KissMeData/051370/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160544	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9180	60	2	0.66	200036460	21922	65.36	9000	9190	8950	11850	6390	9120	9124.89	4.62	3789	3820	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2141	7.84	0.97	12	0.09	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	22050	-58.37	20240130	7730	18.76	20241209	22050	-58.37	20240130	7730	18.76	20241209	2.28	N	051370	500	116 억	1077935	N	N	0	N	N
3	20241231	150545	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9180	60	2	0.66	200036460	21922	65.36	9000	9190	8950	11850	6390	9120	9124.89	4.62	3789	3820	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2141	7.84	0.97	12	0.09	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	22050	-58.37	20240130	7730	18.76	20241209	22050	-58.37	20240130	7730	18.76	20241209	2.28	N	051370	500	116 억	1077935	N	N	0	N	N
4	20241231	140543	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9180	60	2	0.66	200036460	21922	65.36	9000	9190	8950	11850	6390	9120	9124.89	4.62	3789	3820	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2141	7.84	0.97	12	0.09	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	22050	-58.37	20240130	7730	18.76	20241209	22050	-58.37	20240130	7730	18.76	20241209	2.28	N	051370	500	116 억	1077935	N	N	0	N	N
5	20241231	130544	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9180	60	2	0.66	200036460	21922	65.36	9000	9190	8950	11850	6390	9120	9124.89	4.62	3789	3820	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2141	7.84	0.97	12	0.09	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	22050	-58.37	20240130	7730	18.76	20241209	22050	-58.37	20240130	7730	18.76	20241209	2.28	N	051370	500	116 억	1077935	N	N	0	N	N
6	20241231	120544	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9180	60	2	0.66	200036460	21922	65.36	9000	9190	8950	11850	6390	9120	9124.89	4.62	3789	3820	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2141	7.84	0.97	12	0.09	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	22050	-58.37	20240130	7730	18.76	20241209	22050	-58.37	20240130	7730	18.76	20241209	2.28	N	051370	500	116 억	1077935	N	N	0	N	N
7	20241231	110542	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9180	60	2	0.66	200036460	21922	65.36	9000	9190	8950	11850	6390	9120	9124.89	4.62	3789	3820	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2141	7.84	0.97	12	0.09	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	22050	-58.37	20240130	7730	18.76	20241209	22050	-58.37	20240130	7730	18.76	20241209	2.28	N	051370	500	116 억	1077935	N	N	0	N	N
8	20241231	100536	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9180	60	2	0.66	200036460	21922	65.36	9000	9190	8950	11850	6390	9120	9124.89	4.62	3789	3820	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2141	7.84	0.97	12	0.09	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	22050	-58.37	20240130	7730	18.76	20241209	22050	-58.37	20240130	7730	18.76	20241209	2.28	N	051370	500	116 억	1077935	N	N	0	N	N
9	20241231	090545	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9180	60	2	0.66	200036460	21922	65.36	9000	9190	8950	11850	6390	9120	9124.89	4.62	3789	3820	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2141	7.84	0.97	12	0.09	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	22050	-58.37	20240130	7730	18.76	20241209	22050	-58.37	20240130	7730	18.76	20241209	2.28	N	051370	500	116 억	1077935	N	N	0	N	N
10	20241230	160541	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9180	60	2	0.66	199935380	21911	65.33	9000	9190	8950	11850	6390	9120	9124.89	4.60	0	3820	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2141	7.84	0.97	12	0.09	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	22050	-58.37	20240130	7730	18.76	20241209	22050	-58.37	20240130	7730	18.76	20241209	2.28	N	051370	500	116 억	1074146	N	N	0	N	N
11	20241230	150544	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9170	50	2	0.55	186745800	20473	61.04	9000	9190	8950	11850	6390	9120	9121.56	4.60	0	3535	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2139	7.83	0.97	12	0.09	1171.00	9452.00	22050	20240130	-58.41	7730	20241209	18.63	22050	-58.41	20240130	7730	18.63	20241209	22050	-58.41	20240130	7730	18.63	20241209	2.28	N	051370	500	116 억	1074146	N	N	0	N	N
12	20241230	140543	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9130	10	2	0.11	141233920	15499	46.21	9000	9150	8950	11850	6390	9120	9112.45	4.60	0	3058	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2130	7.80	0.97	12	0.07	1171.00	9452.00	22050	20240130	-58.59	7730	20241209	18.11	22050	-58.59	20240130	7730	18.11	20241209	22050	-58.59	20240130	7730	18.11	20241209	2.28	N	051370	500	116 억	1074146	N	N	0	N	N
13	20241230	130543	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9140	20	2	0.22	125286370	13752	41.00	9000	9150	8950	11850	6390	9120	9110.41	4.60	0	1987	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2132	7.81	0.97	12	0.06	1171.00	9452.00	22050	20240130	-58.55	7730	20241209	18.24	22050	-58.55	20240130	7730	18.24	20241209	22050	-58.55	20240130	7730	18.24	20241209	2.28	N	051370	500	116 억	1074146	N	N	0	N	N
14	20241230	120540	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9140	20	2	0.22	118611920	13021	38.82	9000	9150	8950	11850	6390	9120	9109.28	4.60	0	1351	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2132	7.81	0.97	12	0.06	1171.00	9452.00	22050	20240130	-58.55	7730	20241209	18.24	22050	-58.55	20240130	7730	18.24	20241209	22050	-58.55	20240130	7730	18.24	20241209	2.28	N	051370	500	116 억	1074146	N	N	0	N	N
15	20241230	110543	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9130	10	2	0.11	102799810	11289	33.66	9000	9150	8950	11850	6390	9120	9106.19	4.60	0	1518	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2130	7.80	0.97	12	0.05	1171.00	9452.00	22050	20240130	-58.59	7730	20241209	18.11	22050	-58.59	20240130	7730	18.11	20241209	22050	-58.59	20240130	7730	18.11	20241209	2.28	N	051370	500	116 억	1074146	N	N	0	N	N
16	20241230	100543	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	9130	10	2	0.11	84139950	9242	27.56	9000	9150	8950	11850	6390	9120	9104.08	4.60	0	1392	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2130	7.80	0.97	12	0.04	1171.00	9452.00	22050	20240130	-58.59	7730	20241209	18.11	22050	-58.59	20240130	7730	18.11	20241209	22050	-58.59	20240130	7730	18.11	20241209	2.28	N	051370	500	116 억	1074146	N	N	0	N	N
17	20241230	090544	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	8980	-140	5	-1.54	8041660	894	2.67	9000	9010	8950	11850	6390	9120	8995.15	4.60	0	-58	9493	9306	9143	8956	8793	9225	8875	117	2730	500	5830	10	1	23327472	2095	7.67	0.95	12	0.00	1171.00	9452.00	22050	20240130	-59.27	7730	20241209	16.17	22050	-59.27	20240130	7730	16.17	20241209	22050	-59.27	20240130	7730	16.17	20241209	2.28	N	051370	500	116 억	1074146	N	N	0	N	N
18	20241227	160540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9120	-70	5	-0.76	306213280	33522	92.49	9150	9330	8980	11940	6440	9190	9134.70	4.59	0	2785	9476	9332	9246	9102	9016	9290	9060	117	2750	500	5880	10	1	23327472	2127	7.79	0.96	12	0.14	1171.00	9452.00	22050	20240130	-58.64	7730	20241209	17.98	22050	-58.64	20240130	7730	17.98	20241209	22050	-58.64	20240130	7730	17.98	20241209	2.27	N	051370	500	116 억	1071362	N	N	0	N	N
19	20241227	150540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9110	-80	5	-0.87	289511700	31690	87.44	9150	9330	8980	11940	6440	9190	9135.74	4.59	0	3223	9476	9332	9246	9102	9016	9290	9060	117	2750	500	5880	10	1	23327472	2125	7.78	0.96	12	0.14	1171.00	9452.00	22050	20240130	-58.68	7730	20241209	17.85	22050	-58.68	20240130	7730	17.85	20241209	22050	-58.68	20240130	7730	17.85	20241209	2.27	N	051370	500	116 억	1071362	N	N	0	N	N
20	20241227	140542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9150	-40	5	-0.44	265353100	29043	80.13	9150	9330	8980	11940	6440	9190	9136.56	4.59	0	2571	9476	9332	9246	9102	9016	9290	9060	117	2750	500	5880	10	1	23327472	2134	7.81	0.97	12	0.12	1171.00	9452.00	22050	20240130	-58.50	7730	20241209	18.37	22050	-58.50	20240130	7730	18.37	20241209	22050	-58.50	20240130	7730	18.37	20241209	2.27	N	051370	500	116 억	1071362	N	N	0	N	N
21	20241227	130541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9070	-120	5	-1.31	177505600	19321	53.31	9150	9330	9050	11940	6440	9190	9187.18	4.59	0	1490	9476	9332	9246	9102	9016	9290	9060	117	2750	500	5880	10	1	23327472	2116	7.75	0.96	12	0.08	1171.00	9452.00	22050	20240130	-58.87	7730	20241209	17.34	22050	-58.87	20240130	7730	17.34	20241209	22050	-58.87	20240130	7730	17.34	20241209	2.27	N	051370	500	116 억	1071362	N	N	0	N	N
22	20241227	120540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9070	-120	5	-1.31	166298120	18090	49.91	9150	9330	9070	11940	6440	9190	9192.82	4.59	0	1100	9476	9332	9246	9102	9016	9290	9060	117	2750	500	5880	10	1	23327472	2116	7.75	0.96	12	0.08	1171.00	9452.00	22050	20240130	-58.87	7730	20241209	17.34	22050	-58.87	20240130	7730	17.34	20241209	22050	-58.87	20240130	7730	17.34	20241209	2.27	N	051370	500	116 억	1071362	N	N	0	N	N
23	20241227	110540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9140	-50	5	-0.54	137261080	14908	41.13	9150	9330	9100	11940	6440	9190	9207.21	4.59	0	568	9476	9332	9246	9102	9016	9290	9060	117	2750	500	5880	10	1	23327472	2132	7.81	0.97	12	0.06	1171.00	9452.00	22050	20240130	-58.55	7730	20241209	18.24	22050	-58.55	20240130	7730	18.24	20241209	22050	-58.55	20240130	7730	18.24	20241209	2.27	N	051370	500	116 억	1071362	N	N	0	N	N
24	20241227	100539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9320	130	2	1.41	97984200	10664	29.42	9150	9320	9100	11940	6440	9190	9188.32	4.59	0	70	9476	9332	9246	9102	9016	9290	9060	117	2750	500	5880	10	1	23327472	2174	7.96	0.99	12	0.05	1171.00	9452.00	22050	20240130	-57.73	7730	20241209	20.57	22050	-57.73	20240130	7730	20.57	20241209	22050	-57.73	20240130	7730	20.57	20241209	2.27	N	051370	500	116 억	1071362	N	N	0	N	N
25	20241227	090542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9140	-50	5	-0.54	11478740	1253	3.46	9150	9190	9140	11940	6440	9190	9161.01	4.59	0	638	9476	9332	9246	9102	9016	9290	9060	117	2750	500	5880	10	1	23327472	2132	7.81	0.97	12	0.01	1171.00	9452.00	22050	20240130	-58.55	7730	20241209	18.24	22050	-58.55	20240130	7730	18.24	20241209	22050	-58.55	20240130	7730	18.24	20241209	2.27	N	051370	500	116 억	1071362	N	N	0	N	N
26	20241226	160538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9190	-150	5	-1.61	332884480	36188	82.52	9340	9390	9160	12140	6540	9340	9198.75	4.60	0	-1232	9553	9446	9333	9226	9113	9500	9280	117	2800	500	5970	10	1	23327472	2144	7.85	0.97	12	0.16	1171.00	9452.00	22050	20240130	-58.32	7730	20241209	18.89	22050	-58.32	20240130	7730	18.89	20241209	22050	-58.32	20240130	7730	18.89	20241209	2.30	N	051370	500	116 억	1072446	N	N	0	N	N
27	20241226	150536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9200	-140	5	-1.50	321801340	34982	79.77	9340	9390	9160	12140	6540	9340	9199.05	4.60	0	-568	9553	9446	9333	9226	9113	9500	9280	117	2800	500	5970	10	1	23327472	2146	7.86	0.97	12	0.15	1171.00	9452.00	22050	20240130	-58.28	7730	20241209	19.02	22050	-58.28	20240130	7730	19.02	20241209	22050	-58.28	20240130	7730	19.02	20241209	2.30	N	051370	500	116 억	1072446	N	N	0	N	N
28	20241226	140536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9160	-180	5	-1.93	279423940	30366	69.24	9340	9390	9160	12140	6540	9340	9201.87	4.60	0	476	9553	9446	9333	9226	9113	9500	9280	117	2800	500	5970	10	1	23327472	2137	7.82	0.97	12	0.13	1171.00	9452.00	22050	20240130	-58.46	7730	20241209	18.50	22050	-58.46	20240130	7730	18.50	20241209	22050	-58.46	20240130	7730	18.50	20241209	2.30	N	051370	500	116 억	1072446	N	N	0	N	N
29	20241226	130537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9200	-140	5	-1.50	243037230	26408	60.22	9340	9390	9160	12140	6540	9340	9203.17	4.60	0	3647	9553	9446	9333	9226	9113	9500	9280	117	2800	500	5970	10	1	23327472	2146	7.86	0.97	12	0.11	1171.00	9452.00	22050	20240130	-58.28	7730	20241209	19.02	22050	-58.28	20240130	7730	19.02	20241209	22050	-58.28	20240130	7730	19.02	20241209	2.30	N	051370	500	116 억	1072446	N	N	0	N	N
30	20241226	120533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9170	-170	5	-1.82	221231180	24033	54.80	9340	9390	9160	12140	6540	9340	9205.31	4.60	0	4319	9553	9446	9333	9226	9113	9500	9280	117	2800	500	5970	10	1	23327472	2139	7.83	0.97	12	0.10	1171.00	9452.00	22050	20240130	-58.41	7730	20241209	18.63	22050	-58.41	20240130	7730	18.63	20241209	22050	-58.41	20240130	7730	18.63	20241209	2.30	N	051370	500	116 억	1072446	N	N	0	N	N
31	20241226	110536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9200	-140	5	-1.50	193349780	20995	47.88	9340	9390	9160	12140	6540	9340	9209.33	4.60	0	5180	9553	9446	9333	9226	9113	9500	9280	117	2800	500	5970	10	1	23327472	2146	7.86	0.97	12	0.09	1171.00	9452.00	22050	20240130	-58.28	7730	20241209	19.02	22050	-58.28	20240130	7730	19.02	20241209	22050	-58.28	20240130	7730	19.02	20241209	2.30	N	051370	500	116 억	1072446	N	N	0	N	N
32	20241226	100536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9240	-100	5	-1.07	135546300	14716	33.56	9340	9390	9160	12140	6540	9340	9210.81	4.60	0	4469	9553	9446	9333	9226	9113	9500	9280	117	2800	500	5970	10	1	23327472	2155	7.89	0.98	12	0.06	1171.00	9452.00	22050	20240130	-58.10	7730	20241209	19.53	22050	-58.10	20240130	7730	19.53	20241209	22050	-58.10	20240130	7730	19.53	20241209	2.30	N	051370	500	116 억	1072446	N	N	0	N	N
33	20241226	090537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9370	30	2	0.32	4982990	535	1.22	9340	9380	9250	12140	6540	9340	9314.00	4.60	0	136	9553	9446	9333	9226	9113	9500	9280	117	2800	500	5970	10	1	23327472	2186	8.00	0.99	12	0.00	1171.00	9452.00	22050	20240130	-57.51	7730	20241209	21.22	22050	-57.51	20240130	7730	21.22	20241209	22050	-57.51	20240130	7730	21.22	20241209	2.30	N	051370	500	116 억	1072446	N	N	0	N	N
34	20241224	160536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9340	40	2	0.43	409922570	43793	40.63	9220	9440	9220	12090	6510	9300	9360.46	4.65	0	-12837	9646	9472	9126	8952	8606	9560	9040	117	2790	500	5950	10	1	23327472	2179	7.98	0.99	12	0.19	1171.00	9452.00	22050	20240130	-57.64	7730	20241209	20.83	22050	-57.64	20240130	7730	20.83	20241209	22050	-57.64	20240130	7730	20.83	20241209	2.29	N	051370	500	116 억	1085262	N	N	0	N	N
35	20241224	150535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9370	70	2	0.75	372948400	39830	36.95	9220	9440	9220	12090	6510	9300	9363.50	4.65	0	-11192	9646	9472	9126	8952	8606	9560	9040	117	2790	500	5950	10	1	23327472	2186	8.00	0.99	12	0.17	1171.00	9452.00	22050	20240130	-57.51	7730	20241209	21.22	22050	-57.51	20240130	7730	21.22	20241209	22050	-57.51	20240130	7730	21.22	20241209	2.29	N	051370	500	116 억	1085262	N	N	0	N	N
36	20241224	140533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9410	110	2	1.18	320072940	34186	31.72	9220	9440	9220	12090	6510	9300	9362.69	4.65	0	-8978	9646	9472	9126	8952	8606	9560	9040	117	2790	500	5950	10	1	23327472	2195	8.04	1.00	12	0.15	1171.00	9452.00	22050	20240130	-57.32	7730	20241209	21.73	22050	-57.32	20240130	7730	21.73	20241209	22050	-57.32	20240130	7730	21.73	20241209	2.29	N	051370	500	116 억	1085262	N	N	0	N	N
37	20241224	130535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9370	70	2	0.75	290709130	31057	28.81	9220	9440	9220	12090	6510	9300	9360.50	4.65	0	-7062	9646	9472	9126	8952	8606	9560	9040	117	2790	500	5950	10	1	23327472	2186	8.00	0.99	12	0.13	1171.00	9452.00	22050	20240130	-57.51	7730	20241209	21.22	22050	-57.51	20240130	7730	21.22	20241209	22050	-57.51	20240130	7730	21.22	20241209	2.29	N	051370	500	116 억	1085262	N	N	0	N	N
38	20241224	120534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9410	110	2	1.18	256015530	27355	25.38	9220	9440	9220	12090	6510	9300	9359.00	4.65	0	-4942	9646	9472	9126	8952	8606	9560	9040	117	2790	500	5950	10	1	23327472	2195	8.04	1.00	12	0.12	1171.00	9452.00	22050	20240130	-57.32	7730	20241209	21.73	22050	-57.32	20240130	7730	21.73	20241209	22050	-57.32	20240130	7730	21.73	20241209	2.29	N	051370	500	116 억	1085262	N	N	0	N	N
39	20241224	110535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9390	90	2	0.97	210115030	22473	20.85	9220	9430	9220	12090	6510	9300	9349.67	4.65	0	-2013	9646	9472	9126	8952	8606	9560	9040	117	2790	500	5950	10	1	23327472	2190	8.02	0.99	12	0.10	1171.00	9452.00	22050	20240130	-57.41	7730	20241209	21.47	22050	-57.41	20240130	7730	21.47	20241209	22050	-57.41	20240130	7730	21.47	20241209	2.29	N	051370	500	116 억	1085262	N	N	0	N	N
40	20241224	100536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9340	40	2	0.43	101090940	10860	10.08	9220	9390	9220	12090	6510	9300	9308.56	4.65	0	-2547	9646	9472	9126	8952	8606	9560	9040	117	2790	500	5950	10	1	23327472	2179	7.98	0.99	12	0.05	1171.00	9452.00	22050	20240130	-57.64	7730	20241209	20.83	22050	-57.64	20240130	7730	20.83	20241209	22050	-57.64	20240130	7730	20.83	20241209	2.29	N	051370	500	116 억	1085262	N	N	0	N	N
41	20241224	090537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9360	60	2	0.65	34992630	3760	3.49	9220	9390	9220	12090	6510	9300	9306.55	4.65	0	-588	9646	9472	9126	8952	8606	9560	9040	117	2790	500	5950	10	1	23327472	2183	7.99	0.99	12	0.02	1171.00	9452.00	22050	20240130	-57.55	7730	20241209	21.09	22050	-57.55	20240130	7730	21.09	20241209	22050	-57.55	20240130	7730	21.09	20241209	2.29	N	051370	500	116 억	1085262	N	N	0	N	N
42	20241223	160531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9300	420	2	4.73	983267720	107462	244.65	8780	9300	8780	11540	6220	8880	9149.91	4.57	0	20248	9166	9022	8916	8772	8666	8970	8720	117	2660	500	5680	10	1	23327472	2169	7.94	0.98	12	0.46	1171.00	9452.00	22050	20240130	-57.82	7730	20241209	20.31	22050	-57.82	20240130	7730	20.31	20241209	22050	-57.82	20240130	7730	20.31	20241209	2.28	N	051370	500	116 억	1065271	N	N	2	N	N
43	20241223	150534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9290	410	2	4.62	912466090	99838	227.29	8780	9300	8780	11540	6220	8880	9139.47	4.57	0	22325	9166	9022	8916	8772	8666	8970	8720	117	2660	500	5680	10	1	23327472	2167	7.93	0.98	12	0.43	1171.00	9452.00	22050	20240130	-57.87	7730	20241209	20.18	22050	-57.87	20240130	7730	20.18	20241209	22050	-57.87	20240130	7730	20.18	20241209	2.28	N	051370	500	116 억	1065271	N	N	2	N	N
44	20241223	140530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9210	330	2	3.72	722087990	79281	180.49	8780	9300	8780	11540	6220	8880	9107.96	4.57	0	25170	9166	9022	8916	8772	8666	8970	8720	117	2660	500	5680	10	1	23327472	2148	7.87	0.97	12	0.34	1171.00	9452.00	22050	20240130	-58.23	7730	20241209	19.15	22050	-58.23	20240130	7730	19.15	20241209	22050	-58.23	20240130	7730	19.15	20241209	2.28	N	051370	500	116 억	1065271	N	N	2	N	N
45	20241223	130531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9150	270	2	3.04	656983610	72175	164.31	8780	9300	8780	11540	6220	8880	9102.65	4.57	0	23919	9166	9022	8916	8772	8666	8970	8720	117	2660	500	5680	10	1	23327472	2134	7.81	0.97	12	0.31	1171.00	9452.00	22050	20240130	-58.50	7730	20241209	18.37	22050	-58.50	20240130	7730	18.37	20241209	22050	-58.50	20240130	7730	18.37	20241209	2.28	N	051370	500	116 억	1065271	N	N	2	N	N
46	20241223	120533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9200	320	2	3.60	593199820	65204	148.44	8780	9300	8780	11540	6220	8880	9097.60	4.57	0	23363	9166	9022	8916	8772	8666	8970	8720	117	2660	500	5680	10	1	23327472	2146	7.86	0.97	12	0.28	1171.00	9452.00	22050	20240130	-58.28	7730	20241209	19.02	22050	-58.28	20240130	7730	19.02	20241209	22050	-58.28	20240130	7730	19.02	20241209	2.28	N	051370	500	116 억	1065271	N	N	2	N	N
47	20241223	110531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9150	270	2	3.04	541033600	59506	135.47	8780	9300	8780	11540	6220	8880	9092.08	4.57	0	22424	9166	9022	8916	8772	8666	8970	8720	117	2660	500	5680	10	1	23327472	2134	7.81	0.97	12	0.26	1171.00	9452.00	22050	20240130	-58.50	7730	20241209	18.37	22050	-58.50	20240130	7730	18.37	20241209	22050	-58.50	20240130	7730	18.37	20241209	2.28	N	051370	500	116 억	1065271	N	N	2	N	N
48	20241223	100528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9180	300	2	3.38	328228160	36383	82.83	8780	9250	8780	11540	6220	8880	9021.47	4.57	0	17976	9166	9022	8916	8772	8666	8970	8720	117	2660	500	5680	10	1	23327472	2141	7.84	0.97	12	0.16	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	22050	-58.37	20240130	7730	18.76	20241209	22050	-58.37	20240130	7730	18.76	20241209	2.28	N	051370	500	116 억	1065271	N	N	2	N	N
49	20241223	090531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8930	50	2	0.56	29879610	3375	7.68	8780	8930	8780	11540	6220	8880	8853.22	4.57	0	1733	9166	9022	8916	8772	8666	8970	8720	117	2660	500	5680	10	1	23327472	2083	7.63	0.94	12	0.01	1171.00	9452.00	22050	20240130	-59.50	7730	20241209	15.52	22050	-59.50	20240130	7730	15.52	20241209	22050	-59.50	20240130	7730	15.52	20241209	2.28	N	051370	500	116 억	1065271	N	N	2	N	N
50	20241220	160528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8880	-210	5	-2.31	388936960	43780	114.38	9060	9060	8810	11810	6370	9090	8883.90	4.63	0	-14402	9296	9192	9026	8922	8756	9245	8975	117	2720	500	5810	10	1	23327472	2071	7.58	0.94	12	0.19	1171.00	9452.00	22050	20240130	-59.73	7730	20241209	14.88	22050	-59.73	20240130	7730	14.88	20241209	22050	-59.73	20240130	7730	14.88	20241209	2.26	N	051370	500	116 억	1079681	N	N	2	N	N
51	20241220	150530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8860	-230	5	-2.53	346225960	38960	101.79	9060	9060	8820	11810	6370	9090	8886.70	4.63	0	-12713	9296	9192	9026	8922	8756	9245	8975	117	2720	500	5810	10	1	23327472	2067	7.57	0.94	12	0.17	1171.00	9452.00	22050	20240130	-59.82	7730	20241209	14.62	22050	-59.82	20240130	7730	14.62	20241209	22050	-59.82	20240130	7730	14.62	20241209	2.26	N	051370	500	116 억	1079681	N	N	83	N	N
52	20241220	140530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8860	-230	5	-2.53	264635260	29753	77.73	9060	9060	8840	11810	6370	9090	8894.41	4.63	0	-10833	9296	9192	9026	8922	8756	9245	8975	117	2720	500	5810	10	1	23327472	2067	7.57	0.94	12	0.13	1171.00	9452.00	22050	20240130	-59.82	7730	20241209	14.62	22050	-59.82	20240130	7730	14.62	20241209	22050	-59.82	20240130	7730	14.62	20241209	2.26	N	051370	500	116 억	1079681	N	N	83	N	N
53	20241220	130528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8880	-210	5	-2.31	231196660	25978	67.87	9060	9060	8840	11810	6370	9090	8899.71	4.63	0	-10608	9296	9192	9026	8922	8756	9245	8975	117	2720	500	5810	10	1	23327472	2071	7.58	0.94	12	0.11	1171.00	9452.00	22050	20240130	-59.73	7730	20241209	14.88	22050	-59.73	20240130	7730	14.88	20241209	22050	-59.73	20240130	7730	14.88	20241209	2.26	N	051370	500	116 억	1079681	N	N	83	N	N
54	20241220	120527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8850	-240	5	-2.64	195829240	21998	57.47	9060	9060	8840	11810	6370	9090	8902.14	4.63	0	-9189	9296	9192	9026	8922	8756	9245	8975	117	2720	500	5810	10	1	23327472	2064	7.56	0.94	12	0.09	1171.00	9452.00	22050	20240130	-59.86	7730	20241209	14.49	22050	-59.86	20240130	7730	14.49	20241209	22050	-59.86	20240130	7730	14.49	20241209	2.26	N	051370	500	116 억	1079681	N	N	83	N	N
55	20241220	110528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8900	-190	5	-2.09	138807450	15568	40.67	9060	9060	8880	11810	6370	9090	8916.20	4.63	0	-7714	9296	9192	9026	8922	8756	9245	8975	117	2720	500	5810	10	1	23327472	2076	7.60	0.94	12	0.07	1171.00	9452.00	22050	20240130	-59.64	7730	20241209	15.14	22050	-59.64	20240130	7730	15.14	20241209	22050	-59.64	20240130	7730	15.14	20241209	2.26	N	051370	500	116 억	1079681	N	N	83	N	N
56	20241220	100528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8960	-130	5	-1.43	86844620	9728	25.42	9060	9060	8880	11810	6370	9090	8927.28	4.63	0	-2998	9296	9192	9026	8922	8756	9245	8975	117	2720	500	5810	10	1	23327472	2090	7.65	0.95	12	0.04	1171.00	9452.00	22050	20240130	-59.37	7730	20241209	15.91	22050	-59.37	20240130	7730	15.91	20241209	22050	-59.37	20240130	7730	15.91	20241209	2.26	N	051370	500	116 억	1079681	N	N	83	N	N
57	20241220	090530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8910	-180	5	-1.98	17159020	1918	5.01	9060	9060	8900	11810	6370	9090	8946.31	4.63	0	-1826	9296	9192	9026	8922	8756	9245	8975	117	2720	500	5810	10	1	23327472	2078	7.61	0.94	12	0.01	1171.00	9452.00	22050	20240130	-59.59	7730	20241209	15.27	22050	-59.59	20240130	7730	15.27	20241209	22050	-59.59	20240130	7730	15.27	20241209	2.26	N	051370	500	116 억	1079681	N	N	83	N	N
58	20241219	160528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9090	-120	5	-1.30	344452340	38218	66.94	8950	9130	8860	11970	6450	9210	9012.81	4.61	0	3275	9390	9300	9140	9050	8890	9345	9095	117	2760	500	5890	10	1	23327472	2120	7.76	0.96	12	0.16	1171.00	9452.00	22050	20240130	-58.78	7730	20241209	17.59	22050	-58.78	20240130	7730	17.59	20241209	22050	-58.78	20240130	7730	17.59	20241209	2.29	N	051370	500	116 억	1076406	N	N	83	N	N
59	20241219	150525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9000	-210	5	-2.28	335236650	37202	65.16	8950	9130	8860	11970	6450	9210	9011.25	4.61	0	3581	9390	9300	9140	9050	8890	9345	9095	117	2760	500	5890	10	1	23327472	2099	7.69	0.95	12	0.16	1171.00	9452.00	22050	20240130	-59.18	7730	20241209	16.43	22050	-59.18	20240130	7730	16.43	20241209	22050	-59.18	20240130	7730	16.43	20241209	2.29	N	051370	500	116 억	1076406	N	N	186	N	N
60	20241219	140527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9100	-110	5	-1.19	282003880	31311	54.84	8950	9130	8860	11970	6450	9210	9006.54	4.61	0	3386	9390	9300	9140	9050	8890	9345	9095	117	2760	500	5890	10	1	23327472	2123	7.77	0.96	12	0.13	1171.00	9452.00	22050	20240130	-58.73	7730	20241209	17.72	22050	-58.73	20240130	7730	17.72	20241209	22050	-58.73	20240130	7730	17.72	20241209	2.29	N	051370	500	116 억	1076406	N	N	186	N	N
61	20241219	130527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9060	-150	5	-1.63	269919970	29980	52.51	8950	9130	8860	11970	6450	9210	9003.33	4.61	0	2545	9390	9300	9140	9050	8890	9345	9095	117	2760	500	5890	10	1	23327472	2113	7.74	0.96	12	0.13	1171.00	9452.00	22050	20240130	-58.91	7730	20241209	17.21	22050	-58.91	20240130	7730	17.21	20241209	22050	-58.91	20240130	7730	17.21	20241209	2.29	N	051370	500	116 억	1076406	N	N	186	N	N
62	20241219	120528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9040	-170	5	-1.85	252469860	28046	49.13	8950	9130	8860	11970	6450	9210	9001.99	4.61	0	2189	9390	9300	9140	9050	8890	9345	9095	117	2760	500	5890	10	1	23327472	2109	7.72	0.96	12	0.12	1171.00	9452.00	22050	20240130	-59.00	7730	20241209	16.95	22050	-59.00	20240130	7730	16.95	20241209	22050	-59.00	20240130	7730	16.95	20241209	2.29	N	051370	500	116 억	1076406	N	N	186	N	N
63	20241219	110526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9010	-200	5	-2.17	231181710	25681	44.98	8950	9130	8860	11970	6450	9210	9002.05	4.61	0	1592	9390	9300	9140	9050	8890	9345	9095	117	2760	500	5890	10	1	23327472	2102	7.69	0.95	12	0.11	1171.00	9452.00	22050	20240130	-59.14	7730	20241209	16.56	22050	-59.14	20240130	7730	16.56	20241209	22050	-59.14	20240130	7730	16.56	20241209	2.29	N	051370	500	116 억	1076406	N	N	186	N	N
64	20241219	100519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9030	-180	5	-1.95	164154110	18216	31.91	8950	9090	8860	11970	6450	9210	9011.53	4.61	0	2365	9390	9300	9140	9050	8890	9345	9095	117	2760	500	5890	10	1	23327472	2106	7.71	0.96	12	0.08	1171.00	9452.00	22050	20240130	-59.05	7730	20241209	16.82	22050	-59.05	20240130	7730	16.82	20241209	22050	-59.05	20240130	7730	16.82	20241209	2.29	N	051370	500	116 억	1076406	N	N	186	N	N
65	20241219	090527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9020	-190	5	-2.06	40573560	4533	7.94	8950	9020	8860	11970	6450	9210	8950.71	4.61	0	1073	9390	9300	9140	9050	8890	9345	9095	117	2760	500	5890	10	1	23327472	2104	7.70	0.95	12	0.02	1171.00	9452.00	22050	20240130	-59.09	7730	20241209	16.69	22050	-59.09	20240130	7730	16.69	20241209	22050	-59.09	20240130	7730	16.69	20241209	2.29	N	051370	500	116 억	1076406	N	N	186	N	N
66	20241218	160524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9210	50	2	0.55	518824740	57082	92.71	9140	9230	8980	11900	6420	9160	9089.11	4.64	0	-6714	9313	9236	9083	9006	8853	9275	9045	117	2740	500	5860	10	1	23327472	2148	7.87	0.97	12	0.24	1171.00	9452.00	22050	20240130	-58.23	7730	20241209	19.15	22050	-58.23	20240130	7730	19.15	20241209	22050	-58.23	20240130	7730	19.15	20241209	2.31	N	051370	500	116 억	1082777	N	N	186	N	N
67	20241218	150527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9190	30	2	0.33	502351690	55291	89.80	9140	9230	8980	11900	6420	9160	9085.60	4.64	0	-6776	9313	9236	9083	9006	8853	9275	9045	117	2740	500	5860	10	1	23327472	2144	7.85	0.97	12	0.24	1171.00	9452.00	22050	20240130	-58.32	7730	20241209	18.89	22050	-58.32	20240130	7730	18.89	20241209	22050	-58.32	20240130	7730	18.89	20241209	2.31	N	051370	500	116 억	1082777	N	N	2	N	N
68	20241218	140525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9200	40	2	0.44	438303710	48331	78.50	9140	9200	8980	11900	6420	9160	9068.79	4.64	0	-6260	9313	9236	9083	9006	8853	9275	9045	117	2740	500	5860	10	1	23327472	2146	7.86	0.97	12	0.21	1171.00	9452.00	22050	20240130	-58.28	7730	20241209	19.02	22050	-58.28	20240130	7730	19.02	20241209	22050	-58.28	20240130	7730	19.02	20241209	2.31	N	051370	500	116 억	1082777	N	N	2	N	N
69	20241218	130526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9140	-20	5	-0.22	379597280	41928	68.10	9140	9180	8980	11900	6420	9160	9053.55	4.64	0	-5143	9313	9236	9083	9006	8853	9275	9045	117	2740	500	5860	10	1	23327472	2132	7.81	0.97	12	0.18	1171.00	9452.00	22050	20240130	-58.55	7730	20241209	18.24	22050	-58.55	20240130	7730	18.24	20241209	22050	-58.55	20240130	7730	18.24	20241209	2.31	N	051370	500	116 억	1082777	N	N	2	N	N
70	20241218	120526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9140	-20	5	-0.22	345174560	38161	61.98	9140	9180	8980	11900	6420	9160	9045.22	4.64	0	-4082	9313	9236	9083	9006	8853	9275	9045	117	2740	500	5860	10	1	23327472	2132	7.81	0.97	12	0.16	1171.00	9452.00	22050	20240130	-58.55	7730	20241209	18.24	22050	-58.55	20240130	7730	18.24	20241209	22050	-58.55	20240130	7730	18.24	20241209	2.31	N	051370	500	116 억	1082777	N	N	2	N	N
71	20241218	110526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9070	-90	5	-0.98	307566260	34034	55.28	9140	9180	8980	11900	6420	9160	9037.03	4.64	0	-2178	9313	9236	9083	9006	8853	9275	9045	117	2740	500	5860	10	1	23327472	2116	7.75	0.96	12	0.15	1171.00	9452.00	22050	20240130	-58.87	7730	20241209	17.34	22050	-58.87	20240130	7730	17.34	20241209	22050	-58.87	20240130	7730	17.34	20241209	2.31	N	051370	500	116 억	1082777	N	N	2	N	N
72	20241218	100526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9000	-160	5	-1.75	245499050	27180	44.15	9140	9180	8980	11900	6420	9160	9032.34	4.64	0	-1907	9313	9236	9083	9006	8853	9275	9045	117	2740	500	5860	10	1	23327472	2099	7.69	0.95	12	0.12	1171.00	9452.00	22050	20240130	-59.18	7730	20241209	16.43	22050	-59.18	20240130	7730	16.43	20241209	22050	-59.18	20240130	7730	16.43	20241209	2.31	N	051370	500	116 억	1082777	N	N	2	N	N
73	20241218	090528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9020	-140	5	-1.53	24487990	2702	4.39	9140	9140	9010	11900	6420	9160	9062.91	4.64	0	-1385	9313	9236	9083	9006	8853	9275	9045	117	2740	500	5860	10	1	23327472	2104	7.70	0.95	12	0.01	1171.00	9452.00	22050	20240130	-59.09	7730	20241209	16.69	22050	-59.09	20240130	7730	16.69	20241209	22050	-59.09	20240130	7730	16.69	20241209	2.31	N	051370	500	116 억	1082777	N	N	2	N	N
74	20241217	160523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9160	160	2	1.78	553860300	61295	129.03	9010	9160	8930	11700	6300	9000	9035.67	4.59	0	12053	9186	9092	9016	8922	8846	9140	8970	117	2700	500	5760	10	1	23327472	2137	7.82	0.97	12	0.26	1171.00	9452.00	22050	20240130	-58.46	7730	20241209	18.50	22050	-58.46	20240130	7730	18.50	20241209	22050	-58.46	20240130	7730	18.50	20241209	2.33	N	051370	500	116 억	1070565	N	N	2	N	N
75	20241217	150525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9090	90	2	1.00	499544520	55352	116.52	9010	9150	8930	11700	6300	9000	9024.87	4.59	0	11870	9186	9092	9016	8922	8846	9140	8970	117	2700	500	5760	10	1	23327472	2120	7.76	0.96	12	0.24	1171.00	9452.00	22050	20240130	-58.78	7730	20241209	17.59	22050	-58.78	20240130	7730	17.59	20241209	22050	-58.78	20240130	7730	17.59	20241209	2.33	N	051370	500	116 억	1070565	N	N	37	N	N
76	20241217	140527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9140	140	2	1.56	380404830	42266	88.97	9010	9140	8930	11700	6300	9000	9000.26	4.59	0	8614	9186	9092	9016	8922	8846	9140	8970	117	2700	500	5760	10	1	23327472	2132	7.81	0.97	12	0.18	1171.00	9452.00	22050	20240130	-58.55	7730	20241209	18.24	22050	-58.55	20240130	7730	18.24	20241209	22050	-58.55	20240130	7730	18.24	20241209	2.33	N	051370	500	116 억	1070565	N	N	37	N	N
77	20241217	130514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8940	-60	5	-0.67	288893820	32163	67.70	9010	9080	8930	11700	6300	9000	8982.18	4.59	0	4525	9186	9092	9016	8922	8846	9140	8970	117	2700	500	5760	10	1	23327472	2085	7.63	0.95	12	0.14	1171.00	9452.00	22050	20240130	-59.46	7730	20241209	15.65	22050	-59.46	20240130	7730	15.65	20241209	22050	-59.46	20240130	7730	15.65	20241209	2.33	N	051370	500	116 억	1070565	N	N	37	N	N
78	20241217	120518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8940	-60	5	-0.67	255571240	28442	59.87	9010	9080	8940	11700	6300	9000	8985.70	4.59	0	5613	9186	9092	9016	8922	8846	9140	8970	117	2700	500	5760	10	1	23327472	2085	7.63	0.95	12	0.12	1171.00	9452.00	22050	20240130	-59.46	7730	20241209	15.65	22050	-59.46	20240130	7730	15.65	20241209	22050	-59.46	20240130	7730	15.65	20241209	2.33	N	051370	500	116 억	1070565	N	N	37	N	N
79	20241217	110521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8980	-20	5	-0.22	227042810	25265	53.18	9010	9080	8940	11700	6300	9000	8986.46	4.59	0	6059	9186	9092	9016	8922	8846	9140	8970	117	2700	500	5760	10	1	23327472	2095	7.67	0.95	12	0.11	1171.00	9452.00	22050	20240130	-59.27	7730	20241209	16.17	22050	-59.27	20240130	7730	16.17	20241209	22050	-59.27	20240130	7730	16.17	20241209	2.33	N	051370	500	116 억	1070565	N	N	37	N	N
80	20241217	100516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8960	-40	5	-0.44	165641130	18415	38.76	9010	9080	8940	11700	6300	9000	8994.90	4.59	0	3593	9186	9092	9016	8922	8846	9140	8970	117	2700	500	5760	10	1	23327472	2090	7.65	0.95	12	0.08	1171.00	9452.00	22050	20240130	-59.37	7730	20241209	15.91	22050	-59.37	20240130	7730	15.91	20241209	22050	-59.37	20240130	7730	15.91	20241209	2.33	N	051370	500	116 억	1070565	N	N	37	N	N
81	20241217	090524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9050	50	2	0.56	6446690	715	1.51	9010	9050	9010	11700	6300	9000	9016.35	4.59	0	82	9186	9092	9016	8922	8846	9140	8970	117	2700	500	5760	10	1	23327472	2111	7.73	0.96	12	0.00	1171.00	9452.00	22050	20240130	-58.96	7730	20241209	17.08	22050	-58.96	20240130	7730	17.08	20241209	22050	-58.96	20240130	7730	17.08	20241209	2.33	N	051370	500	116 억	1070565	N	N	37	N	N
82	20241216	160516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9000	130	2	1.47	426603010	47256	90.39	8940	9110	8940	11530	6210	8870	9027.49	4.60	0	-1387	9050	8960	8780	8690	8510	9005	8735	117	2660	500	5670	10	1	23327472	2099	7.69	0.95	12	0.20	1171.00	9452.00	22050	20240130	-59.18	7730	20241209	16.43	22050	-59.18	20240130	7730	16.43	20241209	22050	-59.18	20240130	7730	16.43	20241209	2.32	N	051370	500	116 억	1071953	N	N	37	N	N
83	20241216	150524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8980	110	2	1.24	398012940	44069	84.30	8940	9110	8940	11530	6210	8870	9031.59	4.60	0	-867	9050	8960	8780	8690	8510	9005	8735	117	2660	500	5670	10	1	23327472	2095	7.67	0.95	12	0.19	1171.00	9452.00	22050	20240130	-59.27	7730	20241209	16.17	22050	-59.27	20240130	7730	16.17	20241209	22050	-59.27	20240130	7730	16.17	20241209	2.32	N	051370	500	116 억	1071953	N	N	0	N	N
84	20241216	140524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9020	150	2	1.69	374573370	41460	79.31	8940	9110	8940	11530	6210	8870	9034.57	4.60	0	-291	9050	8960	8780	8690	8510	9005	8735	117	2660	500	5670	10	1	23327472	2104	7.70	0.95	12	0.18	1171.00	9452.00	22050	20240130	-59.09	7730	20241209	16.69	22050	-59.09	20240130	7730	16.69	20241209	22050	-59.09	20240130	7730	16.69	20241209	2.32	N	051370	500	116 억	1071953	N	N	0	N	N
85	20241216	130524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9050	180	2	2.03	329586660	36466	69.75	8940	9110	8940	11530	6210	8870	9038.19	4.60	0	-1652	9050	8960	8780	8690	8510	9005	8735	117	2660	500	5670	10	1	23327472	2111	7.73	0.96	12	0.16	1171.00	9452.00	22050	20240130	-58.96	7730	20241209	17.08	22050	-58.96	20240130	7730	17.08	20241209	22050	-58.96	20240130	7730	17.08	20241209	2.32	N	051370	500	116 억	1071953	N	N	0	N	N
86	20241216	120524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9030	160	2	1.80	298796140	33059	63.24	8940	9110	8940	11530	6210	8870	9038.27	4.60	0	271	9050	8960	8780	8690	8510	9005	8735	117	2660	500	5670	10	1	23327472	2106	7.71	0.96	12	0.14	1171.00	9452.00	22050	20240130	-59.05	7730	20241209	16.82	22050	-59.05	20240130	7730	16.82	20241209	22050	-59.05	20240130	7730	16.82	20241209	2.32	N	051370	500	116 억	1071953	N	N	0	N	N
87	20241216	110523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9050	180	2	2.03	254451240	28146	53.84	8940	9110	8940	11530	6210	8870	9040.41	4.60	0	1522	9050	8960	8780	8690	8510	9005	8735	117	2660	500	5670	10	1	23327472	2111	7.73	0.96	12	0.12	1171.00	9452.00	22050	20240130	-58.96	7730	20241209	17.08	22050	-58.96	20240130	7730	17.08	20241209	22050	-58.96	20240130	7730	17.08	20241209	2.32	N	051370	500	116 억	1071953	N	N	0	N	N
88	20241216	100525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9060	190	2	2.14	171864080	18988	36.32	8940	9110	8940	11530	6210	8870	9051.19	4.60	0	1779	9050	8960	8780	8690	8510	9005	8735	117	2660	500	5670	10	1	23327472	2113	7.74	0.96	12	0.08	1171.00	9452.00	22050	20240130	-58.91	7730	20241209	17.21	22050	-58.91	20240130	7730	17.21	20241209	22050	-58.91	20240130	7730	17.21	20241209	2.32	N	051370	500	116 억	1071953	N	N	0	N	N
89	20241216	090524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9020	150	2	1.69	24735190	2756	5.27	8940	9020	8940	11530	6210	8870	8975.03	4.60	0	214	9050	8960	8780	8690	8510	9005	8735	117	2660	500	5670	10	1	23327472	2104	7.70	0.95	12	0.01	1171.00	9452.00	22050	20240130	-59.09	7730	20241209	16.69	22050	-59.09	20240130	7730	16.69	20241209	22050	-59.09	20240130	7730	16.69	20241209	2.32	N	051370	500	116 억	1071953	N	N	0	N	N
90	20241213	160517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8870	220	2	2.54	458949390	52260	75.41	8650	8870	8600	11240	6060	8650	8781.79	4.58	0	4339	8816	8732	8606	8522	8396	8775	8565	117	2590	500	5530	10	1	23327472	2069	7.57	0.94	12	0.22	1171.00	9452.00	22050	20240130	-59.77	7730	20241209	14.75	22050	-59.77	20240130	7730	14.75	20241209	22050	-59.77	20240130	7730	14.75	20241209	2.34	N	051370	500	116 억	1067854	N	N	0	N	N
91	20241213	150522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8830	180	2	2.08	421362610	48013	69.28	8650	8840	8600	11240	6060	8650	8776.01	4.58	0	4744	8816	8732	8606	8522	8396	8775	8565	117	2590	500	5530	10	1	23327472	2060	7.54	0.93	12	0.21	1171.00	9452.00	22050	20240130	-59.95	7730	20241209	14.23	22050	-59.95	20240130	7730	14.23	20241209	22050	-59.95	20240130	7730	14.23	20241209	2.34	N	051370	500	116 억	1067854	N	N	0	N	N
92	20241213	140523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8810	160	2	1.85	290031860	33130	47.81	8650	8840	8600	11240	6060	8650	8754.36	4.58	0	5971	8816	8732	8606	8522	8396	8775	8565	117	2590	500	5530	10	1	23327472	2055	7.52	0.93	12	0.14	1171.00	9452.00	22050	20240130	-60.05	7730	20241209	13.97	22050	-60.05	20240130	7730	13.97	20241209	22050	-60.05	20240130	7730	13.97	20241209	2.34	N	051370	500	116 억	1067854	N	N	0	N	N
93	20241213	130523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8820	170	2	1.97	258239750	29524	42.60	8650	8840	8600	11240	6060	8650	8746.78	4.58	0	5553	8816	8732	8606	8522	8396	8775	8565	117	2590	500	5530	10	1	23327472	2057	7.53	0.93	12	0.13	1171.00	9452.00	22050	20240130	-60.00	7730	20241209	14.10	22050	-60.00	20240130	7730	14.10	20241209	22050	-60.00	20240130	7730	14.10	20241209	2.34	N	051370	500	116 억	1067854	N	N	0	N	N
94	20241213	120523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8810	160	2	1.85	238950230	27334	39.44	8650	8840	8600	11240	6060	8650	8741.87	4.58	0	5347	8816	8732	8606	8522	8396	8775	8565	117	2590	500	5530	10	1	23327472	2055	7.52	0.93	12	0.12	1171.00	9452.00	22050	20240130	-60.05	7730	20241209	13.97	22050	-60.05	20240130	7730	13.97	20241209	22050	-60.05	20240130	7730	13.97	20241209	2.34	N	051370	500	116 억	1067854	N	N	0	N	N
95	20241213	110522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8790	140	2	1.62	201069250	23038	33.24	8650	8830	8600	11240	6060	8650	8727.72	4.58	0	5318	8816	8732	8606	8522	8396	8775	8565	117	2590	500	5530	10	1	23327472	2050	7.51	0.93	12	0.10	1171.00	9452.00	22050	20240130	-60.14	7730	20241209	13.71	22050	-60.14	20240130	7730	13.71	20241209	22050	-60.14	20240130	7730	13.71	20241209	2.34	N	051370	500	116 억	1067854	N	N	0	N	N
96	20241213	100522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8750	100	2	1.16	112256280	12927	18.65	8650	8750	8600	11240	6060	8650	8683.86	4.58	0	5746	8816	8732	8606	8522	8396	8775	8565	117	2590	500	5530	10	1	23327472	2041	7.47	0.93	12	0.06	1171.00	9452.00	22050	20240130	-60.32	7730	20241209	13.20	22050	-60.32	20240130	7730	13.20	20241209	22050	-60.32	20240130	7730	13.20	20241209	2.34	N	051370	500	116 억	1067854	N	N	0	N	N
97	20241213	090523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8640	-10	5	-0.12	3294500	381	0.55	8650	8650	8640	11240	6060	8650	8646.97	4.58	0	83	8816	8732	8606	8522	8396	8775	8565	117	2590	500	5530	10	1	23327472	2015	7.38	0.91	12	0.00	1171.00	9452.00	22050	20240130	-60.82	7730	20241209	11.77	22050	-60.82	20240130	7730	11.77	20241209	22050	-60.82	20240130	7730	11.77	20241209	2.34	N	051370	500	116 억	1067854	N	N	0	N	N
98	20241212	160527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8650	120	2	1.41	594990520	69287	130.00	8620	8690	8480	11080	5980	8530	8587.33	4.57	0	1006	8810	8670	8410	8270	8010	8740	8340	117	2550	500	5450	10	1	23327472	2018	7.39	0.92	12	0.30	1171.00	9452.00	22050	20240130	-60.77	7730	20241209	11.90	22050	-60.77	20240130	7730	11.90	20241209	22050	-60.77	20240130	7730	11.90	20241209	2.42	N	051370	500	116 억	1066866	N	N	0	N	N
99	20241212	150520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8650	120	2	1.41	585927850	68239	128.03	8620	8690	8480	11080	5980	8530	8586.41	4.57	0	1111	8810	8670	8410	8270	8010	8740	8340	117	2550	500	5450	10	1	23327472	2018	7.39	0.92	12	0.29	1171.00	9452.00	22050	20240130	-60.77	7730	20241209	11.90	22050	-60.77	20240130	7730	11.90	20241209	22050	-60.77	20240130	7730	11.90	20241209	2.42	N	051370	500	116 억	1066866	N	N	0	N	N
100	20241212	140519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8610	80	2	0.94	509813160	59437	111.52	8620	8680	8480	11080	5980	8530	8577.37	4.57	0	-939	8810	8670	8410	8270	8010	8740	8340	117	2550	500	5450	10	1	23327472	2008	7.35	0.91	12	0.25	1171.00	9452.00	22050	20240130	-60.95	7730	20241209	11.38	22050	-60.95	20240130	7730	11.38	20241209	22050	-60.95	20240130	7730	11.38	20241209	2.42	N	051370	500	116 억	1066866	N	N	0	N	N
101	20241212	130518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8510	-20	5	-0.23	466762310	54441	102.14	8620	8680	8480	11080	5980	8530	8573.73	4.57	0	277	8810	8670	8410	8270	8010	8740	8340	117	2550	500	5450	10	1	23327472	1985	7.27	0.90	12	0.23	1171.00	9452.00	22050	20240130	-61.41	7730	20241209	10.09	22050	-61.41	20240130	7730	10.09	20241209	22050	-61.41	20240130	7730	10.09	20241209	2.42	N	051370	500	116 억	1066866	N	N	0	N	N
102	20241212	120509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8560	30	2	0.35	429308260	50050	93.91	8620	8680	8480	11080	5980	8530	8577.59	4.57	0	-1201	8810	8670	8410	8270	8010	8740	8340	117	2550	500	5450	10	1	23327472	1997	7.31	0.91	12	0.21	1171.00	9452.00	22050	20240130	-61.18	7730	20241209	10.74	22050	-61.18	20240130	7730	10.74	20241209	22050	-61.18	20240130	7730	10.74	20241209	2.42	N	051370	500	116 억	1066866	N	N	0	N	N
103	20241212	110517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8610	80	2	0.94	399356620	46564	87.37	8620	8680	8480	11080	5980	8530	8576.51	4.57	0	-59	8810	8670	8410	8270	8010	8740	8340	117	2550	500	5450	10	1	23327472	2008	7.35	0.91	12	0.20	1171.00	9452.00	22050	20240130	-60.95	7730	20241209	11.38	22050	-60.95	20240130	7730	11.38	20241209	22050	-60.95	20240130	7730	11.38	20241209	2.42	N	051370	500	116 억	1066866	N	N	0	N	N
104	20241212	100515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8540	10	2	0.12	316771650	36910	69.25	8620	8680	8500	11080	5980	8530	8582.27	4.57	0	-2993	8810	8670	8410	8270	8010	8740	8340	117	2550	500	5450	10	1	23327472	1992	7.29	0.90	12	0.16	1171.00	9452.00	22050	20240130	-61.27	7730	20241209	10.48	22050	-61.27	20240130	7730	10.48	20241209	22050	-61.27	20240130	7730	10.48	20241209	2.42	N	051370	500	116 억	1066866	N	N	0	N	N
105	20241212	090519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8640	110	2	1.29	38714670	4483	8.41	8620	8660	8610	11080	5980	8530	8635.88	4.57	0	1868	8810	8670	8410	8270	8010	8740	8340	117	2550	500	5450	10	1	23327472	2015	7.38	0.91	12	0.02	1171.00	9452.00	22050	20240130	-60.82	7730	20241209	11.77	22050	-60.82	20240130	7730	11.77	20241209	22050	-60.82	20240130	7730	11.77	20241209	2.42	N	051370	500	116 억	1066866	N	N	0	N	N
106	20241211	160514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8530	360	2	4.41	451465500	53296	60.39	8180	8550	8150	10620	5720	8170	8470.90	4.49	0	19220	8476	8322	8026	7872	7576	8400	7950	117	2450	500	5220	10	1	23327472	1990	7.28	0.90	12	0.23	1171.00	9452.00	22050	20240130	-61.32	7730	20241209	10.35	22050	-61.32	20240130	7730	10.35	20241209	22050	-61.32	20240130	7730	10.35	20241209	2.49	N	051370	500	116 억	1047800	N	N	0	N	N
107	20241211	150407	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8540	370	2	4.53	429219870	50689	57.44	8180	8550	8150	10620	5720	8170	8467.71	4.49	0	17162	8476	8322	8026	7872	7576	8400	7950	117	2450	500	5220	10	1	23327472	1992	7.29	0.90	12	0.22	1171.00	9452.00	22050	20240130	-61.27	7730	20241209	10.48	22050	-61.27	20240130	7730	10.48	20241209	22050	-61.27	20240130	7730	10.48	20241209	2.49	N	051370	500	116 억	1047800	N	N	0	N	N
108	20241211	140519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8530	360	2	4.41	396308760	46827	53.06	8180	8550	8150	10620	5720	8170	8463.25	4.49	0	14829	8476	8322	8026	7872	7576	8400	7950	117	2450	500	5220	10	1	23327472	1990	7.28	0.90	12	0.20	1171.00	9452.00	22050	20240130	-61.32	7730	20241209	10.35	22050	-61.32	20240130	7730	10.35	20241209	22050	-61.32	20240130	7730	10.35	20241209	2.49	N	051370	500	116 억	1047800	N	N	0	N	N
109	20241211	130520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8510	340	2	4.16	371590840	43924	49.77	8180	8550	8150	10620	5720	8170	8459.86	4.49	0	14564	8476	8322	8026	7872	7576	8400	7950	117	2450	500	5220	10	1	23327472	1985	7.27	0.90	12	0.19	1171.00	9452.00	22050	20240130	-61.41	7730	20241209	10.09	22050	-61.41	20240130	7730	10.09	20241209	22050	-61.41	20240130	7730	10.09	20241209	2.49	N	051370	500	116 억	1047800	N	N	0	N	N
110	20241211	120521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8520	350	2	4.28	342793980	40543	45.94	8180	8550	8150	10620	5720	8170	8455.07	4.49	0	12506	8476	8322	8026	7872	7576	8400	7950	117	2450	500	5220	10	1	23327472	1988	7.28	0.90	12	0.17	1171.00	9452.00	22050	20240130	-61.36	7730	20241209	10.22	22050	-61.36	20240130	7730	10.22	20241209	22050	-61.36	20240130	7730	10.22	20241209	2.49	N	051370	500	116 억	1047800	N	N	0	N	N
111	20241211	110518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8510	340	2	4.16	305186650	36111	40.92	8180	8550	8150	10620	5720	8170	8451.35	4.49	0	11689	8476	8322	8026	7872	7576	8400	7950	117	2450	500	5220	10	1	23327472	1985	7.27	0.90	12	0.15	1171.00	9452.00	22050	20240130	-61.41	7730	20241209	10.09	22050	-61.41	20240130	7730	10.09	20241209	22050	-61.41	20240130	7730	10.09	20241209	2.49	N	051370	500	116 억	1047800	N	N	0	N	N
112	20241211	100520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8510	340	2	4.16	235423920	27914	31.63	8180	8540	8150	10620	5720	8170	8433.90	4.49	0	12637	8476	8322	8026	7872	7576	8400	7950	117	2450	500	5220	10	1	23327472	1985	7.27	0.90	12	0.12	1171.00	9452.00	22050	20240130	-61.41	7730	20241209	10.09	22050	-61.41	20240130	7730	10.09	20241209	22050	-61.41	20240130	7730	10.09	20241209	2.49	N	051370	500	116 억	1047800	N	N	0	N	N
113	20241211	090522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8230	60	2	0.73	16270530	1979	2.24	8180	8280	8150	10620	5720	8170	8221.59	4.49	0	1000	8476	8322	8026	7872	7576	8400	7950	117	2450	500	5220	10	1	23327472	1920	7.03	0.87	12	0.01	1171.00	9452.00	22050	20240130	-62.68	7730	20241209	6.47	22050	-62.68	20240130	7730	6.47	20241209	22050	-62.68	20240130	7730	6.47	20241209	2.49	N	051370	500	116 억	1047800	N	N	0	N	N
114	20241210	160515	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8170	410	2	5.28	711094130	88253	72.52	7730	8180	7730	10080	5440	7760	8057.16	4.32	0	40841	8300	8030	7880	7610	7460	7955	7535	117	2320	500	4960	10	1	23327472	1906	6.98	0.86	12	0.38	1171.00	9452.00	22050	20240130	-62.95	7730	20241210	5.69	22050	-62.95	20240130	7730	5.69	20241210	22050	-62.95	20240130	7730	5.69	20241210	2.55	N	051370	500	116 억	1007132	N	N	4	N	N
115	20241210	150517	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8150	390	2	5.03	676944800	84062	69.08	7730	8180	7730	10080	5440	7760	8052.92	4.32	0	38603	8300	8030	7880	7610	7460	7955	7535	117	2320	500	4960	10	1	23327472	1901	6.96	0.86	12	0.36	1171.00	9452.00	22050	20240130	-63.04	7730	20241210	5.43	22050	-63.04	20240130	7730	5.43	20241210	22050	-63.04	20240130	7730	5.43	20241210	2.55	N	051370	500	116 억	1007132	N	N	4	N	N
116	20241210	140517	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8160	400	2	5.15	607914820	75603	62.13	7730	8170	7730	10080	5440	7760	8040.88	4.32	0	35911	8300	8030	7880	7610	7460	7955	7535	117	2320	500	4960	10	1	23327472	1904	6.97	0.86	12	0.32	1171.00	9452.00	22050	20240130	-62.99	7730	20241210	5.56	22050	-62.99	20240130	7730	5.56	20241210	22050	-62.99	20240130	7730	5.56	20241210	2.55	N	051370	500	116 억	1007132	N	N	4	N	N
117	20241210	130515	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8110	350	2	4.51	561239980	69867	57.42	7730	8150	7730	10080	5440	7760	8032.98	4.32	0	32611	8300	8030	7880	7610	7460	7955	7535	117	2320	500	4960	10	1	23327472	1892	6.93	0.86	12	0.30	1171.00	9452.00	22050	20240130	-63.22	7730	20241210	4.92	22050	-63.22	20240130	7730	4.92	20241210	22050	-63.22	20240130	7730	4.92	20241210	2.55	N	051370	500	116 억	1007132	N	N	4	N	N
118	20241210	120516	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8120	360	2	4.64	428442590	53427	43.91	7730	8150	7730	10080	5440	7760	8019.21	4.32	0	25163	8300	8030	7880	7610	7460	7955	7535	117	2320	500	4960	10	1	23327472	1894	6.93	0.86	12	0.23	1171.00	9452.00	22050	20240130	-63.17	7730	20241210	5.05	22050	-63.17	20240130	7730	5.05	20241210	22050	-63.17	20240130	7730	5.05	20241210	2.55	N	051370	500	116 억	1007132	N	N	4	N	N
119	20241210	110515	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8090	330	2	4.25	319127270	39927	32.81	7730	8100	7730	10080	5440	7760	7992.77	4.32	0	15715	8300	8030	7880	7610	7460	7955	7535	117	2320	500	4960	10	1	23327472	1887	6.91	0.86	12	0.17	1171.00	9452.00	22050	20240130	-63.31	7730	20241210	4.66	22050	-63.31	20240130	7730	4.66	20241210	22050	-63.31	20240130	7730	4.66	20241210	2.55	N	051370	500	116 억	1007132	N	N	4	N	N
120	20241210	100515	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8010	250	2	3.22	199465110	25064	20.60	7730	8030	7730	10080	5440	7760	7958.23	4.32	0	8067	8300	8030	7880	7610	7460	7955	7535	117	2320	500	4960	10	1	23327472	1869	6.84	0.85	12	0.11	1171.00	9452.00	22050	20240130	-63.67	7730	20241210	3.62	22050	-63.67	20240130	7730	3.62	20241210	22050	-63.67	20240130	7730	3.62	20241210	2.55	N	051370	500	116 억	1007132	N	N	4	N	N
121	20241210	090519	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8010	250	2	3.22	52502030	6663	5.48	7730	8010	7730	10080	5440	7760	7879.64	4.32	0	648	8300	8030	7880	7610	7460	7955	7535	117	2320	500	4960	10	1	23327472	1869	6.84	0.85	12	0.03	1171.00	9452.00	22050	20240130	-63.67	7730	20241210	3.62	22050	-63.67	20240130	7730	3.62	20241210	22050	-63.67	20240130	7730	3.62	20241210	2.55	N	051370	500	116 억	1007132	N	N	4	N	N
122	20241209	160514	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7760	-490	5	-5.94	953307800	121202	78.61	8150	8150	7730	10720	5780	8250	7865.66	4.31	0	1643	8610	8430	8170	7990	7730	8300	7860	117	2470	500	5280	10	1	23327472	1810	6.63	0.82	12	0.52	1171.00	9452.00	22050	20240130	-64.81	7730	20241209	0.39	22050	-64.81	20240130	7730	0.39	20241209	22050	-64.81	20240130	7730	0.39	20241209	2.59	N	051370	500	116 억	1005427	N	N	4	N	N
123	20241209	150516	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7770	-480	5	-5.82	863800210	109704	71.16	8150	8150	7730	10720	5780	8250	7873.92	4.31	0	5519	8610	8430	8170	7990	7730	8300	7860	117	2470	500	5280	10	1	23327472	1813	6.64	0.82	12	0.47	1171.00	9452.00	22050	20240130	-64.76	7730	20241209	0.52	22050	-64.76	20240130	7730	0.52	20241209	22050	-64.76	20240130	7730	0.52	20241209	2.59	N	051370	500	116 억	1005427	N	N	0	N	N
124	20241209	140515	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7820	-430	5	-5.21	724021090	91759	59.52	8150	8150	7800	10720	5780	8250	7890.46	4.31	0	3612	8610	8430	8170	7990	7730	8300	7860	117	2470	500	5280	10	1	23327472	1824	6.68	0.83	12	0.39	1171.00	9452.00	22050	20240130	-64.54	7800	20241209	0.26	22050	-64.54	20240130	7800	0.26	20241209	22050	-64.54	20240130	7800	0.26	20241209	2.59	N	051370	500	116 억	1005427	N	N	0	N	N
125	20241209	130516	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7900	-350	5	-4.24	462122470	58337	37.84	8150	8150	7830	10720	5780	8250	7921.60	4.31	0	-8938	8610	8430	8170	7990	7730	8300	7860	117	2470	500	5280	10	1	23327472	1843	6.75	0.84	12	0.25	1171.00	9452.00	22050	20240130	-64.17	7830	20241209	0.89	22050	-64.17	20240130	7830	0.89	20241209	22050	-64.17	20240130	7830	0.89	20241209	2.59	N	051370	500	116 억	1005427	N	N	0	N	N
126	20241209	120515	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7890	-360	5	-4.36	402550300	50777	32.94	8150	8150	7830	10720	5780	8250	7927.81	4.31	0	-10121	8610	8430	8170	7990	7730	8300	7860	117	2470	500	5280	10	1	23327472	1841	6.74	0.83	12	0.22	1171.00	9452.00	22050	20240130	-64.22	7830	20241209	0.77	22050	-64.22	20240130	7830	0.77	20241209	22050	-64.22	20240130	7830	0.77	20241209	2.59	N	051370	500	116 억	1005427	N	N	0	N	N
127	20241209	110516	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7940	-310	5	-3.76	333374980	42012	27.25	8150	8150	7830	10720	5780	8250	7935.23	4.31	0	-10560	8610	8430	8170	7990	7730	8300	7860	117	2470	500	5280	10	1	23327472	1852	6.78	0.84	12	0.18	1171.00	9452.00	22050	20240130	-63.99	7830	20241209	1.40	22050	-63.99	20240130	7830	1.40	20241209	22050	-63.99	20240130	7830	1.40	20241209	2.59	N	051370	500	116 억	1005427	N	N	0	N	N
128	20241209	100514	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8090	-160	5	-1.94	284295630	35883	23.27	8150	8150	7830	10720	5780	8250	7922.85	4.31	0	-11227	8610	8430	8170	7990	7730	8300	7860	117	2470	500	5280	10	1	23327472	1887	6.91	0.86	12	0.15	1171.00	9452.00	22050	20240130	-63.31	7830	20241209	3.32	22050	-63.31	20240130	7830	3.32	20241209	22050	-63.31	20240130	7830	3.32	20241209	2.59	N	051370	500	116 억	1005427	N	N	0	N	N
129	20241209	090512	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7840	-410	5	-4.97	61207940	7708	5.00	8150	8150	7840	10720	5780	8250	7940.83	4.31	0	-5026	8610	8430	8170	7990	7730	8300	7860	117	2470	500	5280	10	1	23327472	1829	6.70	0.83	12	0.03	1171.00	9452.00	22050	20240130	-64.44	7840	20241209	0.00	22050	-64.44	20240130	7840	0.00	20241209	22050	-64.44	20240130	7840	0.00	20241209	2.59	N	051370	500	116 억	1005427	N	N	0	N	N
130	20241206	160511	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8250	-150	5	-1.79	1239193560	152982	224.13	8290	8350	7910	10920	5880	8400	8100.17	4.21	0	23132	8600	8500	8360	8260	8120	8550	8310	117	2520	500	5370	10	1	23327472	1925	7.05	0.87	12	0.66	1171.00	9452.00	22050	20240130	-62.59	7910	20241206	4.30	22050	-62.59	20240130	7910	4.30	20241206	22050	-62.59	20240130	7910	4.30	20241206	2.62	N	051370	500	116 억	981993	N	N	0	N	N
131	20241206	150513	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8200	-200	5	-2.38	1205000750	148824	218.04	8290	8350	7910	10920	5880	8400	8096.82	4.21	0	22661	8600	8500	8360	8260	8120	8550	8310	117	2520	500	5370	10	1	23327472	1913	7.00	0.87	12	0.64	1171.00	9452.00	22050	20240130	-62.81	7910	20241206	3.67	22050	-62.81	20240130	7910	3.67	20241206	22050	-62.81	20240130	7910	3.67	20241206	2.62	N	051370	500	116 억	981993	N	N	0	N	N
132	20241206	140511	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8120	-280	5	-3.33	1076681840	133148	195.07	8290	8350	7910	10920	5880	8400	8086.35	4.21	0	12486	8600	8500	8360	8260	8120	8550	8310	117	2520	500	5370	10	1	23327472	1894	6.93	0.86	12	0.57	1171.00	9452.00	22050	20240130	-63.17	7910	20241206	2.65	22050	-63.17	20240130	7910	2.65	20241206	22050	-63.17	20240130	7910	2.65	20241206	2.62	N	051370	500	116 억	981993	N	N	0	N	N
133	20241206	130512	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8020	-380	5	-4.52	1012754510	125275	183.54	8290	8350	7910	10920	5880	8400	8084.25	4.21	0	8796	8600	8500	8360	8260	8120	8550	8310	117	2520	500	5370	10	1	23327472	1871	6.85	0.85	12	0.54	1171.00	9452.00	22050	20240130	-63.63	7910	20241206	1.39	22050	-63.63	20240130	7910	1.39	20241206	22050	-63.63	20240130	7910	1.39	20241206	2.62	N	051370	500	116 억	981993	N	N	0	N	N
134	20241206	120509	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8110	-290	5	-3.45	857888660	106208	155.60	8290	8350	7910	10920	5880	8400	8077.44	4.21	0	12919	8600	8500	8360	8260	8120	8550	8310	117	2520	500	5370	10	1	23327472	1892	6.93	0.86	12	0.46	1171.00	9452.00	22050	20240130	-63.22	7910	20241206	2.53	22050	-63.22	20240130	7910	2.53	20241206	22050	-63.22	20240130	7910	2.53	20241206	2.62	N	051370	500	116 억	981993	N	N	0	N	N
135	20241206	110511	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8000	-400	5	-4.76	771806900	95535	139.97	8290	8350	7910	10920	5880	8400	8078.79	4.21	0	8333	8600	8500	8360	8260	8120	8550	8310	117	2520	500	5370	10	1	23327472	1866	6.83	0.85	12	0.41	1171.00	9452.00	22050	20240130	-63.72	7910	20241206	1.14	22050	-63.72	20240130	7910	1.14	20241206	22050	-63.72	20240130	7910	1.14	20241206	2.62	N	051370	500	116 억	981993	N	N	0	N	N
136	20241206	100508	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8160	-240	5	-2.86	257513180	31384	45.98	8290	8350	8100	10920	5880	8400	8205.24	4.21	0	-3380	8600	8500	8360	8260	8120	8550	8310	117	2520	500	5370	10	1	23327472	1904	6.97	0.86	12	0.13	1171.00	9452.00	22050	20240130	-62.99	8100	20241206	0.74	22050	-62.99	20240130	8100	0.74	20241206	22050	-62.99	20240130	8100	0.74	20241206	2.62	N	051370	500	116 억	981993	N	N	0	N	N
137	20241206	090511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8260	-140	5	-1.67	11124800	1342	1.97	8290	8350	8260	10920	5880	8400	8289.72	4.21	0	-240	8600	8500	8360	8260	8120	8550	8310	117	2520	500	5370	10	1	23327472	1927	7.05	0.87	12	0.01	1171.00	9452.00	22050	20240130	-62.54	8220	20241205	0.49	22050	-62.54	20240130	8220	0.49	20241205	22050	-62.54	20240130	8220	0.49	20241205	2.62	N	051370	500	116 억	981993	N	N	0	N	N
138	20241205	160502	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8400	100	2	1.20	560139030	67008	45.03	8260	8460	8220	10790	5810	8300	8359.30	4.12	0	22056	8753	8526	8383	8156	8013	8455	8085	117	2490	500	5310	10	1	23327472	1960	7.17	0.89	12	0.29	1171.00	9452.00	22050	20240130	-61.90	8220	20241205	2.19	22050	-61.90	20240130	8220	2.19	20241205	22050	-61.90	20240130	8220	2.19	20241205	2.67	N	051370	500	116 억	960211	N	N	104	N	N
139	20241205	150506	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8370	70	2	0.84	527817280	63158	42.44	8260	8460	8220	10790	5810	8300	8357.11	4.12	0	21342	8753	8526	8383	8156	8013	8455	8085	117	2490	500	5310	10	1	23327472	1953	7.15	0.89	12	0.27	1171.00	9452.00	22050	20240130	-62.04	8220	20241205	1.82	22050	-62.04	20240130	8220	1.82	20241205	22050	-62.04	20240130	8220	1.82	20241205	2.67	N	051370	500	116 억	960211	N	N	104	N	N
140	20241205	140503	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8440	140	2	1.69	404804450	48453	32.56	8260	8460	8220	10790	5810	8300	8354.60	4.12	0	15625	8753	8526	8383	8156	8013	8455	8085	117	2490	500	5310	10	1	23327472	1969	7.21	0.89	12	0.21	1171.00	9452.00	22050	20240130	-61.72	8220	20241205	2.68	22050	-61.72	20240130	8220	2.68	20241205	22050	-61.72	20240130	8220	2.68	20241205	2.67	N	051370	500	116 억	960211	N	N	104	N	N
141	20241205	130504	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8430	130	2	1.57	368035220	44083	29.62	8260	8460	8220	10790	5810	8300	8348.71	4.12	0	12942	8753	8526	8383	8156	8013	8455	8085	117	2490	500	5310	10	1	23327472	1967	7.20	0.89	12	0.19	1171.00	9452.00	22050	20240130	-61.77	8220	20241205	2.55	22050	-61.77	20240130	8220	2.55	20241205	22050	-61.77	20240130	8220	2.55	20241205	2.67	N	051370	500	116 억	960211	N	N	104	N	N
142	20241205	120504	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8420	120	2	1.45	329068550	39458	26.51	8260	8450	8220	10790	5810	8300	8339.74	4.12	0	11177	8753	8526	8383	8156	8013	8455	8085	117	2490	500	5310	10	1	23327472	1964	7.19	0.89	12	0.17	1171.00	9452.00	22050	20240130	-61.81	8220	20241205	2.43	22050	-61.81	20240130	8220	2.43	20241205	22050	-61.81	20240130	8220	2.43	20241205	2.67	N	051370	500	116 억	960211	N	N	104	N	N
143	20241205	110503	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8350	50	2	0.60	270281830	32461	21.81	8260	8440	8220	10790	5810	8300	8326.37	4.12	0	7486	8753	8526	8383	8156	8013	8455	8085	117	2490	500	5310	10	1	23327472	1948	7.13	0.88	12	0.14	1171.00	9452.00	22050	20240130	-62.13	8220	20241205	1.58	22050	-62.13	20240130	8220	1.58	20241205	22050	-62.13	20240130	8220	1.58	20241205	2.67	N	051370	500	116 억	960211	N	N	104	N	N
144	20241205	100501	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8330	30	2	0.36	210626810	25313	17.01	8260	8440	8220	10790	5810	8300	8320.91	4.12	0	3336	8753	8526	8383	8156	8013	8455	8085	117	2490	500	5310	10	1	23327472	1943	7.11	0.88	12	0.11	1171.00	9452.00	22050	20240130	-62.22	8220	20241205	1.34	22050	-62.22	20240130	8220	1.34	20241205	22050	-62.22	20240130	8220	1.34	20241205	2.67	N	051370	500	116 억	960211	N	N	104	N	N
145	20241205	090504	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8360	60	2	0.72	14609700	1757	1.18	8260	8370	8260	10790	5810	8300	8315.32	4.12	0	306	8753	8526	8383	8156	8013	8455	8085	117	2490	500	5310	10	1	23327472	1950	7.14	0.88	12	0.01	1171.00	9452.00	22050	20240130	-62.09	8240	20241204	1.46	22050	-62.09	20240130	8240	1.46	20241204	22050	-62.09	20240130	8240	1.46	20241204	2.67	N	051370	500	116 억	960211	N	N	104	N	N
146	20241204	160456	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8300	-400	5	-4.60	1241546420	148236	284.93	8450	8610	8240	11310	6090	8700	8375.52	4.25	0	-32285	8873	8786	8633	8546	8393	8830	8590	117	2610	500	5560	10	1	23327472	1936	7.09	0.88	12	0.64	1171.00	9452.00	22050	20240130	-62.36	8240	20241204	0.73	22050	-62.36	20240130	8240	0.73	20241204	22050	-62.36	20240130	8240	0.73	20241204	2.76	N	051370	500	116 억	990302	N	N	104	N	N
147	20241204	150456	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8320	-380	5	-4.37	1151021030	137305	263.92	8450	8610	8240	11310	6090	8700	8382.95	4.25	0	-31715	8873	8786	8633	8546	8393	8830	8590	117	2610	500	5560	10	1	23327472	1941	7.11	0.88	12	0.59	1171.00	9452.00	22050	20240130	-62.27	8240	20241204	0.97	22050	-62.27	20240130	8240	0.97	20241204	22050	-62.27	20240130	8240	0.97	20241204	2.76	N	051370	500	116 억	990302	N	N	1	N	N
148	20241204	140455	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8290	-410	5	-4.71	1019515850	121450	233.44	8450	8610	8260	11310	6090	8700	8394.53	4.25	0	-31661	8873	8786	8633	8546	8393	8830	8590	117	2610	500	5560	10	1	23327472	1934	7.08	0.88	12	0.52	1171.00	9452.00	22050	20240130	-62.40	8260	20241204	0.36	22050	-62.40	20240130	8260	0.36	20241204	22050	-62.40	20240130	8260	0.36	20241204	2.76	N	051370	500	116 억	990302	N	N	1	N	N
149	20241204	130451	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8360	-340	5	-3.91	946548960	112668	216.56	8450	8610	8260	11310	6090	8700	8401.22	4.25	0	-27262	8873	8786	8633	8546	8393	8830	8590	117	2610	500	5560	10	1	23327472	1950	7.14	0.88	12	0.48	1171.00	9452.00	22050	20240130	-62.09	8260	20241204	1.21	22050	-62.09	20240130	8260	1.21	20241204	22050	-62.09	20240130	8260	1.21	20241204	2.76	N	051370	500	116 억	990302	N	N	1	N	N
150	20241204	120451	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8330	-370	5	-4.25	889802050	105863	203.48	8450	8610	8260	11310	6090	8700	8405.22	4.25	0	-27127	8873	8786	8633	8546	8393	8830	8590	117	2610	500	5560	10	1	23327472	1943	7.11	0.88	12	0.45	1171.00	9452.00	22050	20240130	-62.22	8260	20241204	0.85	22050	-62.22	20240130	8260	0.85	20241204	22050	-62.22	20240130	8260	0.85	20241204	2.76	N	051370	500	116 억	990302	N	N	1	N	N
151	20241204	110448	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8300	-400	5	-4.60	780442110	92687	178.16	8450	8610	8280	11310	6090	8700	8420.19	4.25	0	-23325	8873	8786	8633	8546	8393	8830	8590	117	2610	500	5560	10	1	23327472	1936	7.09	0.88	12	0.40	1171.00	9452.00	22050	20240130	-62.36	8280	20241204	0.24	22050	-62.36	20240130	8280	0.24	20241204	22050	-62.36	20240130	8280	0.24	20241204	2.76	N	051370	500	116 억	990302	N	N	1	N	N
152	20241204	100448	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	8440	-260	5	-2.99	507505820	59965	115.26	8450	8610	8300	11310	6090	8700	8463.37	4.25	0	-13702	8873	8786	8633	8546	8393	8830	8590	117	2610	500	5560	10	1	23327472	1969	7.21	0.89	12	0.26	1171.00	9452.00	22050	20240130	-61.72	8300	20241204	1.69	22050	-61.72	20240130	8300	1.69	20241204	22050	-61.72	20240130	8300	1.69	20241204	2.76	N	051370	500	116 억	990302	N	N	1	N	N
153	20241204	090454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8530	-170	5	-1.95	91008350	10726	20.62	8450	8610	8450	11310	6090	8700	8484.84	4.25	0	-4948	8873	8786	8633	8546	8393	8830	8590	117	2610	500	5560	10	1	23327472	1990	7.28	0.90	12	0.05	1171.00	9452.00	22050	20240130	-61.32	8440	20241115	1.07	22050	-61.32	20240130	8440	1.07	20241115	22050	-61.32	20240130	8440	1.07	20241115	2.76	N	051370	500	116 억	990302	N	N	1	N	N
154	20241203	160516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8700	140	2	1.64	448142680	51834	56.72	8490	8720	8480	11120	6000	8560	8645.73	4.16	0	20886	8933	8746	8633	8446	8333	8690	8390	117	2560	500	5470	10	1	23327472	2029	7.43	0.92	12	0.22	1171.00	9452.00	22050	20240130	-60.54	8440	20241115	3.08	22050	-60.54	20240130	8440	3.08	20241115	22050	-60.54	20240130	8440	3.08	20241115	2.75	N	051370	500	116 억	969445	N	N	1	N	N
155	20241203	150532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8680	120	2	1.40	428986360	49626	54.31	8490	8720	8480	11120	6000	8560	8644.39	4.16	0	19876	8933	8746	8633	8446	8333	8690	8390	117	2560	500	5470	10	1	23327472	2025	7.41	0.92	12	0.21	1171.00	9452.00	22050	20240130	-60.63	8440	20241115	2.84	22050	-60.63	20240130	8440	2.84	20241115	22050	-60.63	20240130	8440	2.84	20241115	2.75	N	051370	500	116 억	969445	N	N	0	N	N
156	20241203	140521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8660	100	2	1.17	346855810	40168	43.96	8490	8690	8480	11120	6000	8560	8635.13	4.16	0	14098	8933	8746	8633	8446	8333	8690	8390	117	2560	500	5470	10	1	23327472	2020	7.40	0.92	12	0.17	1171.00	9452.00	22050	20240130	-60.73	8440	20241115	2.61	22050	-60.73	20240130	8440	2.61	20241115	22050	-60.73	20240130	8440	2.61	20241115	2.75	N	051370	500	116 억	969445	N	N	0	N	N
157	20241203	130519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8650	90	2	1.05	303230080	35126	38.44	8490	8690	8480	11120	6000	8560	8632.64	4.16	0	12823	8933	8746	8633	8446	8333	8690	8390	117	2560	500	5470	10	1	23327472	2018	7.39	0.92	12	0.15	1171.00	9452.00	22050	20240130	-60.77	8440	20241115	2.49	22050	-60.77	20240130	8440	2.49	20241115	22050	-60.77	20240130	8440	2.49	20241115	2.75	N	051370	500	116 억	969445	N	N	0	N	N
158	20241203	120536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8650	90	2	1.05	225118790	26101	28.56	8490	8690	8480	11120	6000	8560	8624.91	4.16	0	11202	8933	8746	8633	8446	8333	8690	8390	117	2560	500	5470	10	1	23327472	2018	7.39	0.92	12	0.11	1171.00	9452.00	22050	20240130	-60.77	8440	20241115	2.49	22050	-60.77	20240130	8440	2.49	20241115	22050	-60.77	20240130	8440	2.49	20241115	2.75	N	051370	500	116 억	969445	N	N	0	N	N
159	20241203	110518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8620	60	2	0.70	186097360	21569	23.60	8490	8690	8480	11120	6000	8560	8628.00	4.16	0	9828	8933	8746	8633	8446	8333	8690	8390	117	2560	500	5470	10	1	23327472	2011	7.36	0.91	12	0.09	1171.00	9452.00	22050	20240130	-60.91	8440	20241115	2.13	22050	-60.91	20240130	8440	2.13	20241115	22050	-60.91	20240130	8440	2.13	20241115	2.75	N	051370	500	116 억	969445	N	N	0	N	N
160	20241203	100509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8650	90	2	1.05	139121480	16127	17.65	8490	8690	8480	11120	6000	8560	8626.62	4.16	0	8393	8933	8746	8633	8446	8333	8690	8390	117	2560	500	5470	10	1	23327472	2018	7.39	0.92	12	0.07	1171.00	9452.00	22050	20240130	-60.77	8440	20241115	2.49	22050	-60.77	20240130	8440	2.49	20241115	22050	-60.77	20240130	8440	2.49	20241115	2.75	N	051370	500	116 억	969445	N	N	0	N	N
161	20241203	090507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8610	50	2	0.58	26414060	3098	3.39	8490	8610	8480	11120	6000	8560	8526.17	4.16	0	1539	8933	8746	8633	8446	8333	8690	8390	117	2560	500	5470	10	1	23327472	2008	7.35	0.91	12	0.01	1171.00	9452.00	22050	20240130	-60.95	8440	20241115	2.01	22050	-60.95	20240130	8440	2.01	20241115	22050	-60.95	20240130	8440	2.01	20241115	2.75	N	051370	500	116 억	969445	N	N	0	N	N
162	20241202	160455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8560	-190	5	-2.17	711176220	82287	136.53	8820	8820	8520	11370	6130	8750	8642.64	4.13	0	6729	9150	8950	8780	8580	8410	8865	8495	117	2620	500	5600	10	1	23327472	1997	7.31	0.91	12	0.35	1171.00	9452.00	22050	20240130	-61.18	8440	20241115	1.42	22050	-61.18	20240130	8440	1.42	20241115	22050	-61.18	20240130	8440	1.42	20241115	2.75	N	051370	500	116 억	962718	N	N	0	N	N
163	20241202	150531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8580	-170	5	-1.94	672241880	77735	128.98	8820	8820	8530	11370	6130	8750	8647.87	4.13	0	7174	9150	8950	8780	8580	8410	8865	8495	117	2620	500	5600	10	1	23327472	2001	7.33	0.91	12	0.33	1171.00	9452.00	22050	20240130	-61.09	8440	20241115	1.66	22050	-61.09	20240130	8440	1.66	20241115	22050	-61.09	20240130	8440	1.66	20241115	2.75	N	051370	500	116 억	962718	N	N	0	N	N
164	20241202	140508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8650	-100	5	-1.14	627515120	72535	120.35	8820	8820	8530	11370	6130	8750	8651.20	4.13	0	8007	9150	8950	8780	8580	8410	8865	8495	117	2620	500	5600	10	1	23327472	2018	7.39	0.92	12	0.31	1171.00	9452.00	22050	20240130	-60.77	8440	20241115	2.49	22050	-60.77	20240130	8440	2.49	20241115	22050	-60.77	20240130	8440	2.49	20241115	2.75	N	051370	500	116 억	962718	N	N	0	N	N
165	20241202	130505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8580	-170	5	-1.94	576208810	66550	110.42	8820	8820	8540	11370	6130	8750	8658.28	4.13	0	6272	9150	8950	8780	8580	8410	8865	8495	117	2620	500	5600	10	1	23327472	2001	7.33	0.91	12	0.29	1171.00	9452.00	22050	20240130	-61.09	8440	20241115	1.66	22050	-61.09	20240130	8440	1.66	20241115	22050	-61.09	20240130	8440	1.66	20241115	2.75	N	051370	500	116 억	962718	N	N	0	N	N
166	20241202	120524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8580	-170	5	-1.94	498797710	57508	95.42	8820	8820	8550	11370	6130	8750	8673.54	4.13	0	3942	9150	8950	8780	8580	8410	8865	8495	117	2620	500	5600	10	1	23327472	2001	7.33	0.91	12	0.25	1171.00	9452.00	22050	20240130	-61.09	8440	20241115	1.66	22050	-61.09	20240130	8440	1.66	20241115	22050	-61.09	20240130	8440	1.66	20241115	2.75	N	051370	500	116 억	962718	N	N	0	N	N
167	20241202	110452	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8670	-80	5	-0.91	338544050	38873	64.50	8820	8820	8620	11370	6130	8750	8708.98	4.13	0	948	9150	8950	8780	8580	8410	8865	8495	117	2620	500	5600	10	1	23327472	2022	7.40	0.92	12	0.17	1171.00	9452.00	22050	20240130	-60.68	8440	20241115	2.73	22050	-60.68	20240130	8440	2.73	20241115	22050	-60.68	20240130	8440	2.73	20241115	2.75	N	051370	500	116 억	962718	N	N	0	N	N
168	20241202	100455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8700	-50	5	-0.57	267293360	30644	50.84	8820	8820	8670	11370	6130	8750	8722.53	4.13	0	133	9150	8950	8780	8580	8410	8865	8495	117	2620	500	5600	10	1	23327472	2029	7.43	0.92	12	0.13	1171.00	9452.00	22050	20240130	-60.54	8440	20241115	3.08	22050	-60.54	20240130	8440	3.08	20241115	22050	-60.54	20240130	8440	3.08	20241115	2.75	N	051370	500	116 억	962718	N	N	0	N	N
169	20241202	090454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	8700	-50	5	-0.57	10974000	1258	2.09	8820	8820	8700	11370	6130	8750	8723.37	4.13	0	516	9150	8950	8780	8580	8410	8865	8495	117	2620	500	5600	10	1	23327472	2029	7.43	0.92	12	0.01	1171.00	9452.00	22050	20240130	-60.54	8440	20241115	3.08	22050	-60.54	20240130	8440	3.08	20241115	22050	-60.54	20240130	8440	3.08	20241115	2.75	N	051370	500	116 억	962718	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History