KissMeData/441270/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161354	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	-30	5	-0.56	1197499330	230010	46.64	5210	5310	5110	6900	3720	5310	5205.34	2.01	-77594	-78213	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1953	18.27	1.29	12	0.62	289.00	4080.00	11740	20240522	-55.03	3795	20241209	39.13	11740	-55.03	20240522	3795	39.13	20241209	11740	-55.03	20240522	3795	39.13	20241209	4.02	N	441270	500	184 억	743728	N	N	1	N	N
3	20241231	151339	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	-30	5	-0.56	1197499330	230010	46.64	5210	5310	5110	6900	3720	5310	5205.34	2.01	-77594	-78213	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1953	18.27	1.29	12	0.62	289.00	4080.00	11740	20240522	-55.03	3795	20241209	39.13	11740	-55.03	20240522	3795	39.13	20241209	11740	-55.03	20240522	3795	39.13	20241209	4.02	N	441270	500	184 억	743728	N	N	1	N	N
4	20241231	141348	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	-30	5	-0.56	1197499330	230010	46.64	5210	5310	5110	6900	3720	5310	5205.34	2.01	-77594	-78213	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1953	18.27	1.29	12	0.62	289.00	4080.00	11740	20240522	-55.03	3795	20241209	39.13	11740	-55.03	20240522	3795	39.13	20241209	11740	-55.03	20240522	3795	39.13	20241209	4.02	N	441270	500	184 억	743728	N	N	1	N	N
5	20241231	131355	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	-30	5	-0.56	1197499330	230010	46.64	5210	5310	5110	6900	3720	5310	5205.34	2.01	-77594	-78213	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1953	18.27	1.29	12	0.62	289.00	4080.00	11740	20240522	-55.03	3795	20241209	39.13	11740	-55.03	20240522	3795	39.13	20241209	11740	-55.03	20240522	3795	39.13	20241209	4.02	N	441270	500	184 억	743728	N	N	1	N	N
6	20241231	121352	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	-30	5	-0.56	1197499330	230010	46.64	5210	5310	5110	6900	3720	5310	5205.34	2.01	-77594	-78213	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1953	18.27	1.29	12	0.62	289.00	4080.00	11740	20240522	-55.03	3795	20241209	39.13	11740	-55.03	20240522	3795	39.13	20241209	11740	-55.03	20240522	3795	39.13	20241209	4.02	N	441270	500	184 억	743728	N	N	1	N	N
7	20241231	111352	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	-30	5	-0.56	1197499330	230010	46.64	5210	5310	5110	6900	3720	5310	5205.34	2.01	-77594	-78213	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1953	18.27	1.29	12	0.62	289.00	4080.00	11740	20240522	-55.03	3795	20241209	39.13	11740	-55.03	20240522	3795	39.13	20241209	11740	-55.03	20240522	3795	39.13	20241209	4.02	N	441270	500	184 억	743728	N	N	1	N	N
8	20241231	101346	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	-30	5	-0.56	1197499330	230010	46.64	5210	5310	5110	6900	3720	5310	5205.34	2.01	-77594	-78213	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1953	18.27	1.29	12	0.62	289.00	4080.00	11740	20240522	-55.03	3795	20241209	39.13	11740	-55.03	20240522	3795	39.13	20241209	11740	-55.03	20240522	3795	39.13	20241209	4.02	N	441270	500	184 억	743728	N	N	1	N	N
9	20241231	091349	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	-30	5	-0.56	1197499330	230010	46.64	5210	5310	5110	6900	3720	5310	5205.34	2.01	-77594	-78213	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1953	18.27	1.29	12	0.62	289.00	4080.00	11740	20240522	-55.03	3795	20241209	39.13	11740	-55.03	20240522	3795	39.13	20241209	11740	-55.03	20240522	3795	39.13	20241209	4.02	N	441270	500	184 억	743728	N	N	1	N	N
10	20241230	161341	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5280	-30	5	-0.56	1187430660	228109	46.26	5210	5310	5110	6900	3720	5310	5205.34	2.22	0	-78213	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1953	18.27	1.29	12	0.62	289.00	4080.00	11740	20240522	-55.03	3795	20241209	39.13	11740	-55.03	20240522	3795	39.13	20241209	11740	-55.03	20240522	3795	39.13	20241209	4.02	N	441270	500	184 억	821322	N	N	1	N	N
11	20241230	151349	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5230	-80	5	-1.51	1086108610	208772	42.34	5210	5310	5110	6900	3720	5310	5202.25	2.22	0	-69519	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1934	18.10	1.28	12	0.56	289.00	4080.00	11740	20240522	-55.45	3795	20241209	37.81	11740	-55.45	20240522	3795	37.81	20241209	11740	-55.45	20240522	3795	37.81	20241209	4.02	N	441270	500	184 억	821322	N	N	1	N	N
12	20241230	141349	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5220	-90	5	-1.69	1007427080	193723	39.28	5210	5310	5110	6900	3720	5310	5200.22	2.22	0	-65435	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1931	18.06	1.28	12	0.52	289.00	4080.00	11740	20240522	-55.54	3795	20241209	37.55	11740	-55.54	20240522	3795	37.55	20241209	11740	-55.54	20240522	3795	37.55	20241209	4.02	N	441270	500	184 억	821322	N	N	1	N	N
13	20241230	131350	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5180	-130	5	-2.45	889121530	171009	34.68	5210	5310	5110	6900	3720	5310	5199.12	2.22	0	-56618	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1916	17.92	1.27	12	0.46	289.00	4080.00	11740	20240522	-55.88	3795	20241209	36.50	11740	-55.88	20240522	3795	36.50	20241209	11740	-55.88	20240522	3795	36.50	20241209	4.02	N	441270	500	184 억	821322	N	N	1	N	N
14	20241230	121345	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5200	-110	5	-2.07	716952220	137596	27.90	5210	5310	5110	6900	3720	5310	5210.40	2.22	0	-67139	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1923	17.99	1.27	12	0.37	289.00	4080.00	11740	20240522	-55.71	3795	20241209	37.02	11740	-55.71	20240522	3795	37.02	20241209	11740	-55.71	20240522	3795	37.02	20241209	4.02	N	441270	500	184 억	821322	N	N	1	N	N
15	20241230	111344	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5270	-40	5	-0.75	504570190	96870	19.64	5210	5310	5110	6900	3720	5310	5208.50	2.22	0	-34885	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1949	18.24	1.29	12	0.26	289.00	4080.00	11740	20240522	-55.11	3795	20241209	38.87	11740	-55.11	20240522	3795	38.87	20241209	11740	-55.11	20240522	3795	38.87	20241209	4.02	N	441270	500	184 억	821322	N	N	1	N	N
16	20241230	101344	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5230	-80	5	-1.51	416991970	80240	16.27	5210	5310	5110	6900	3720	5310	5196.50	2.22	0	-38341	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1934	18.10	1.28	12	0.22	289.00	4080.00	11740	20240522	-55.45	3795	20241209	37.81	11740	-55.45	20240522	3795	37.81	20241209	11740	-55.45	20240522	3795	37.81	20241209	4.02	N	441270	500	184 억	821322	N	N	1	N	N
17	20241230	091349	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5300	-10	5	-0.19	202623420	38817	7.87	5210	5310	5150	6900	3720	5310	5219.45	2.22	0	-20476	5576	5442	5206	5072	4836	5510	5140	185	1590	500	3820	10	1	36987901	1960	18.34	1.30	12	0.10	289.00	4080.00	11740	20240522	-54.86	3795	20241209	39.66	11740	-54.86	20240522	3795	39.66	20241209	11740	-54.86	20240522	3795	39.66	20241209	4.02	N	441270	500	184 억	821322	N	N	1	N	N
18	20241227	161341	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5310	240	2	4.73	2554309390	491118	164.14	5010	5340	4970	6590	3550	5070	5200.81	2.05	0	66602	5363	5216	5143	4996	4923	5180	4960	185	1520	500	3650	10	1	36987901	1964	18.37	1.30	12	1.33	289.00	4080.00	11740	20240522	-54.77	3795	20241209	39.92	11740	-54.77	20240522	3795	39.92	20241209	11740	-54.77	20240522	3795	39.92	20241209	3.51	N	441270	500	184 억	760058	N	N	1	N	N
19	20241227	151340	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5320	250	2	4.93	2377991540	457940	153.05	5010	5330	4970	6590	3550	5070	5192.80	2.05	0	74231	5363	5216	5143	4996	4923	5180	4960	185	1520	500	3650	10	1	36987901	1968	18.41	1.30	12	1.24	289.00	4080.00	11740	20240522	-54.68	3795	20241209	40.18	11740	-54.68	20240522	3795	40.18	20241209	11740	-54.68	20240522	3795	40.18	20241209	3.51	N	441270	500	184 억	760058	N	N	0	N	N
20	20241227	141342	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5210	140	2	2.76	1806129480	349262	116.73	5010	5280	4970	6590	3550	5070	5171.27	2.05	0	81518	5363	5216	5143	4996	4923	5180	4960	185	1520	500	3650	10	1	36987901	1927	18.03	1.28	12	0.94	289.00	4080.00	11740	20240522	-55.62	3795	20241209	37.29	11740	-55.62	20240522	3795	37.29	20241209	11740	-55.62	20240522	3795	37.29	20241209	3.51	N	441270	500	184 억	760058	N	N	0	N	N
21	20241227	131341	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5210	140	2	2.76	1543048420	298454	99.75	5010	5280	4970	6590	3550	5070	5170.14	2.05	0	71821	5363	5216	5143	4996	4923	5180	4960	185	1520	500	3650	10	1	36987901	1927	18.03	1.28	12	0.81	289.00	4080.00	11740	20240522	-55.62	3795	20241209	37.29	11740	-55.62	20240522	3795	37.29	20241209	11740	-55.62	20240522	3795	37.29	20241209	3.51	N	441270	500	184 억	760058	N	N	0	N	N
22	20241227	121342	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5190	120	2	2.37	1430697910	276881	92.54	5010	5280	4970	6590	3550	5070	5167.19	2.05	0	76655	5363	5216	5143	4996	4923	5180	4960	185	1520	500	3650	10	1	36987901	1920	17.96	1.27	12	0.75	289.00	4080.00	11740	20240522	-55.79	3795	20241209	36.76	11740	-55.79	20240522	3795	36.76	20241209	11740	-55.79	20240522	3795	36.76	20241209	3.51	N	441270	500	184 억	760058	N	N	0	N	N
23	20241227	111340	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5230	160	2	3.16	1251285800	242291	80.98	5010	5280	4970	6590	3550	5070	5164.39	2.05	0	80292	5363	5216	5143	4996	4923	5180	4960	185	1520	500	3650	10	1	36987901	1934	18.10	1.28	12	0.66	289.00	4080.00	11740	20240522	-55.45	3795	20241209	37.81	11740	-55.45	20240522	3795	37.81	20241209	11740	-55.45	20240522	3795	37.81	20241209	3.51	N	441270	500	184 억	760058	N	N	0	N	N
24	20241227	101340	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5240	170	2	3.35	846088330	164905	55.11	5010	5240	4970	6590	3550	5070	5130.76	2.05	0	57737	5363	5216	5143	4996	4923	5180	4960	185	1520	500	3650	10	1	36987901	1938	18.13	1.28	12	0.45	289.00	4080.00	11740	20240522	-55.37	3795	20241209	38.08	11740	-55.37	20240522	3795	38.08	20241209	11740	-55.37	20240522	3795	38.08	20241209	3.51	N	441270	500	184 억	760058	N	N	0	N	N
25	20241227	091344	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5070	0	3	0.00	87349800	17261	5.77	5010	5140	4970	6590	3550	5070	5060.53	2.05	0	4081	5363	5216	5143	4996	4923	5180	4960	185	1520	500	3650	10	1	36987901	1875	17.54	1.24	12	0.05	289.00	4080.00	11740	20240522	-56.81	3795	20241209	33.60	11740	-56.81	20240522	3795	33.60	20241209	11740	-56.81	20240522	3795	33.60	20241209	3.51	N	441270	500	184 억	760058	N	N	0	N	N
26	20241226	161334	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5070	-80	5	-1.55	1531379010	296551	14.76	5190	5290	5070	6690	3610	5150	5164.33	2.02	0	7555	6186	5667	5201	4682	4216	5927	4942	185	1540	500	3700	10	1	36987901	1875	17.54	1.24	12	0.80	289.00	4080.00	11740	20240522	-56.81	3795	20241209	33.60	11740	-56.81	20240522	3795	33.60	20241209	11740	-56.81	20240522	3795	33.60	20241209	3.58	N	441270	500	184 억	745815	N	N	0	N	N
27	20241226	151331	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5120	-30	5	-0.58	1478898810	286221	14.25	5190	5290	5070	6690	3610	5150	5166.98	2.02	0	6946	6186	5667	5201	4682	4216	5927	4942	185	1540	500	3700	10	1	36987901	1894	17.72	1.25	12	0.77	289.00	4080.00	11740	20240522	-56.39	3795	20241209	34.91	11740	-56.39	20240522	3795	34.91	20241209	11740	-56.39	20240522	3795	34.91	20241209	3.58	N	441270	500	184 억	745815	N	N	0	N	N
28	20241226	141330	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5160	10	2	0.19	1140137120	219953	10.95	5190	5290	5110	6690	3610	5150	5183.55	2.02	0	10429	6186	5667	5201	4682	4216	5927	4942	185	1540	500	3700	10	1	36987901	1909	17.85	1.26	12	0.59	289.00	4080.00	11740	20240522	-56.05	3795	20241209	35.97	11740	-56.05	20240522	3795	35.97	20241209	11740	-56.05	20240522	3795	35.97	20241209	3.58	N	441270	500	184 억	745815	N	N	0	N	N
29	20241226	131331	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5240	90	2	1.75	867025030	167154	8.32	5190	5290	5110	6690	3610	5150	5186.98	2.02	0	2912	6186	5667	5201	4682	4216	5927	4942	185	1540	500	3700	10	1	36987901	1938	18.13	1.28	12	0.45	289.00	4080.00	11740	20240522	-55.37	3795	20241209	38.08	11740	-55.37	20240522	3795	38.08	20241209	11740	-55.37	20240522	3795	38.08	20241209	3.58	N	441270	500	184 억	745815	N	N	0	N	N
30	20241226	121328	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5190	40	2	0.78	787408860	151857	7.56	5190	5290	5110	6690	3610	5150	5185.20	2.02	0	235	6186	5667	5201	4682	4216	5927	4942	185	1540	500	3700	10	1	36987901	1920	17.96	1.27	12	0.41	289.00	4080.00	11740	20240522	-55.79	3795	20241209	36.76	11740	-55.79	20240522	3795	36.76	20241209	11740	-55.79	20240522	3795	36.76	20241209	3.58	N	441270	500	184 억	745815	N	N	0	N	N
31	20241226	111328	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5190	40	2	0.78	720920300	138986	6.92	5190	5290	5110	6690	3610	5150	5187.00	2.02	0	-2113	6186	5667	5201	4682	4216	5927	4942	185	1540	500	3700	10	1	36987901	1920	17.96	1.27	12	0.38	289.00	4080.00	11740	20240522	-55.79	3795	20241209	36.76	11740	-55.79	20240522	3795	36.76	20241209	11740	-55.79	20240522	3795	36.76	20241209	3.58	N	441270	500	184 억	745815	N	N	0	N	N
32	20241226	101330	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5190	40	2	0.78	482685370	92947	4.63	5190	5290	5110	6690	3610	5150	5193.12	2.02	0	-15127	6186	5667	5201	4682	4216	5927	4942	185	1540	500	3700	10	1	36987901	1920	17.96	1.27	12	0.25	289.00	4080.00	11740	20240522	-55.79	3795	20241209	36.76	11740	-55.79	20240522	3795	36.76	20241209	11740	-55.79	20240522	3795	36.76	20241209	3.58	N	441270	500	184 억	745815	N	N	0	N	N
33	20241226	091326	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5190	40	2	0.78	236835900	45411	2.26	5190	5290	5160	6690	3610	5150	5215.39	2.02	0	-10443	6186	5667	5201	4682	4216	5927	4942	185	1540	500	3700	10	1	36987901	1920	17.96	1.27	12	0.12	289.00	4080.00	11740	20240522	-55.79	3795	20241209	36.76	11740	-55.79	20240522	3795	36.76	20241209	11740	-55.79	20240522	3795	36.76	20241209	3.58	N	441270	500	184 억	745815	N	N	0	N	N
34	20241224	161328	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5150	395	2	8.31	10543822235	2000919	1031.04	4735	5720	4735	6180	3330	4755	5269.57	2.34	0	-115038	5008	4881	4653	4526	4298	4945	4590	185	1425	500	3420	10	1	36987901	1905	17.82	1.26	12	5.41	289.00	4080.00	11740	20240522	-56.13	3795	20241209	35.70	11740	-56.13	20240522	3795	35.70	20241209	11740	-56.13	20240522	3795	35.70	20241209	3.59	N	441270	500	184 억	864069	N	N	0	N	N
35	20241224	151328	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5190	435	2	9.15	10407041405	1974383	1017.37	4735	5720	4735	6180	3330	4755	5271.03	2.34	0	-117985	5008	4881	4653	4526	4298	4945	4590	185	1425	500	3420	10	1	36987901	1920	17.96	1.27	12	5.34	289.00	4080.00	11740	20240522	-55.79	3795	20241209	36.76	11740	-55.79	20240522	3795	36.76	20241209	11740	-55.79	20240522	3795	36.76	20241209	3.59	N	441270	500	184 억	864069	N	N	0	N	N
36	20241224	141325	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5220	465	2	9.78	9821300805	1862359	959.64	4735	5720	4735	6180	3330	4755	5273.58	2.34	0	-158473	5008	4881	4653	4526	4298	4945	4590	185	1425	500	3420	10	1	36987901	1931	18.06	1.28	12	5.04	289.00	4080.00	11740	20240522	-55.54	3795	20241209	37.55	11740	-55.54	20240522	3795	37.55	20241209	11740	-55.54	20240522	3795	37.55	20241209	3.59	N	441270	500	184 억	864069	N	N	0	N	N
37	20241224	131327	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5280	525	2	11.04	9339880505	1771131	912.63	4735	5720	4735	6180	3330	4755	5273.40	2.34	0	-160037	5008	4881	4653	4526	4298	4945	4590	185	1425	500	3420	10	1	36987901	1953	18.27	1.29	12	4.79	289.00	4080.00	11740	20240522	-55.03	3795	20241209	39.13	11740	-55.03	20240522	3795	39.13	20241209	11740	-55.03	20240522	3795	39.13	20241209	3.59	N	441270	500	184 억	864069	N	N	0	N	N
38	20241224	121329	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5270	515	2	10.83	8690449505	1646885	848.61	4735	5720	4735	6180	3330	4755	5276.90	2.34	0	-165662	5008	4881	4653	4526	4298	4945	4590	185	1425	500	3420	10	1	36987901	1949	18.24	1.29	12	4.45	289.00	4080.00	11740	20240522	-55.11	3795	20241209	38.87	11740	-55.11	20240522	3795	38.87	20241209	11740	-55.11	20240522	3795	38.87	20241209	3.59	N	441270	500	184 억	864069	N	N	0	N	N
39	20241224	111328	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5110	355	2	7.47	7735484445	1464281	754.52	4735	5720	4735	6180	3330	4755	5282.79	2.34	0	-190140	5008	4881	4653	4526	4298	4945	4590	185	1425	500	3420	10	1	36987901	1890	17.68	1.25	12	3.96	289.00	4080.00	11740	20240522	-56.47	3795	20241209	34.65	11740	-56.47	20240522	3795	34.65	20241209	11740	-56.47	20240522	3795	34.65	20241209	3.59	N	441270	500	184 억	864069	N	N	0	N	N
40	20241224	101327	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5120	365	2	7.68	1401875605	277708	143.10	4735	5340	4735	6180	3330	4755	5048.02	2.34	0	-29198	5008	4881	4653	4526	4298	4945	4590	185	1425	500	3420	10	1	36987901	1894	17.72	1.25	12	0.75	289.00	4080.00	11740	20240522	-56.39	3795	20241209	34.91	11740	-56.39	20240522	3795	34.91	20241209	11740	-56.39	20240522	3795	34.91	20241209	3.59	N	441270	500	184 억	864069	N	N	0	N	N
41	20241224	091334	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4835	80	2	1.68	58456475	12187	6.28	4735	4850	4735	6180	3330	4755	4796.63	2.34	0	-6612	5008	4881	4653	4526	4298	4945	4590	185	1425	500	3420	5	1	36987901	1788	16.73	1.19	12	0.03	289.00	4080.00	11740	20240522	-58.82	3795	20241209	27.40	11740	-58.82	20240522	3795	27.40	20241209	11740	-58.82	20240522	3795	27.40	20241209	3.59	N	441270	500	184 억	864069	N	N	0	N	N
42	20241223	161318	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4755	350	2	7.95	901777405	194047	54.47	4425	4780	4425	5720	3085	4405	4647.18	2.27	0	27400	4985	4695	4490	4200	3995	4592	4097	185	1315	500	3170	5	1	36987901	1759	16.45	1.17	12	0.52	289.00	4080.00	11740	20240522	-59.50	3795	20241209	25.30	11740	-59.50	20240522	3795	25.30	20241209	11740	-59.50	20240522	3795	25.30	20241209	3.54	N	441270	500	184 억	837849	N	N	0	N	N
43	20241223	151321	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4740	335	2	7.60	883948340	190293	53.41	4425	4780	4425	5720	3085	4405	4645.20	2.27	0	27159	4985	4695	4490	4200	3995	4592	4097	185	1315	500	3170	5	1	36987901	1753	16.40	1.16	12	0.51	289.00	4080.00	11740	20240522	-59.63	3795	20241209	24.90	11740	-59.63	20240522	3795	24.90	20241209	11740	-59.63	20240522	3795	24.90	20241209	3.54	N	441270	500	184 억	837849	N	N	0	N	N
44	20241223	141318	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4705	300	2	6.81	579628190	126073	35.39	4425	4710	4425	5720	3085	4405	4597.56	2.27	0	46805	4985	4695	4490	4200	3995	4592	4097	185	1315	500	3170	5	1	36987901	1740	16.28	1.15	12	0.34	289.00	4080.00	11740	20240522	-59.92	3795	20241209	23.98	11740	-59.92	20240522	3795	23.98	20241209	11740	-59.92	20240522	3795	23.98	20241209	3.54	N	441270	500	184 억	837849	N	N	0	N	N
45	20241223	131317	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4630	225	2	5.11	522028745	113757	31.93	4425	4670	4425	5720	3085	4405	4588.98	2.27	0	36893	4985	4695	4490	4200	3995	4592	4097	185	1315	500	3170	5	1	36987901	1713	16.02	1.13	12	0.31	289.00	4080.00	11740	20240522	-60.56	3795	20241209	22.00	11740	-60.56	20240522	3795	22.00	20241209	11740	-60.56	20240522	3795	22.00	20241209	3.54	N	441270	500	184 억	837849	N	N	0	N	N
46	20241223	121321	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4640	235	2	5.33	469574850	102447	28.76	4425	4670	4425	5720	3085	4405	4583.59	2.27	0	32297	4985	4695	4490	4200	3995	4592	4097	185	1315	500	3170	5	1	36987901	1716	16.06	1.14	12	0.28	289.00	4080.00	11740	20240522	-60.48	3795	20241209	22.27	11740	-60.48	20240522	3795	22.27	20241209	11740	-60.48	20240522	3795	22.27	20241209	3.54	N	441270	500	184 억	837849	N	N	0	N	N
47	20241223	111315	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4640	235	2	5.33	418584110	91417	25.66	4425	4670	4425	5720	3085	4405	4578.84	2.27	0	26398	4985	4695	4490	4200	3995	4592	4097	185	1315	500	3170	5	1	36987901	1716	16.06	1.14	12	0.25	289.00	4080.00	11740	20240522	-60.48	3795	20241209	22.27	11740	-60.48	20240522	3795	22.27	20241209	11740	-60.48	20240522	3795	22.27	20241209	3.54	N	441270	500	184 억	837849	N	N	0	N	N
48	20241223	101309	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4660	255	2	5.79	318412715	69777	19.59	4425	4665	4425	5720	3085	4405	4563.29	2.27	0	24357	4985	4695	4490	4200	3995	4592	4097	185	1315	500	3170	5	1	36987901	1724	16.12	1.14	12	0.19	289.00	4080.00	11740	20240522	-60.31	3795	20241209	22.79	11740	-60.31	20240522	3795	22.79	20241209	11740	-60.31	20240522	3795	22.79	20241209	3.54	N	441270	500	184 억	837849	N	N	0	N	N
49	20241223	091315	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4515	110	2	2.50	75033915	16637	4.67	4425	4590	4425	5720	3085	4405	4510.06	2.27	0	-2730	4985	4695	4490	4200	3995	4592	4097	185	1315	500	3170	5	1	36987901	1670	15.62	1.11	12	0.04	289.00	4080.00	11740	20240522	-61.54	3795	20241209	18.97	11740	-61.54	20240522	3795	18.97	20241209	11740	-61.54	20240522	3795	18.97	20241209	3.54	N	441270	500	184 억	837849	N	N	0	N	N
50	20241220	161309	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4405	-330	5	-6.97	1574362600	353639	249.65	4700	4780	4285	6150	3315	4735	4452.06	2.02	0	86926	4958	4846	4778	4666	4598	4812	4632	185	1415	500	3400	5	1	36987901	1629	15.24	1.08	12	0.96	289.00	4080.00	11740	20240522	-62.48	3795	20241209	16.07	11740	-62.48	20240522	3795	16.07	20241209	11740	-62.48	20240522	3795	16.07	20241209	3.53	N	441270	500	184 억	746391	N	N	0	N	N
51	20241220	151313	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4395	-340	5	-7.18	1542169060	346323	244.49	4700	4780	4285	6150	3315	4735	4452.98	2.02	0	88550	4958	4846	4778	4666	4598	4812	4632	185	1415	500	3400	5	1	36987901	1626	15.21	1.08	12	0.94	289.00	4080.00	11740	20240522	-62.56	3795	20241209	15.81	11740	-62.56	20240522	3795	15.81	20241209	11740	-62.56	20240522	3795	15.81	20241209	3.53	N	441270	500	184 억	746391	N	N	0	N	N
52	20241220	141310	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4415	-320	5	-6.76	1396565775	313158	221.07	4700	4780	4285	6150	3315	4735	4459.62	2.02	0	92715	4958	4846	4778	4666	4598	4812	4632	185	1415	500	3400	5	1	36987901	1633	15.28	1.08	12	0.85	289.00	4080.00	11740	20240522	-62.39	3795	20241209	16.34	11740	-62.39	20240522	3795	16.34	20241209	11740	-62.39	20240522	3795	16.34	20241209	3.53	N	441270	500	184 억	746391	N	N	0	N	N
53	20241220	131310	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4440	-295	5	-6.23	1343350365	301130	212.58	4700	4780	4285	6150	3315	4735	4461.03	2.02	0	96517	4958	4846	4778	4666	4598	4812	4632	185	1415	500	3400	5	1	36987901	1642	15.36	1.09	12	0.81	289.00	4080.00	11740	20240522	-62.18	3795	20241209	17.00	11740	-62.18	20240522	3795	17.00	20241209	11740	-62.18	20240522	3795	17.00	20241209	3.53	N	441270	500	184 억	746391	N	N	0	N	N
54	20241220	121307	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4425	-310	5	-6.55	809587190	178850	126.26	4700	4780	4285	6150	3315	4735	4526.63	2.02	0	54251	4958	4846	4778	4666	4598	4812	4632	185	1415	500	3400	5	1	36987901	1637	15.31	1.08	12	0.48	289.00	4080.00	11740	20240522	-62.31	3795	20241209	16.60	11740	-62.31	20240522	3795	16.60	20241209	11740	-62.31	20240522	3795	16.60	20241209	3.53	N	441270	500	184 억	746391	N	N	0	N	N
55	20241220	111308	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4575	-160	5	-3.38	270366595	58449	41.26	4700	4780	4555	6150	3315	4735	4625.68	2.02	0	3930	4958	4846	4778	4666	4598	4812	4632	185	1415	500	3400	5	1	36987901	1692	15.83	1.12	12	0.16	289.00	4080.00	11740	20240522	-61.03	3795	20241209	20.55	11740	-61.03	20240522	3795	20.55	20241209	11740	-61.03	20240522	3795	20.55	20241209	3.53	N	441270	500	184 억	746391	N	N	0	N	N
56	20241220	101309	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4650	-85	5	-1.80	158464345	34060	24.04	4700	4780	4605	6150	3315	4735	4652.51	2.02	0	480	4958	4846	4778	4666	4598	4812	4632	185	1415	500	3400	5	1	36987901	1720	16.09	1.14	12	0.09	289.00	4080.00	11740	20240522	-60.39	3795	20241209	22.53	11740	-60.39	20240522	3795	22.53	20241209	11740	-60.39	20240522	3795	22.53	20241209	3.53	N	441270	500	184 억	746391	N	N	0	N	N
57	20241220	091311	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4690	-45	5	-0.95	30113415	6402	4.52	4700	4780	4660	6150	3315	4735	4703.75	2.02	0	-1320	4958	4846	4778	4666	4598	4812	4632	185	1415	500	3400	5	1	36987901	1735	16.23	1.15	12	0.02	289.00	4080.00	11740	20240522	-60.05	3795	20241209	23.58	11740	-60.05	20240522	3795	23.58	20241209	11740	-60.05	20240522	3795	23.58	20241209	3.53	N	441270	500	184 억	746391	N	N	0	N	N
58	20241219	161304	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4735	-185	5	-3.76	673354240	141328	102.36	4750	4890	4710	6390	3445	4920	4764.50	2.04	0	-9822	5033	4976	4863	4806	4693	5005	4835	185	1470	500	3540	5	1	36987901	1751	16.38	1.16	12	0.38	289.00	4080.00	11740	20240522	-59.67	3795	20241209	24.77	11740	-59.67	20240522	3795	24.77	20241209	11740	-59.67	20240522	3795	24.77	20241209	3.50	N	441270	500	184 억	752892	N	N	0	N	N
59	20241219	151303	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4750	-170	5	-3.46	645180345	135384	98.06	4750	4890	4710	6390	3445	4920	4765.56	2.04	0	-9043	5033	4976	4863	4806	4693	5005	4835	185	1470	500	3540	5	1	36987901	1757	16.44	1.16	12	0.37	289.00	4080.00	11740	20240522	-59.54	3795	20241209	25.16	11740	-59.54	20240522	3795	25.16	20241209	11740	-59.54	20240522	3795	25.16	20241209	3.50	N	441270	500	184 억	752892	N	N	0	N	N
60	20241219	141305	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4775	-145	5	-2.95	590614675	123936	89.77	4750	4890	4710	6390	3445	4920	4765.48	2.04	0	-4435	5033	4976	4863	4806	4693	5005	4835	185	1470	500	3540	5	1	36987901	1766	16.52	1.17	12	0.34	289.00	4080.00	11740	20240522	-59.33	3795	20241209	25.82	11740	-59.33	20240522	3795	25.82	20241209	11740	-59.33	20240522	3795	25.82	20241209	3.50	N	441270	500	184 억	752892	N	N	0	N	N
61	20241219	131304	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4725	-195	5	-3.96	556538305	116766	84.57	4750	4890	4710	6390	3445	4920	4766.27	2.04	0	-2464	5033	4976	4863	4806	4693	5005	4835	185	1470	500	3540	5	1	36987901	1748	16.35	1.16	12	0.32	289.00	4080.00	11740	20240522	-59.75	3795	20241209	24.51	11740	-59.75	20240522	3795	24.51	20241209	11740	-59.75	20240522	3795	24.51	20241209	3.50	N	441270	500	184 억	752892	N	N	0	N	N
62	20241219	121307	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4795	-125	5	-2.54	344308360	71959	52.12	4750	4890	4735	6390	3445	4920	4784.79	2.04	0	-5829	5033	4976	4863	4806	4693	5005	4835	185	1470	500	3540	5	1	36987901	1774	16.59	1.18	12	0.19	289.00	4080.00	11740	20240522	-59.16	3795	20241209	26.35	11740	-59.16	20240522	3795	26.35	20241209	11740	-59.16	20240522	3795	26.35	20241209	3.50	N	441270	500	184 억	752892	N	N	0	N	N
63	20241219	111303	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4770	-150	5	-3.05	320612730	67016	48.54	4750	4890	4735	6390	3445	4920	4784.12	2.04	0	-2853	5033	4976	4863	4806	4693	5005	4835	185	1470	500	3540	5	1	36987901	1764	16.51	1.17	12	0.18	289.00	4080.00	11740	20240522	-59.37	3795	20241209	25.69	11740	-59.37	20240522	3795	25.69	20241209	11740	-59.37	20240522	3795	25.69	20241209	3.50	N	441270	500	184 억	752892	N	N	0	N	N
64	20241219	101256	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4820	-100	5	-2.03	234153920	48904	35.42	4750	4890	4735	6390	3445	4920	4788.03	2.04	0	-5184	5033	4976	4863	4806	4693	5005	4835	185	1470	500	3540	5	1	36987901	1783	16.68	1.18	12	0.13	289.00	4080.00	11740	20240522	-58.94	3795	20241209	27.01	11740	-58.94	20240522	3795	27.01	20241209	11740	-58.94	20240522	3795	27.01	20241209	3.50	N	441270	500	184 억	752892	N	N	0	N	N
65	20241219	091306	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4800	-120	5	-2.44	84703145	17703	12.82	4750	4890	4735	6390	3445	4920	4784.68	2.04	0	-1119	5033	4976	4863	4806	4693	5005	4835	185	1470	500	3540	5	1	36987901	1775	16.61	1.18	12	0.05	289.00	4080.00	11740	20240522	-59.11	3795	20241209	26.48	11740	-59.11	20240522	3795	26.48	20241209	11740	-59.11	20240522	3795	26.48	20241209	3.50	N	441270	500	184 억	752892	N	N	0	N	N
66	20241218	161300	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4920	70	2	1.44	664874145	137927	45.35	4810	4920	4750	6300	3395	4850	4819.80	1.99	0	14665	5163	5006	4803	4646	4443	5085	4725	185	1450	500	3490	5	1	36987901	1820	17.02	1.21	12	0.37	289.00	4080.00	11740	20240522	-58.09	3795	20241209	29.64	11740	-58.09	20240522	3795	29.64	20241209	11740	-58.09	20240522	3795	29.64	20241209	3.54	N	441270	500	184 억	737479	N	N	0	N	N
67	20241218	151304	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4880	30	2	0.62	616038195	127970	42.08	4810	4915	4750	6300	3395	4850	4813.90	1.99	0	15690	5163	5006	4803	4646	4443	5085	4725	185	1450	500	3490	5	1	36987901	1805	16.89	1.20	12	0.35	289.00	4080.00	11740	20240522	-58.43	3795	20241209	28.59	11740	-58.43	20240522	3795	28.59	20241209	11740	-58.43	20240522	3795	28.59	20241209	3.54	N	441270	500	184 억	737479	N	N	0	N	N
68	20241218	141254	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4845	-5	5	-0.10	510428935	106192	34.92	4810	4915	4750	6300	3395	4850	4806.62	1.99	0	15888	5163	5006	4803	4646	4443	5085	4725	185	1450	500	3490	5	1	36987901	1792	16.76	1.19	12	0.29	289.00	4080.00	11740	20240522	-58.73	3795	20241209	27.67	11740	-58.73	20240522	3795	27.67	20241209	11740	-58.73	20240522	3795	27.67	20241209	3.54	N	441270	500	184 억	737479	N	N	0	N	N
69	20241218	131303	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4780	-70	5	-1.44	452874025	94311	31.01	4810	4850	4750	6300	3395	4850	4801.87	1.99	0	16967	5163	5006	4803	4646	4443	5085	4725	185	1450	500	3490	5	1	36987901	1768	16.54	1.17	12	0.25	289.00	4080.00	11740	20240522	-59.28	3795	20241209	25.96	11740	-59.28	20240522	3795	25.96	20241209	11740	-59.28	20240522	3795	25.96	20241209	3.54	N	441270	500	184 억	737479	N	N	0	N	N
70	20241218	121254	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4790	-60	5	-1.24	428319245	89179	29.32	4810	4850	4750	6300	3395	4850	4802.86	1.99	0	16599	5163	5006	4803	4646	4443	5085	4725	185	1450	500	3490	5	1	36987901	1772	16.57	1.17	12	0.24	289.00	4080.00	11740	20240522	-59.20	3795	20241209	26.22	11740	-59.20	20240522	3795	26.22	20241209	11740	-59.20	20240522	3795	26.22	20241209	3.54	N	441270	500	184 억	737479	N	N	0	N	N
71	20241218	111255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4810	-40	5	-0.82	343522500	71481	23.50	4810	4850	4750	6300	3395	4850	4805.73	1.99	0	6155	5163	5006	4803	4646	4443	5085	4725	185	1450	500	3490	5	1	36987901	1779	16.64	1.18	12	0.19	289.00	4080.00	11740	20240522	-59.03	3795	20241209	26.75	11740	-59.03	20240522	3795	26.75	20241209	11740	-59.03	20240522	3795	26.75	20241209	3.54	N	441270	500	184 억	737479	N	N	0	N	N
72	20241218	101302	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4780	-70	5	-1.44	294042340	61171	20.11	4810	4850	4750	6300	3395	4850	4806.82	1.99	0	5108	5163	5006	4803	4646	4443	5085	4725	185	1450	500	3490	5	1	36987901	1768	16.54	1.17	12	0.17	289.00	4080.00	11740	20240522	-59.28	3795	20241209	25.96	11740	-59.28	20240522	3795	25.96	20241209	11740	-59.28	20240522	3795	25.96	20241209	3.54	N	441270	500	184 억	737479	N	N	0	N	N
73	20241218	091307	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4835	-15	5	-0.31	103084125	21407	7.04	4810	4850	4750	6300	3395	4850	4815.28	1.99	0	4722	5163	5006	4803	4646	4443	5085	4725	185	1450	500	3490	5	1	36987901	1788	16.73	1.19	12	0.06	289.00	4080.00	11740	20240522	-58.82	3795	20241209	27.40	11740	-58.82	20240522	3795	27.40	20241209	11740	-58.82	20240522	3795	27.40	20241209	3.54	N	441270	500	184 억	737479	N	N	0	N	N
74	20241217	161257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4850	200	2	4.30	1478881230	303657	254.60	4600	4960	4600	6040	3255	4650	4870.24	1.98	0	9336	4883	4766	4633	4516	4383	4700	4450	185	1390	500	3340	5	1	36987901	1794	16.78	1.19	12	0.82	289.00	4080.00	11740	20240522	-58.69	3795	20241209	27.80	11740	-58.69	20240522	3795	27.80	20241209	11740	-58.69	20240522	3795	27.80	20241209	3.56	N	441270	500	184 억	731790	N	N	0	N	N
75	20241217	151302	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4885	235	2	5.05	1421563915	291849	244.70	4600	4960	4600	6040	3255	4650	4870.89	1.98	0	11376	4883	4766	4633	4516	4383	4700	4450	185	1390	500	3340	5	1	36987901	1807	16.90	1.20	12	0.79	289.00	4080.00	11740	20240522	-58.39	3795	20241209	28.72	11740	-58.39	20240522	3795	28.72	20241209	11740	-58.39	20240522	3795	28.72	20241209	3.56	N	441270	500	184 억	731790	N	N	0	N	N
76	20241217	141253	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4855	205	2	4.41	1271588845	261053	218.88	4600	4960	4600	6040	3255	4650	4871.00	1.98	0	7905	4883	4766	4633	4516	4383	4700	4450	185	1390	500	3340	5	1	36987901	1796	16.80	1.19	12	0.71	289.00	4080.00	11740	20240522	-58.65	3795	20241209	27.93	11740	-58.65	20240522	3795	27.93	20241209	11740	-58.65	20240522	3795	27.93	20241209	3.56	N	441270	500	184 억	731790	N	N	0	N	N
77	20241217	131245	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4840	190	2	4.09	1203746305	247094	207.17	4600	4960	4600	6040	3255	4650	4871.61	1.98	0	4400	4883	4766	4633	4516	4383	4700	4450	185	1390	500	3340	5	1	36987901	1790	16.75	1.19	12	0.67	289.00	4080.00	11740	20240522	-58.77	3795	20241209	27.54	11740	-58.77	20240522	3795	27.54	20241209	11740	-58.77	20240522	3795	27.54	20241209	3.56	N	441270	500	184 억	731790	N	N	0	N	N
78	20241217	121212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4910	260	2	5.59	1028395885	211172	177.05	4600	4960	4600	6040	3255	4650	4869.94	1.98	0	6462	4883	4766	4633	4516	4383	4700	4450	185	1390	500	3340	5	1	36987901	1816	16.99	1.20	12	0.57	289.00	4080.00	11740	20240522	-58.18	3795	20241209	29.38	11740	-58.18	20240522	3795	29.38	20241209	11740	-58.18	20240522	3795	29.38	20241209	3.56	N	441270	500	184 억	731790	N	N	0	N	N
79	20241217	111237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4960	310	2	6.67	865236130	178092	149.32	4600	4960	4600	6040	3255	4650	4858.37	1.98	0	15058	4883	4766	4633	4516	4383	4700	4450	185	1390	500	3340	5	1	36987901	1835	17.16	1.22	12	0.48	289.00	4080.00	11740	20240522	-57.75	3795	20241209	30.70	11740	-57.75	20240522	3795	30.70	20241209	11740	-57.75	20240522	3795	30.70	20241209	3.56	N	441270	500	184 억	731790	N	N	0	N	N
80	20241217	101243	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4835	185	2	3.98	412378875	85959	72.07	4600	4885	4600	6040	3255	4650	4797.39	1.98	0	2789	4883	4766	4633	4516	4383	4700	4450	185	1390	500	3340	5	1	36987901	1788	16.73	1.19	12	0.23	289.00	4080.00	11740	20240522	-58.82	3795	20241209	27.40	11740	-58.82	20240522	3795	27.40	20241209	11740	-58.82	20240522	3795	27.40	20241209	3.56	N	441270	500	184 억	731790	N	N	0	N	N
81	20241217	091300	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4675	25	2	0.54	29122875	6228	5.22	4600	4720	4600	6040	3255	4650	4676.12	1.98	0	-2812	4883	4766	4633	4516	4383	4700	4450	185	1390	500	3340	5	1	36987901	1729	16.18	1.15	12	0.02	289.00	4080.00	11740	20240522	-60.18	3795	20241209	23.19	11740	-60.18	20240522	3795	23.19	20241209	11740	-60.18	20240522	3795	23.19	20241209	3.56	N	441270	500	184 억	731790	N	N	0	N	N
82	20241216	161249	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4650	55	2	1.20	559043610	119263	92.95	4680	4750	4500	5970	3220	4595	4687.49	2.00	0	-9098	4745	4670	4550	4475	4355	4707	4512	185	1375	500	3300	5	1	36987901	1720	16.09	1.14	12	0.32	289.00	4080.00	11740	20240522	-60.39	3795	20241209	22.53	11740	-60.39	20240522	3795	22.53	20241209	11740	-60.39	20240522	3795	22.53	20241209	3.55	N	441270	500	184 억	739756	N	N	0	N	N
83	20241216	151259	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4665	70	2	1.52	540333385	115228	89.81	4680	4750	4500	5970	3220	4595	4689.25	2.00	0	-9112	4745	4670	4550	4475	4355	4707	4512	185	1375	500	3300	5	1	36987901	1725	16.14	1.14	12	0.31	289.00	4080.00	11740	20240522	-60.26	3795	20241209	22.92	11740	-60.26	20240522	3795	22.92	20241209	11740	-60.26	20240522	3795	22.92	20241209	3.55	N	441270	500	184 억	739756	N	N	0	N	N
84	20241216	141257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4655	60	2	1.31	482228350	102711	80.05	4680	4750	4500	5970	3220	4595	4695.00	2.00	0	-9071	4745	4670	4550	4475	4355	4707	4512	185	1375	500	3300	5	1	36987901	1722	16.11	1.14	12	0.28	289.00	4080.00	11740	20240522	-60.35	3795	20241209	22.66	11740	-60.35	20240522	3795	22.66	20241209	11740	-60.35	20240522	3795	22.66	20241209	3.55	N	441270	500	184 억	739756	N	N	0	N	N
85	20241216	131259	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4705	110	2	2.39	457166355	97345	75.87	4680	4750	4500	5970	3220	4595	4696.35	2.00	0	-7933	4745	4670	4550	4475	4355	4707	4512	185	1375	500	3300	5	1	36987901	1740	16.28	1.15	12	0.26	289.00	4080.00	11740	20240522	-59.92	3795	20241209	23.98	11740	-59.92	20240522	3795	23.98	20241209	11740	-59.92	20240522	3795	23.98	20241209	3.55	N	441270	500	184 억	739756	N	N	0	N	N
86	20241216	121258	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4720	125	2	2.72	389000275	82828	64.55	4680	4750	4500	5970	3220	4595	4696.48	2.00	0	940	4745	4670	4550	4475	4355	4707	4512	185	1375	500	3300	5	1	36987901	1746	16.33	1.16	12	0.22	289.00	4080.00	11740	20240522	-59.80	3795	20241209	24.37	11740	-59.80	20240522	3795	24.37	20241209	11740	-59.80	20240522	3795	24.37	20241209	3.55	N	441270	500	184 억	739756	N	N	0	N	N
87	20241216	111257	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4705	110	2	2.39	342576115	72959	56.86	4680	4750	4500	5970	3220	4595	4695.46	2.00	0	3663	4745	4670	4550	4475	4355	4707	4512	185	1375	500	3300	5	1	36987901	1740	16.28	1.15	12	0.20	289.00	4080.00	11740	20240522	-59.92	3795	20241209	23.98	11740	-59.92	20240522	3795	23.98	20241209	11740	-59.92	20240522	3795	23.98	20241209	3.55	N	441270	500	184 억	739756	N	N	0	N	N
88	20241216	101258	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4695	100	2	2.18	301479545	64201	50.04	4680	4750	4500	5970	3220	4595	4695.87	2.00	0	4189	4745	4670	4550	4475	4355	4707	4512	185	1375	500	3300	5	1	36987901	1737	16.25	1.15	12	0.17	289.00	4080.00	11740	20240522	-60.01	3795	20241209	23.72	11740	-60.01	20240522	3795	23.72	20241209	11740	-60.01	20240522	3795	23.72	20241209	3.55	N	441270	500	184 억	739756	N	N	0	N	N
89	20241216	091259	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4745	150	2	3.26	146434880	31124	24.26	4680	4750	4500	5970	3220	4595	4704.89	2.00	0	3833	4745	4670	4550	4475	4355	4707	4512	185	1375	500	3300	5	1	36987901	1755	16.42	1.16	12	0.08	289.00	4080.00	11740	20240522	-59.58	3795	20241209	25.03	11740	-59.58	20240522	3795	25.03	20241209	11740	-59.58	20240522	3795	25.03	20241209	3.55	N	441270	500	184 억	739756	N	N	0	N	N
90	20241213	161249	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4595	55	2	1.21	578732860	127471	73.62	4540	4625	4430	5900	3180	4540	4538.95	2.03	0	-9844	4780	4660	4520	4400	4260	4720	4460	185	1360	500	3260	5	1	36987901	1700	15.90	1.13	12	0.34	289.00	4080.00	11740	20240522	-60.86	3795	20241209	21.08	11740	-60.86	20240522	3795	21.08	20241209	11740	-60.86	20240522	3795	21.08	20241209	3.57	N	441270	500	184 억	749011	N	N	1	N	N
91	20241213	151255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4580	40	2	0.88	507808815	112022	64.70	4540	4625	4430	5900	3180	4540	4533.12	2.03	0	-4907	4780	4660	4520	4400	4260	4720	4460	185	1360	500	3260	5	1	36987901	1694	15.85	1.12	12	0.30	289.00	4080.00	11740	20240522	-60.99	3795	20241209	20.69	11740	-60.99	20240522	3795	20.69	20241209	11740	-60.99	20240522	3795	20.69	20241209	3.57	N	441270	500	184 억	749011	N	N	1	N	N
92	20241213	141254	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4550	10	2	0.22	402030965	88813	51.30	4540	4625	4430	5900	3180	4540	4526.71	2.03	0	-329	4780	4660	4520	4400	4260	4720	4460	185	1360	500	3260	5	1	36987901	1683	15.74	1.12	12	0.24	289.00	4080.00	11740	20240522	-61.24	3795	20241209	19.89	11740	-61.24	20240522	3795	19.89	20241209	11740	-61.24	20240522	3795	19.89	20241209	3.57	N	441270	500	184 억	749011	N	N	1	N	N
93	20241213	131255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4550	10	2	0.22	354597740	78396	45.28	4540	4625	4430	5900	3180	4540	4523.16	2.03	0	3121	4780	4660	4520	4400	4260	4720	4460	185	1360	500	3260	5	1	36987901	1683	15.74	1.12	12	0.21	289.00	4080.00	11740	20240522	-61.24	3795	20241209	19.89	11740	-61.24	20240522	3795	19.89	20241209	11740	-61.24	20240522	3795	19.89	20241209	3.57	N	441270	500	184 억	749011	N	N	1	N	N
94	20241213	121255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4540	0	3	0.00	330481050	73084	42.21	4540	4625	4430	5900	3180	4540	4521.93	2.03	0	2588	4780	4660	4520	4400	4260	4720	4460	185	1360	500	3260	5	1	36987901	1679	15.71	1.11	12	0.20	289.00	4080.00	11740	20240522	-61.33	3795	20241209	19.63	11740	-61.33	20240522	3795	19.63	20241209	11740	-61.33	20240522	3795	19.63	20241209	3.57	N	441270	500	184 억	749011	N	N	1	N	N
95	20241213	111253	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4550	10	2	0.22	299037990	66156	38.21	4540	4625	4430	5900	3180	4540	4520.19	2.03	0	2434	4780	4660	4520	4400	4260	4720	4460	185	1360	500	3260	5	1	36987901	1683	15.74	1.12	12	0.18	289.00	4080.00	11740	20240522	-61.24	3795	20241209	19.89	11740	-61.24	20240522	3795	19.89	20241209	11740	-61.24	20240522	3795	19.89	20241209	3.57	N	441270	500	184 억	749011	N	N	1	N	N
96	20241213	101245	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4575	35	2	0.77	230919385	51155	29.55	4540	4625	4430	5900	3180	4540	4514.11	2.03	0	-5557	4780	4660	4520	4400	4260	4720	4460	185	1360	500	3260	5	1	36987901	1692	15.83	1.12	12	0.14	289.00	4080.00	11740	20240522	-61.03	3795	20241209	20.55	11740	-61.03	20240522	3795	20.55	20241209	11740	-61.03	20240522	3795	20.55	20241209	3.57	N	441270	500	184 억	749011	N	N	1	N	N
97	20241213	091247	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4525	-15	5	-0.33	53726275	11820	6.83	4540	4570	4505	5900	3180	4540	4545.37	2.03	0	106	4780	4660	4520	4400	4260	4720	4460	185	1360	500	3260	5	1	36987901	1674	15.66	1.11	12	0.03	289.00	4080.00	11740	20240522	-61.46	3795	20241209	19.24	11740	-61.46	20240522	3795	19.24	20241209	11740	-61.46	20240522	3795	19.24	20241209	3.57	N	441270	500	184 억	749011	N	N	1	N	N
98	20241212	161251	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4540	155	2	3.53	782702425	173041	56.73	4400	4640	4380	5700	3070	4385	4523.22	2.04	0	-3270	4771	4577	4296	4102	3821	4675	4200	185	1315	500	3150	5	1	36987901	1679	15.71	1.11	12	0.47	289.00	4080.00	11740	20240522	-61.33	3795	20241209	19.63	11740	-61.33	20240522	3795	19.63	20241209	11740	-61.33	20240522	3795	19.63	20241209	3.78	N	441270	500	184 억	753292	N	N	1	N	N
99	20241212	151246	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4545	160	2	3.65	774938950	171331	56.17	4400	4640	4380	5700	3070	4385	4523.05	2.04	0	-3088	4771	4577	4296	4102	3821	4675	4200	185	1315	500	3150	5	1	36987901	1681	15.73	1.11	12	0.46	289.00	4080.00	11740	20240522	-61.29	3795	20241209	19.76	11740	-61.29	20240522	3795	19.76	20241209	11740	-61.29	20240522	3795	19.76	20241209	3.78	N	441270	500	184 억	753292	N	N	7	N	N
100	20241212	141243	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4525	140	2	3.19	708198590	156629	51.35	4400	4640	4380	5700	3070	4385	4521.50	2.04	0	-11734	4771	4577	4296	4102	3821	4675	4200	185	1315	500	3150	5	1	36987901	1674	15.66	1.11	12	0.42	289.00	4080.00	11740	20240522	-61.46	3795	20241209	19.24	11740	-61.46	20240522	3795	19.24	20241209	11740	-61.46	20240522	3795	19.24	20241209	3.78	N	441270	500	184 억	753292	N	N	7	N	N
101	20241212	131232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4505	120	2	2.74	666724680	147481	48.35	4400	4640	4380	5700	3070	4385	4520.75	2.04	0	-14372	4771	4577	4296	4102	3821	4675	4200	185	1315	500	3150	5	1	36987901	1666	15.59	1.10	12	0.40	289.00	4080.00	11740	20240522	-61.63	3795	20241209	18.71	11740	-61.63	20240522	3795	18.71	20241209	11740	-61.63	20240522	3795	18.71	20241209	3.78	N	441270	500	184 억	753292	N	N	7	N	N
102	20241212	121225	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4505	120	2	2.74	647252325	143154	46.93	4400	4640	4380	5700	3070	4385	4521.37	2.04	0	-15864	4771	4577	4296	4102	3821	4675	4200	185	1315	500	3150	5	1	36987901	1666	15.59	1.10	12	0.39	289.00	4080.00	11740	20240522	-61.63	3795	20241209	18.71	11740	-61.63	20240522	3795	18.71	20241209	11740	-61.63	20240522	3795	18.71	20241209	3.78	N	441270	500	184 억	753292	N	N	7	N	N
103	20241212	111236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4610	225	2	5.13	554686320	122828	40.27	4400	4640	4380	5700	3070	4385	4515.96	2.04	0	-11912	4771	4577	4296	4102	3821	4675	4200	185	1315	500	3150	5	1	36987901	1705	15.95	1.13	12	0.33	289.00	4080.00	11740	20240522	-60.73	3795	20241209	21.48	11740	-60.73	20240522	3795	21.48	20241209	11740	-60.73	20240522	3795	21.48	20241209	3.78	N	441270	500	184 억	753292	N	N	7	N	N
104	20241212	101236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4430	45	2	1.03	187913950	42446	13.92	4400	4500	4380	5700	3070	4385	4427.13	2.04	0	-14084	4771	4577	4296	4102	3821	4675	4200	185	1315	500	3150	5	1	36987901	1639	15.33	1.09	12	0.11	289.00	4080.00	11740	20240522	-62.27	3795	20241209	16.73	11740	-62.27	20240522	3795	16.73	20241209	11740	-62.27	20240522	3795	16.73	20241209	3.78	N	441270	500	184 억	753292	N	N	7	N	N
105	20241212	091245	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4425	40	2	0.91	46489405	10431	3.42	4400	4500	4400	5700	3070	4385	4456.85	2.04	0	-3797	4771	4577	4296	4102	3821	4675	4200	185	1315	500	3150	5	1	36987901	1637	15.31	1.08	12	0.03	289.00	4080.00	11740	20240522	-62.31	3795	20241209	16.60	11740	-62.31	20240522	3795	16.60	20241209	11740	-62.31	20240522	3795	16.60	20241209	3.78	N	441270	500	184 억	753292	N	N	7	N	N
106	20241211	161238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4385	265	2	6.43	1329720475	304281	82.24	4065	4490	4015	5350	2885	4120	4370.04	1.94	0	36713	4403	4261	4048	3906	3693	4332	3977	185	1230	500	2960	5	1	36987901	1622	15.17	1.07	12	0.82	289.00	4080.00	11740	20240522	-62.65	3795	20241209	15.55	11740	-62.65	20240522	3795	15.55	20241209	11740	-62.65	20240522	3795	15.55	20241209	4.02	N	441270	500	184 억	716551	N	N	7	N	N
107	20241211	151148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4395	275	2	6.67	1299614375	297418	80.39	4065	4490	4015	5350	2885	4120	4369.66	1.94	0	33091	4403	4261	4048	3906	3693	4332	3977	185	1230	500	2960	5	1	36987901	1626	15.21	1.08	12	0.80	289.00	4080.00	11740	20240522	-62.56	3795	20241209	15.81	11740	-62.56	20240522	3795	15.81	20241209	11740	-62.56	20240522	3795	15.81	20241209	4.02	N	441270	500	184 억	716551	N	N	0	N	N
108	20241211	141247	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4410	290	2	7.04	1257881015	287928	77.82	4065	4490	4015	5350	2885	4120	4368.73	1.94	0	30373	4403	4261	4048	3906	3693	4332	3977	185	1230	500	2960	5	1	36987901	1631	15.26	1.08	12	0.78	289.00	4080.00	11740	20240522	-62.44	3795	20241209	16.21	11740	-62.44	20240522	3795	16.21	20241209	11740	-62.44	20240522	3795	16.21	20241209	4.02	N	441270	500	184 억	716551	N	N	0	N	N
109	20241211	131249	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4415	295	2	7.16	1200624415	274941	74.31	4065	4490	4015	5350	2885	4120	4366.84	1.94	0	37238	4403	4261	4048	3906	3693	4332	3977	185	1230	500	2960	5	1	36987901	1633	15.28	1.08	12	0.74	289.00	4080.00	11740	20240522	-62.39	3795	20241209	16.34	11740	-62.39	20240522	3795	16.34	20241209	11740	-62.39	20240522	3795	16.34	20241209	4.02	N	441270	500	184 억	716551	N	N	0	N	N
110	20241211	121250	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4385	265	2	6.43	1152645645	264061	71.37	4065	4490	4015	5350	2885	4120	4365.07	1.94	0	36857	4403	4261	4048	3906	3693	4332	3977	185	1230	500	2960	5	1	36987901	1622	15.17	1.07	12	0.71	289.00	4080.00	11740	20240522	-62.65	3795	20241209	15.55	11740	-62.65	20240522	3795	15.55	20241209	11740	-62.65	20240522	3795	15.55	20241209	4.02	N	441270	500	184 억	716551	N	N	0	N	N
111	20241211	111245	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4415	295	2	7.16	1058718290	242716	65.60	4065	4490	4015	5350	2885	4120	4361.96	1.94	0	35189	4403	4261	4048	3906	3693	4332	3977	185	1230	500	2960	5	1	36987901	1633	15.28	1.08	12	0.66	289.00	4080.00	11740	20240522	-62.39	3795	20241209	16.34	11740	-62.39	20240522	3795	16.34	20241209	11740	-62.39	20240522	3795	16.34	20241209	4.02	N	441270	500	184 억	716551	N	N	0	N	N
112	20241211	101245	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4450	330	2	8.01	757512315	175100	47.33	4065	4460	4015	5350	2885	4120	4326.17	1.94	0	44925	4403	4261	4048	3906	3693	4332	3977	185	1230	500	2960	5	1	36987901	1646	15.40	1.09	12	0.47	289.00	4080.00	11740	20240522	-62.10	3795	20241209	17.26	11740	-62.10	20240522	3795	17.26	20241209	11740	-62.10	20240522	3795	17.26	20241209	4.02	N	441270	500	184 억	716551	N	N	0	N	N
113	20241211	091251	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4270	150	2	3.64	216543710	51668	13.97	4065	4320	4015	5350	2885	4120	4191.06	1.94	0	29426	4403	4261	4048	3906	3693	4332	3977	185	1230	500	2960	5	1	36987901	1579	14.78	1.05	12	0.14	289.00	4080.00	11740	20240522	-63.63	3795	20241209	12.52	11740	-63.63	20240522	3795	12.52	20241209	11740	-63.63	20240522	3795	12.52	20241209	4.02	N	441270	500	184 억	716551	N	N	0	N	N
114	20241210	161235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4120	285	2	7.43	1505415115	369677	74.05	3835	4190	3835	4985	2685	3835	4072.24	1.63	0	114551	4395	4115	3955	3675	3515	4035	3595	185	1150	500	2760	5	1	36987901	1524	14.26	1.01	12	1.00	289.00	4080.00	11740	20240522	-64.91	3795	20241209	8.56	11740	-64.91	20240522	3795	8.56	20241209	11740	-64.91	20240522	3795	8.56	20241209	4.06	N	441270	500	184 억	601967	N	N	0	N	N
115	20241210	151237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4130	295	2	7.69	1475450355	362417	72.60	3835	4190	3835	4985	2685	3835	4071.14	1.63	0	111160	4395	4115	3955	3675	3515	4035	3595	185	1150	500	2760	5	1	36987901	1528	14.29	1.01	12	0.98	289.00	4080.00	11740	20240522	-64.82	3795	20241209	8.83	11740	-64.82	20240522	3795	8.83	20241209	11740	-64.82	20240522	3795	8.83	20241209	4.06	N	441270	500	184 억	601967	N	N	0	N	N
116	20241210	141237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4105	270	2	7.04	1413915530	347474	69.61	3835	4190	3835	4985	2685	3835	4069.13	1.63	0	103568	4395	4115	3955	3675	3515	4035	3595	185	1150	500	2760	5	1	36987901	1518	14.20	1.01	12	0.94	289.00	4080.00	11740	20240522	-65.03	3795	20241209	8.17	11740	-65.03	20240522	3795	8.17	20241209	11740	-65.03	20240522	3795	8.17	20241209	4.06	N	441270	500	184 억	601967	N	N	0	N	N
117	20241210	131239	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4100	265	2	6.91	1393566220	342515	68.61	3835	4190	3835	4985	2685	3835	4068.63	1.63	0	103752	4395	4115	3955	3675	3515	4035	3595	185	1150	500	2760	5	1	36987901	1517	14.19	1.00	12	0.93	289.00	4080.00	11740	20240522	-65.08	3795	20241209	8.04	11740	-65.08	20240522	3795	8.04	20241209	11740	-65.08	20240522	3795	8.04	20241209	4.06	N	441270	500	184 억	601967	N	N	0	N	N
118	20241210	121236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4100	265	2	6.91	1333341950	327756	65.66	3835	4190	3835	4985	2685	3835	4068.09	1.63	0	101442	4395	4115	3955	3675	3515	4035	3595	185	1150	500	2760	5	1	36987901	1517	14.19	1.00	12	0.89	289.00	4080.00	11740	20240522	-65.08	3795	20241209	8.04	11740	-65.08	20240522	3795	8.04	20241209	11740	-65.08	20240522	3795	8.04	20241209	4.06	N	441270	500	184 억	601967	N	N	0	N	N
119	20241210	111236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4120	285	2	7.43	1149184345	283078	56.71	3835	4190	3835	4985	2685	3835	4059.60	1.63	0	94496	4395	4115	3955	3675	3515	4035	3595	185	1150	500	2760	5	1	36987901	1524	14.26	1.01	12	0.77	289.00	4080.00	11740	20240522	-64.91	3795	20241209	8.56	11740	-64.91	20240522	3795	8.56	20241209	11740	-64.91	20240522	3795	8.56	20241209	4.06	N	441270	500	184 억	601967	N	N	0	N	N
120	20241210	101237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4040	205	2	5.35	721504165	177984	35.65	3835	4190	3835	4985	2685	3835	4053.76	1.63	0	60597	4395	4115	3955	3675	3515	4035	3595	185	1150	500	2760	5	1	36987901	1494	13.98	0.99	12	0.48	289.00	4080.00	11740	20240522	-65.59	3795	20241209	6.46	11740	-65.59	20240522	3795	6.46	20241209	11740	-65.59	20240522	3795	6.46	20241209	4.06	N	441270	500	184 억	601967	N	N	0	N	N
121	20241210	091245	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4035	200	2	5.22	114639910	28882	5.79	3835	4035	3835	4985	2685	3835	3969.25	1.63	0	4217	4395	4115	3955	3675	3515	4035	3595	185	1150	500	2760	5	1	36987901	1492	13.96	0.99	12	0.08	289.00	4080.00	11740	20240522	-65.63	3795	20241209	6.32	11740	-65.63	20240522	3795	6.32	20241209	11740	-65.63	20240522	3795	6.32	20241209	4.06	N	441270	500	184 억	601967	N	N	0	N	N
122	20241209	161233	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3835	-460	5	-10.71	1975608280	498536	191.99	4110	4235	3795	5580	3010	4295	3963.28	1.67	0	-14544	4638	4466	4318	4146	3998	4392	4072	185	1285	500	3090	5	1	36987901	1418	13.27	0.94	12	1.35	289.00	4080.00	11740	20240522	-67.33	3795	20241209	1.05	11740	-67.33	20240522	3795	1.05	20241209	11740	-67.33	20240522	3795	1.05	20241209	4.10	N	441270	500	184 억	618075	N	N	0	N	N
123	20241209	151235	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3835	-460	5	-10.71	1887910870	475636	183.17	4110	4235	3795	5580	3010	4295	3969.23	1.67	0	-15036	4638	4466	4318	4146	3998	4392	4072	185	1285	500	3090	5	1	36987901	1418	13.27	0.94	12	1.29	289.00	4080.00	11740	20240522	-67.33	3795	20241209	1.05	11740	-67.33	20240522	3795	1.05	20241209	11740	-67.33	20240522	3795	1.05	20241209	4.10	N	441270	500	184 억	618075	N	N	0	N	N
124	20241209	141233	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3865	-430	5	-10.01	1651428955	413907	159.40	4110	4235	3845	5580	3010	4295	3989.86	1.67	0	-14592	4638	4466	4318	4146	3998	4392	4072	185	1285	500	3090	5	1	36987901	1430	13.37	0.95	12	1.12	289.00	4080.00	11740	20240522	-67.08	3845	20241209	0.52	11740	-67.08	20240522	3845	0.52	20241209	11740	-67.08	20240522	3845	0.52	20241209	4.10	N	441270	500	184 억	618075	N	N	0	N	N
125	20241209	131238	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3870	-425	5	-9.90	1494457505	373411	143.80	4110	4235	3865	5580	3010	4295	4002.18	1.67	0	-15560	4638	4466	4318	4146	3998	4392	4072	185	1285	500	3090	5	1	36987901	1431	13.39	0.95	12	1.01	289.00	4080.00	11740	20240522	-67.04	3865	20241209	0.13	11740	-67.04	20240522	3865	0.13	20241209	11740	-67.04	20240522	3865	0.13	20241209	4.10	N	441270	500	184 억	618075	N	N	0	N	N
126	20241209	121233	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3930	-365	5	-8.50	1231718850	305878	117.80	4110	4235	3885	5580	3010	4295	4026.83	1.67	0	-8171	4638	4466	4318	4146	3998	4392	4072	185	1285	500	3090	5	1	36987901	1454	13.60	0.96	12	0.83	289.00	4080.00	11740	20240522	-66.52	3885	20241209	1.16	11740	-66.52	20240522	3885	1.16	20241209	11740	-66.52	20240522	3885	1.16	20241209	4.10	N	441270	500	184 억	618075	N	N	0	N	N
127	20241209	111234	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4005	-290	5	-6.75	855035690	210435	81.04	4110	4235	3990	5580	3010	4295	4063.18	1.67	0	-6773	4638	4466	4318	4146	3998	4392	4072	185	1285	500	3090	5	1	36987901	1481	13.86	0.98	12	0.57	289.00	4080.00	11740	20240522	-65.89	3990	20241209	0.38	11740	-65.89	20240522	3990	0.38	20241209	11740	-65.89	20240522	3990	0.38	20241209	4.10	N	441270	500	184 억	618075	N	N	0	N	N
128	20241209	101230	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4045	-250	5	-5.82	587157990	143677	55.33	4110	4235	4040	5580	3010	4295	4086.65	1.67	0	-7678	4638	4466	4318	4146	3998	4392	4072	185	1285	500	3090	5	1	36987901	1496	14.00	0.99	12	0.39	289.00	4080.00	11740	20240522	-65.55	4040	20241209	0.12	11740	-65.55	20240522	4040	0.12	20241209	11740	-65.55	20240522	4040	0.12	20241209	4.10	N	441270	500	184 억	618075	N	N	0	N	N
129	20241209	091224	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4070	-225	5	-5.24	223211350	54387	20.94	4110	4235	4050	5580	3010	4295	4104.13	1.67	0	-1630	4638	4466	4318	4146	3998	4392	4072	185	1285	500	3090	5	1	36987901	1505	14.08	1.00	12	0.15	289.00	4080.00	11740	20240522	-65.33	4050	20241209	0.49	11740	-65.33	20240522	4050	0.49	20241209	11740	-65.33	20240522	4050	0.49	20241209	4.10	N	441270	500	184 억	618075	N	N	0	N	N
130	20241206	161222	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4295	-100	5	-2.28	1117826595	259410	56.02	4405	4490	4170	5710	3080	4395	4309.12	1.64	0	11681	5028	4711	4513	4196	3998	4652	4137	185	1315	500	3160	5	1	36987901	1589	14.86	1.05	12	0.70	289.00	4080.00	11740	20240522	-63.42	4140	20241129	3.74	11740	-63.42	20240522	4140	3.74	20241129	11740	-63.42	20240522	4140	3.74	20241129	4.10	N	441270	500	184 억	605655	N	N	1	N	N
131	20241206	151227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4305	-90	5	-2.05	1075809475	249627	53.91	4405	4490	4170	5710	3080	4395	4309.67	1.64	0	9610	5028	4711	4513	4196	3998	4652	4137	185	1315	500	3160	5	1	36987901	1592	14.90	1.06	12	0.67	289.00	4080.00	11740	20240522	-63.33	4140	20241129	3.99	11740	-63.33	20240522	4140	3.99	20241129	11740	-63.33	20240522	4140	3.99	20241129	4.10	N	441270	500	184 억	605655	N	N	1	N	N
132	20241206	141225	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4310	-85	5	-1.93	924229440	214505	46.32	4405	4490	4170	5710	3080	4395	4308.66	1.64	0	-5144	5028	4711	4513	4196	3998	4652	4137	185	1315	500	3160	5	1	36987901	1594	14.91	1.06	12	0.58	289.00	4080.00	11740	20240522	-63.29	4140	20241129	4.11	11740	-63.29	20240522	4140	4.11	20241129	11740	-63.29	20240522	4140	4.11	20241129	4.10	N	441270	500	184 억	605655	N	N	1	N	N
133	20241206	131225	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4295	-100	5	-2.28	830152760	192622	41.60	4405	4490	4170	5710	3080	4395	4309.75	1.64	0	-14042	5028	4711	4513	4196	3998	4652	4137	185	1315	500	3160	5	1	36987901	1589	14.86	1.05	12	0.52	289.00	4080.00	11740	20240522	-63.42	4140	20241129	3.74	11740	-63.42	20240522	4140	3.74	20241129	11740	-63.42	20240522	4140	3.74	20241129	4.10	N	441270	500	184 억	605655	N	N	1	N	N
134	20241206	121216	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4280	-115	5	-2.62	758011195	175838	37.97	4405	4490	4170	5710	3080	4395	4310.85	1.64	0	-14149	5028	4711	4513	4196	3998	4652	4137	185	1315	500	3160	5	1	36987901	1583	14.81	1.05	12	0.48	289.00	4080.00	11740	20240522	-63.54	4140	20241129	3.38	11740	-63.54	20240522	4140	3.38	20241129	11740	-63.54	20240522	4140	3.38	20241129	4.10	N	441270	500	184 억	605655	N	N	1	N	N
135	20241206	111215	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4260	-135	5	-3.07	656098165	152113	32.85	4405	4490	4170	5710	3080	4395	4313.23	1.64	0	-17472	5028	4711	4513	4196	3998	4652	4137	185	1315	500	3160	5	1	36987901	1576	14.74	1.04	12	0.41	289.00	4080.00	11740	20240522	-63.71	4140	20241129	2.90	11740	-63.71	20240522	4140	2.90	20241129	11740	-63.71	20240522	4140	2.90	20241129	4.10	N	441270	500	184 억	605655	N	N	1	N	N
136	20241206	101215	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4340	-55	5	-1.25	305825385	69538	15.02	4405	4490	4325	5710	3080	4395	4397.96	1.64	0	-9525	5028	4711	4513	4196	3998	4652	4137	185	1315	500	3160	5	1	36987901	1605	15.02	1.06	12	0.19	289.00	4080.00	11740	20240522	-63.03	4140	20241129	4.83	11740	-63.03	20240522	4140	4.83	20241129	11740	-63.03	20240522	4140	4.83	20241129	4.10	N	441270	500	184 억	605655	N	N	1	N	N
137	20241206	091225	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4405	10	2	0.23	85440050	19248	4.16	4405	4490	4405	5710	3080	4395	4438.91	1.64	0	-7486	5028	4711	4513	4196	3998	4652	4137	185	1315	500	3160	5	1	36987901	1629	15.24	1.08	12	0.05	289.00	4080.00	11740	20240522	-62.48	4140	20241129	6.40	11740	-62.48	20240522	4140	6.40	20241129	11740	-62.48	20240522	4140	6.40	20241129	4.10	N	441270	500	184 억	605655	N	N	1	N	N
138	20241205	161159	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4395	5	2	0.11	2125780535	462518	258.28	4395	4830	4315	5700	3075	4390	4596.13	1.61	0	12088	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1626	15.21	1.08	12	1.25	289.00	4080.00	11740	20240522	-62.56	4140	20241129	6.16	11740	-62.56	20240522	4140	6.16	20241129	11740	-62.56	20240522	4140	6.16	20241129	4.00	N	441270	500	184 억	593731	N	N	1	N	N
139	20241205	151208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4435	45	2	1.03	2052866655	445962	249.04	4395	4830	4315	5700	3075	4390	4603.23	1.61	0	10379	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1640	15.35	1.09	12	1.21	289.00	4080.00	11740	20240522	-62.22	4140	20241129	7.13	11740	-62.22	20240522	4140	7.13	20241129	11740	-62.22	20240522	4140	7.13	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
140	20241205	141152	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4555	165	2	3.76	1886629560	408988	228.39	4395	4830	4315	5700	3075	4390	4612.92	1.61	0	17970	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1685	15.76	1.12	12	1.11	289.00	4080.00	11740	20240522	-61.20	4140	20241129	10.02	11740	-61.20	20240522	4140	10.02	20241129	11740	-61.20	20240522	4140	10.02	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
141	20241205	131203	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4545	155	2	3.53	1839714650	398656	222.62	4395	4830	4315	5700	3075	4390	4614.79	1.61	0	16449	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1681	15.73	1.11	12	1.08	289.00	4080.00	11740	20240522	-61.29	4140	20241129	9.78	11740	-61.29	20240522	4140	9.78	20241129	11740	-61.29	20240522	4140	9.78	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
142	20241205	121202	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4590	200	2	4.56	1696191255	367238	205.08	4395	4830	4315	5700	3075	4390	4618.78	1.61	0	13109	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1698	15.88	1.12	12	0.99	289.00	4080.00	11740	20240522	-60.90	4140	20241129	10.87	11740	-60.90	20240522	4140	10.87	20241129	11740	-60.90	20240522	4140	10.87	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
143	20241205	111200	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4505	115	2	2.62	323017485	73304	40.94	4395	4510	4315	5700	3075	4390	4406.55	1.61	0	-1730	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1666	15.59	1.10	12	0.20	289.00	4080.00	11740	20240522	-61.63	4140	20241129	8.82	11740	-61.63	20240522	4140	8.82	20241129	11740	-61.63	20240522	4140	8.82	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
144	20241205	101200	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4400	10	2	0.23	211733120	48369	27.01	4395	4475	4315	5700	3075	4390	4377.45	1.61	0	-5938	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1627	15.22	1.08	12	0.13	289.00	4080.00	11740	20240522	-62.52	4140	20241129	6.28	11740	-62.52	20240522	4140	6.28	20241129	11740	-62.52	20240522	4140	6.28	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
145	20241205	091207	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4385	-5	5	-0.11	65809690	14974	8.36	4395	4475	4375	5700	3075	4390	4394.93	1.61	0	-1928	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1622	15.17	1.07	12	0.04	289.00	4080.00	11740	20240522	-62.65	4140	20241129	5.92	11740	-62.65	20240522	4140	5.92	20241129	11740	-62.65	20240522	4140	5.92	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
146	20241204	161139	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4390	-90	5	-2.01	793241330	178356	65.26	4270	4640	4270	5820	3140	4480	4447.52	1.61	0	-1497	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1624	15.19	1.08	12	0.48	289.00	4080.00	11740	20240522	-62.61	4140	20241129	6.04	11740	-62.61	20240522	4140	6.04	20241129	11740	-62.61	20240522	4140	6.04	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
147	20241204	151142	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4355	-125	5	-2.79	755570170	169756	62.11	4270	4640	4270	5820	3140	4480	4450.92	1.61	0	-866	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1611	15.07	1.07	12	0.46	289.00	4080.00	11740	20240522	-62.90	4140	20241129	5.19	11740	-62.90	20240522	4140	5.19	20241129	11740	-62.90	20240522	4140	5.19	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
148	20241204	141144	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4390	-90	5	-2.01	701199790	157347	57.57	4270	4640	4270	5820	3140	4480	4456.39	1.61	0	1395	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1624	15.19	1.08	12	0.43	289.00	4080.00	11740	20240522	-62.61	4140	20241129	6.04	11740	-62.61	20240522	4140	6.04	20241129	11740	-62.61	20240522	4140	6.04	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
149	20241204	131137	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4455	-25	5	-0.56	662740900	148618	54.38	4270	4640	4270	5820	3140	4480	4459.36	1.61	0	1510	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1648	15.42	1.09	12	0.40	289.00	4080.00	11740	20240522	-62.05	4140	20241129	7.61	11740	-62.05	20240522	4140	7.61	20241129	11740	-62.05	20240522	4140	7.61	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
150	20241204	121131	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4420	-60	5	-1.34	611539605	137060	50.15	4270	4640	4270	5820	3140	4480	4461.84	1.61	0	302	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1635	15.29	1.08	12	0.37	289.00	4080.00	11740	20240522	-62.35	4140	20241129	6.76	11740	-62.35	20240522	4140	6.76	20241129	11740	-62.35	20240522	4140	6.76	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
151	20241204	111119	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4450	-30	5	-0.67	585271230	131118	47.97	4270	4640	4270	5820	3140	4480	4463.70	1.61	0	316	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1646	15.40	1.09	12	0.35	289.00	4080.00	11740	20240522	-62.10	4140	20241129	7.49	11740	-62.10	20240522	4140	7.49	20241129	11740	-62.10	20240522	4140	7.49	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
152	20241204	101120	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4465	-15	5	-0.33	548066025	122737	44.91	4270	4640	4270	5820	3140	4480	4465.37	1.61	0	2651	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1652	15.45	1.09	12	0.33	289.00	4080.00	11740	20240522	-61.97	4140	20241129	7.85	11740	-61.97	20240522	4140	7.85	20241129	11740	-61.97	20240522	4140	7.85	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
153	20241204	091144	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4555	75	2	1.67	250191840	56062	20.51	4270	4640	4270	5820	3140	4480	4462.77	1.61	0	5524	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1685	15.76	1.12	12	0.15	289.00	4080.00	11740	20240522	-61.20	4140	20241129	10.02	11740	-61.20	20240522	4140	10.02	20241129	11740	-61.20	20240522	4140	10.02	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
154	20241203	161228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4480	165	2	3.82	1195783580	273012	189.56	4280	4525	4250	5600	3025	4315	4379.97	1.63	0	-6118	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1657	15.50	1.10	12	0.74	289.00	4080.00	11740	20240522	-61.84	4140	20241129	8.21	11740	-61.84	20240522	4140	8.21	20241129	11740	-61.84	20240522	4140	8.21	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
155	20241203	151320	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4480	165	2	3.82	1186109175	270852	188.06	4280	4525	4250	5600	3025	4315	4379.18	1.63	0	-6083	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1657	15.50	1.10	12	0.73	289.00	4080.00	11740	20240522	-61.84	4140	20241129	8.21	11740	-61.84	20240522	4140	8.21	20241129	11740	-61.84	20240522	4140	8.21	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
156	20241203	141252	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4460	145	2	3.36	1102746315	252205	175.11	4280	4525	4250	5600	3025	4315	4372.42	1.63	0	-513	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1650	15.43	1.09	12	0.68	289.00	4080.00	11740	20240522	-62.01	4140	20241129	7.73	11740	-62.01	20240522	4140	7.73	20241129	11740	-62.01	20240522	4140	7.73	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
157	20241203	131251	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4305	-10	5	-0.23	560099325	129832	90.14	4280	4410	4250	5600	3025	4315	4314.03	1.63	0	-13294	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1592	14.90	1.06	12	0.35	289.00	4080.00	11740	20240522	-63.33	4140	20241129	3.99	11740	-63.33	20240522	4140	3.99	20241129	11740	-63.33	20240522	4140	3.99	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
158	20241203	121313	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4330	15	2	0.35	383310265	88791	61.65	4280	4410	4250	5600	3025	4315	4316.99	1.63	0	-18776	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1602	14.98	1.06	12	0.24	289.00	4080.00	11740	20240522	-63.12	4140	20241129	4.59	11740	-63.12	20240522	4140	4.59	20241129	11740	-63.12	20240522	4140	4.59	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
159	20241203	111241	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4320	5	2	0.12	356990855	82707	57.43	4280	4410	4250	5600	3025	4315	4316.33	1.63	0	-15597	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1598	14.95	1.06	12	0.22	289.00	4080.00	11740	20240522	-63.20	4140	20241129	4.35	11740	-63.20	20240522	4140	4.35	20241129	11740	-63.20	20240522	4140	4.35	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
160	20241203	101230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4315	0	3	0.00	290679900	67290	46.72	4280	4410	4250	5600	3025	4315	4319.81	1.63	0	-5366	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1596	14.93	1.06	12	0.18	289.00	4080.00	11740	20240522	-63.25	4140	20241129	4.23	11740	-63.25	20240522	4140	4.23	20241129	11740	-63.25	20240522	4140	4.23	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
161	20241203	091217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4405	90	2	2.09	110571955	25601	17.78	4280	4405	4280	5600	3025	4315	4319.05	1.63	0	9376	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1629	15.24	1.08	12	0.07	289.00	4080.00	11740	20240522	-62.48	4140	20241129	6.40	11740	-62.48	20240522	4140	6.40	20241129	11740	-62.48	20240522	4140	6.40	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
162	20241202	161159	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4315	100	2	2.37	618369150	143783	34.07	4255	4365	4225	5470	2955	4215	4300.63	1.59	0	1600	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1596	14.93	1.06	12	0.39	289.00	4080.00	11740	20240522	-63.25	4140	20241129	4.23	11740	-63.25	20240522	4140	4.23	20241129	11740	-63.25	20240522	4140	4.23	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
163	20241202	151412	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4325	110	2	2.61	584643730	135968	32.22	4255	4365	4225	5470	2955	4215	4299.86	1.59	0	2159	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1600	14.97	1.06	12	0.37	289.00	4080.00	11740	20240522	-63.16	4140	20241129	4.47	11740	-63.16	20240522	4140	4.47	20241129	11740	-63.16	20240522	4140	4.47	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
164	20241202	141310	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4330	115	2	2.73	538582440	125296	29.69	4255	4365	4225	5470	2955	4215	4298.48	1.59	0	4986	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1602	14.98	1.06	12	0.34	289.00	4080.00	11740	20240522	-63.12	4140	20241129	4.59	11740	-63.12	20240522	4140	4.59	20241129	11740	-63.12	20240522	4140	4.59	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
165	20241202	131215	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4265	50	2	1.19	415159140	96792	22.94	4255	4365	4225	5470	2955	4215	4289.19	1.59	0	-641	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1578	14.76	1.05	12	0.26	289.00	4080.00	11740	20240522	-63.67	4140	20241129	3.02	11740	-63.67	20240522	4140	3.02	20241129	11740	-63.67	20240522	4140	3.02	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
166	20241202	121243	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4285	70	2	1.66	359612870	83800	19.86	4255	4365	4225	5470	2955	4215	4291.32	1.59	0	1455	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1585	14.83	1.05	12	0.23	289.00	4080.00	11740	20240522	-63.50	4140	20241129	3.50	11740	-63.50	20240522	4140	3.50	20241129	11740	-63.50	20240522	4140	3.50	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
167	20241202	111140	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4295	80	2	1.90	317793665	74061	17.55	4255	4365	4225	5470	2955	4215	4290.97	1.59	0	2827	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1589	14.86	1.05	12	0.20	289.00	4080.00	11740	20240522	-63.42	4140	20241129	3.74	11740	-63.42	20240522	4140	3.74	20241129	11740	-63.42	20240522	4140	3.74	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
168	20241202	101151	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4255	40	2	0.95	257604630	60019	14.22	4255	4365	4225	5470	2955	4215	4292.05	1.59	0	-3476	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1574	14.72	1.04	12	0.16	289.00	4080.00	11740	20240522	-63.76	4140	20241129	2.78	11740	-63.76	20240522	4140	2.78	20241129	11740	-63.76	20240522	4140	2.78	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
169	20241202	091145	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4285	70	2	1.66	59676335	13877	3.29	4255	4350	4255	5470	2955	4215	4300.38	1.59	0	-2967	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1585	14.83	1.05	12	0.04	289.00	4080.00	11740	20240522	-63.50	4140	20241129	3.50	11740	-63.50	20240522	4140	3.50	20241129	11740	-63.50	20240522	4140	3.50	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History