4.17	11300	-59.07	20240122	4440	4.17	20241204	11300	-59.07	20240122	4440	4.17	20241204	3.92	N	054210	500	126 억	1058555	N	N	0	N	N
146	20241204	160509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4660	-170	5	-3.52	1303514215	284961	432.62	4690	4775	4440	6270	3385	4830	4574.35	4.14	0	10281	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1179	8.12	0.49	12	1.13	574.00	9453.00	11300	20240122	-58.76	4440	20241204	4.95	11300	-58.76	20240122	4440	4.95	20241204	11300	-58.76	20240122	4440	4.95	20241204	3.90	N	054210	500	126 억	1047802	N	N	0	N	N
147	20241204	150510	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4630	-200	5	-4.14	1265059230	276679	420.05	4690	4775	4440	6270	3385	4830	4572.30	4.14	0	10533	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1171	8.07	0.49	12	1.09	574.00	9453.00	11300	20240122	-59.03	4440	20241204	4.28	11300	-59.03	20240122	4440	4.28	20241204	11300	-59.03	20240122	4440	4.28	20241204	3.90	N	054210	500	126 억	1047802	N	N	0	N	N
148	20241204	140509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4630	-200	5	-4.14	1195665675	261676	397.27	4690	4775	4440	6270	3385	4830	4569.26	4.14	0	3432	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1171	8.07	0.49	12	1.03	574.00	9453.00	11300	20240122	-59.03	4440	20241204	4.28	11300	-59.03	20240122	4440	4.28	20241204	11300	-59.03	20240122	4440	4.28	20241204	3.90	N	054210	500	126 억	1047802	N	N	0	N	N
149	20241204	130505	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4625	-205	5	-4.24	1130991545	247726	376.09	4690	4775	4440	6270	3385	4830	4565.49	4.14	0	-191	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1170	8.06	0.49	12	0.98	574.00	9453.00	11300	20240122	-59.07	4440	20241204	4.17	11300	-59.07	20240122	4440	4.17	20241204	11300	-59.07	20240122	4440	4.17	20241204	3.90	N	054210	500	126 억	1047802	N	N	0	N	N
150	20241204	120504	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4560	-270	5	-5.59	1019532455	223348	339.08	4690	4775	4440	6270	3385	4830	4564.77	4.14	0	-13930	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1153	7.94	0.48	12	0.88	574.00	9453.00	11300	20240122	-59.65	4440	20241204	2.70	11300	-59.65	20240122	4440	2.70	20241204	11300	-59.65	20240122	4440	2.70	20241204	3.90	N	054210	500	126 억	1047802	N	N	0	N	N
151	20241204	110502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4480	-350	5	-7.25	842297190	183862	279.14	4690	4775	4450	6270	3385	4830	4581.14	4.14	0	-20782	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1133	7.80	0.47	12	0.73	574.00	9453.00	11300	20240122	-60.35	4450	20241204	0.67	11300	-60.35	20240122	4450	0.67	20241204	11300	-60.35	20240122	4450	0.67	20241204	3.90	N	054210	500	126 억	1047802	N	N	0	N	N
152	20241204	100502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4625	-205	5	-4.24	300399575	64226	97.51	4690	4775	4610	6270	3385	4830	4677.23	4.14	0	-7984	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1170	8.06	0.49	12	0.25	574.00	9453.00	11300	20240122	-59.07	4610	20241204	0.33	11300	-59.07	20240122	4610	0.33	20241204	11300	-59.07	20240122	4610	0.33	20241204	3.90	N	054210	500	126 억	1047802	N	N	0	N	N
153	20241204	090507	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4770	-60	5	-1.24	32551015	6926	10.51	4690	4770	4690	6270	3385	4830	4699.83	4.14	0	1423	4910	4870	4790	4750	4670	4890	4770	126	1440	500	3380	5	1	25291210	1206	8.31	0.50	12	0.03	574.00	9453.00	11300	20240122	-57.79	4690	20241204	1.71	11300	-57.79	20240122	4690	1.71	20241204	11300	-57.79	20240122	4690	1.71	20241204	3.90	N	054210	500	126 억	1047802	N	N	0	N	N
154	20241203	160530	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4830	50	2	1.05	314134815	65767	88.61	4710	4830	4710	6210	3350	4780	4774.88	4.07	0	17477	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1222	8.41	0.51	12	0.26	574.00	9453.00	11300	20240122	-57.26	4710	20241203	2.55	11300	-57.26	20240122	4710	2.55	20241203	11300	-57.26	20240122	4710	2.55	20241203	3.92	N	054210	500	126 억	1029370	N	N	0	N	N
155	20241203	150548	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4800	20	2	0.42	284297475	59563	80.25	4710	4830	4710	6210	3350	4780	4773.06	4.07	0	16595	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1214	8.36	0.51	12	0.24	574.00	9453.00	11300	20240122	-57.52	4710	20241203	1.91	11300	-57.52	20240122	4710	1.91	20241203	11300	-57.52	20240122	4710	1.91	20241203	3.92	N	054210	500	126 억	1029370	N	N	0	N	N
156	20241203	140536	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4800	20	2	0.42	230260530	48324	65.11	4710	4820	4710	6210	3350	4780	4764.93	4.07	0	8923	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1214	8.36	0.51	12	0.19	574.00	9453.00	11300	20240122	-57.52	4710	20241203	1.91	11300	-57.52	20240122	4710	1.91	20241203	11300	-57.52	20240122	4710	1.91	20241203	3.92	N	054210	500	126 억	1029370	N	N	0	N	N
157	20241203	130534	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4755	-25	5	-0.52	152308080	32058	43.19	4710	4810	4710	6210	3350	4780	4751.02	4.07	0	4749	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1203	8.28	0.50	12	0.13	574.00	9453.00	11300	20240122	-57.92	4710	20241203	0.96	11300	-57.92	20240122	4710	0.96	20241203	11300	-57.92	20240122	4710	0.96	20241203	3.92	N	054210	500	126 억	1029370	N	N	0	N	N
158	20241203	120551	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4740	-40	5	-0.84	123629360	26023	35.06	4710	4810	4710	6210	3350	4780	4750.77	4.07	0	1370	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1199	8.26	0.50	12	0.10	574.00	9453.00	11300	20240122	-58.05	4710	20241203	0.64	11300	-58.05	20240122	4710	0.64	20241203	11300	-58.05	20240122	4710	0.64	20241203	3.92	N	054210	500	126 억	1029370	N	N	0	N	N
159	20241203	110533	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4755	-25	5	-0.52	74993570	15764	21.24	4710	4810	4710	6210	3350	4780	4757.27	4.07	0	547	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1203	8.28	0.50	12	0.06	574.00	9453.00	11300	20240122	-57.92	4710	20241203	0.96	11300	-57.92	20240122	4710	0.96	20241203	11300	-57.92	20240122	4710	0.96	20241203	3.92	N	054210	500	126 억	1029370	N	N	0	N	N
160	20241203	100523	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4780	0	3	0.00	45076465	9490	12.79	4710	4810	4710	6210	3350	4780	4749.89	4.07	0	1547	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1209	8.33	0.51	12	0.04	574.00	9453.00	11300	20240122	-57.70	4710	20241203	1.49	11300	-57.70	20240122	4710	1.49	20241203	11300	-57.70	20240122	4710	1.49	20241203	3.92	N	054210	500	126 억	1029370	N	N	0	N	N
161	20241203	090522	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4780	0	3	0.00	33111445	6989	9.42	4710	4800	4710	6210	3350	4780	4737.65	4.07	0	2399	5100	4940	4860	4700	4620	4900	4660	126	1430	500	3340	5	1	25291210	1209	8.33	0.51	12	0.03	574.00	9453.00	11300	20240122	-57.70	4710	20241203	1.49	11300	-57.70	20240122	4710	1.49	20241203	11300	-57.70	20240122	4710	1.49	20241203	3.92	N	054210	500	126 억	1029370	N	N	0	N	N
162	20241202	160509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-215	5	-4.30	355563135	73437	67.74	4995	5020	4780	6490	3500	4995	4841.95	4.15	0	-19258	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1209	8.33	0.51	12	0.29	574.00	9453.00	11300	20240122	-57.70	4730	20241113	1.06	11300	-57.70	20240122	4730	1.06	20241113	11300	-57.70	20240122	4730	1.06	20241113	3.94	N	054210	500	126 억	1048787	N	N	0	N	N
163	20241202	150545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4785	-210	5	-4.20	319026145	65799	60.69	4995	5020	4785	6490	3500	4995	4848.50	4.15	0	-15809	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1210	8.34	0.51	12	0.26	574.00	9453.00	11300	20240122	-57.65	4730	20241113	1.16	11300	-57.65	20240122	4730	1.16	20241113	11300	-57.65	20240122	4730	1.16	20241113	3.94	N	054210	500	126 억	1048787	N	N	0	N	N
164	20241202	140525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	-155	5	-3.10	265111395	54558	50.32	4995	5020	4785	6490	3500	4995	4859.26	4.15	0	-10846	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1224	8.43	0.51	12	0.22	574.00	9453.00	11300	20240122	-57.17	4730	20241113	2.33	11300	-57.17	20240122	4730	2.33	20241113	11300	-57.17	20240122	4730	2.33	20241113	3.94	N	054210	500	126 억	1048787	N	N	0	N	N
165	20241202	130518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-175	5	-3.50	243869795	50162	46.27	4995	5020	4785	6490	3500	4995	4861.64	4.15	0	-10752	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1219	8.40	0.51	12	0.20	574.00	9453.00	11300	20240122	-57.35	4730	20241113	1.90	11300	-57.35	20240122	4730	1.90	20241113	11300	-57.35	20240122	4730	1.90	20241113	3.94	N	054210	500	126 억	1048787	N	N	0	N	N
166	20241202	120537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-175	5	-3.50	162846125	33327	30.74	4995	5020	4785	6490	3500	4995	4886.31	4.15	0	-8501	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1219	8.40	0.51	12	0.13	574.00	9453.00	11300	20240122	-57.35	4730	20241113	1.90	11300	-57.35	20240122	4730	1.90	20241113	11300	-57.35	20240122	4730	1.90	20241113	3.94	N	054210	500	126 억	1048787	N	N	0	N	N
167	20241202	110505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	-150	5	-3.00	124638465	25396	23.42	4995	5020	4815	6490	3500	4995	4907.80	4.15	0	-8150	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1225	8.44	0.51	12	0.10	574.00	9453.00	11300	20240122	-57.12	4730	20241113	2.43	11300	-57.12	20240122	4730	2.43	20241113	11300	-57.12	20240122	4730	2.43	20241113	3.94	N	054210	500	126 억	1048787	N	N	0	N	N
168	20241202	100510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4835	-160	5	-3.20	102239320	20784	19.17	4995	5020	4815	6490	3500	4995	4919.14	4.15	0	-9085	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1223	8.42	0.51	12	0.08	574.00	9453.00	11300	20240122	-57.21	4730	20241113	2.22	11300	-57.21	20240122	4730	2.22	20241113	11300	-57.21	20240122	4730	2.22	20241113	3.94	N	054210	500	126 억	1048787	N	N	0	N	N
169	20241202	090508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	-5	5	-0.10	7989440	1595	1.47	4995	5020	4990	6490	3500	4995	5009.05	4.15	0	1012	5138	5066	4998	4926	4858	5032	4892	126	1495	500	3490	5	1	25291210	1262	8.69	0.53	12	0.01	574.00	9453.00	11300	20240122	-55.84	4730	20241113	5.50	11300	-55.84	20240122	4730	5.50	20241113	11300	-55.84	20240122	4730	5.50	20241113	3.94	N	054210	500	126 억	1048787	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History