KissMeData/272110/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

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

75 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	investmentCareful	shortOverheated
2	20241231	161135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13550	-500	5	-3.56	1051370890	76481	48.41	13750	14150	13400	18260	9840	14050	13746.91	4.12	-4483	-2779	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1085	10.01	1.66	12	0.96	1354.00	8182.00	26450	20240408	-48.77	11550	20241204	17.32	26450	-48.77	20240408	11550	17.32	20241204	26450	-48.77	20240408	11550	17.32	20241204	2.75	N	272110	500	40 억	329963	N	N	N	N
3	20241231	151120	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13550	-500	5	-3.56	1051370890	76481	48.41	13750	14150	13400	18260	9840	14050	13746.91	4.12	-4483	-2779	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1085	10.01	1.66	12	0.96	1354.00	8182.00	26450	20240408	-48.77	11550	20241204	17.32	26450	-48.77	20240408	11550	17.32	20241204	26450	-48.77	20240408	11550	17.32	20241204	2.75	N	272110	500	40 억	329963	N	N	N	N
4	20241231	141135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13550	-500	5	-3.56	1051370890	76481	48.41	13750	14150	13400	18260	9840	14050	13746.91	4.12	-4483	-2779	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1085	10.01	1.66	12	0.96	1354.00	8182.00	26450	20240408	-48.77	11550	20241204	17.32	26450	-48.77	20240408	11550	17.32	20241204	26450	-48.77	20240408	11550	17.32	20241204	2.75	N	272110	500	40 억	329963	N	N	N	N
5	20241231	131135	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13550	-500	5	-3.56	1051370890	76481	48.41	13750	14150	13400	18260	9840	14050	13746.91	4.12	-4483	-2779	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1085	10.01	1.66	12	0.96	1354.00	8182.00	26450	20240408	-48.77	11550	20241204	17.32	26450	-48.77	20240408	11550	17.32	20241204	26450	-48.77	20240408	11550	17.32	20241204	2.75	N	272110	500	40 억	329963	N	N	N	N
6	20241231	121134	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13550	-500	5	-3.56	1051370890	76481	48.41	13750	14150	13400	18260	9840	14050	13746.91	4.12	-4483	-2779	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1085	10.01	1.66	12	0.96	1354.00	8182.00	26450	20240408	-48.77	11550	20241204	17.32	26450	-48.77	20240408	11550	17.32	20241204	26450	-48.77	20240408	11550	17.32	20241204	2.75	N	272110	500	40 억	329963	N	N	N	N
7	20241231	111133	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13550	-500	5	-3.56	1051370890	76481	48.41	13750	14150	13400	18260	9840	14050	13746.91	4.12	-4483	-2779	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1085	10.01	1.66	12	0.96	1354.00	8182.00	26450	20240408	-48.77	11550	20241204	17.32	26450	-48.77	20240408	11550	17.32	20241204	26450	-48.77	20240408	11550	17.32	20241204	2.75	N	272110	500	40 억	329963	N	N	N	N
8	20241231	101127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13550	-500	5	-3.56	1051370890	76481	48.41	13750	14150	13400	18260	9840	14050	13746.91	4.12	-4483	-2779	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1085	10.01	1.66	12	0.96	1354.00	8182.00	26450	20240408	-48.77	11550	20241204	17.32	26450	-48.77	20240408	11550	17.32	20241204	26450	-48.77	20240408	11550	17.32	20241204	2.75	N	272110	500	40 억	329963	N	N	N	N
9	20241231	091130	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13550	-500	5	-3.56	1051370890	76481	48.41	13750	14150	13400	18260	9840	14050	13746.91	4.12	-4483	-2779	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1085	10.01	1.66	12	0.96	1354.00	8182.00	26450	20240408	-48.77	11550	20241204	17.32	26450	-48.77	20240408	11550	17.32	20241204	26450	-48.77	20240408	11550	17.32	20241204	2.75	N	272110	500	40 억	329963	N	N	N	N
10	20241230	161128	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13550	-500	5	-3.56	1050004170	76381	48.35	13750	14150	13400	18260	9840	14050	13746.91	4.18	0	-2779	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1085	10.01	1.66	12	0.95	1354.00	8182.00	26450	20240408	-48.77	11550	20241204	17.32	26450	-48.77	20240408	11550	17.32	20241204	26450	-48.77	20240408	11550	17.32	20241204	2.75	N	272110	500	40 억	334446	N	N	N	N
11	20241230	151131	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13570	-480	5	-3.42	1011765720	73565	46.56	13750	14150	13400	18260	9840	14050	13753.32	4.18	0	-4222	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1086	10.02	1.66	12	0.92	1354.00	8182.00	26450	20240408	-48.70	11550	20241204	17.49	26450	-48.70	20240408	11550	17.49	20241204	26450	-48.70	20240408	11550	17.49	20241204	2.75	N	272110	500	40 억	334446	N	N	N	N
12	20241230	141131	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13940	-110	5	-0.78	754559880	54534	34.52	13750	14150	13460	18260	9840	14050	13836.46	4.18	0	-10117	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1116	10.30	1.70	12	0.68	1354.00	8182.00	26450	20240408	-47.30	11550	20241204	20.69	26450	-47.30	20240408	11550	20.69	20241204	26450	-47.30	20240408	11550	20.69	20241204	2.75	N	272110	500	40 억	334446	N	N	N	N
13	20241230	131132	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13770	-280	5	-1.99	627816040	45451	28.77	13750	14150	13460	18260	9840	14050	13812.98	4.18	0	-8331	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1102	10.17	1.68	12	0.57	1354.00	8182.00	26450	20240408	-47.94	11550	20241204	19.22	26450	-47.94	20240408	11550	19.22	20241204	26450	-47.94	20240408	11550	19.22	20241204	2.75	N	272110	500	40 억	334446	N	N	N	N
14	20241230	121127	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13890	-160	5	-1.14	510459120	36883	23.35	13750	14150	13460	18260	9840	14050	13839.90	4.18	0	-8357	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1112	10.26	1.70	12	0.46	1354.00	8182.00	26450	20240408	-47.49	11550	20241204	20.26	26450	-47.49	20240408	11550	20.26	20241204	26450	-47.49	20240408	11550	20.26	20241204	2.75	N	272110	500	40 억	334446	N	N	N	N
15	20241230	111129	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13890	-160	5	-1.14	491383950	35518	22.48	13750	14150	13460	18260	9840	14050	13834.73	4.18	0	-7530	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1112	10.26	1.70	12	0.44	1354.00	8182.00	26450	20240408	-47.49	11550	20241204	20.26	26450	-47.49	20240408	11550	20.26	20241204	26450	-47.49	20240408	11550	20.26	20241204	2.75	N	272110	500	40 억	334446	N	N	N	N
16	20241230	101129	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14140	90	2	0.64	380318470	27549	17.44	13750	14150	13460	18260	9840	14050	13805.08	4.18	0	-4213	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1132	10.44	1.73	12	0.34	1354.00	8182.00	26450	20240408	-46.54	11550	20241204	22.42	26450	-46.54	20240408	11550	22.42	20241204	26450	-46.54	20240408	11550	22.42	20241204	2.75	N	272110	500	40 억	334446	N	N	N	N
17	20241230	091131	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13760	-290	5	-2.06	115639890	8449	5.35	13750	13850	13460	18260	9840	14050	13686.38	4.18	0	-1946	15316	14682	13486	12852	11656	15000	13170	40	4210	500	10110	10	1	8005395	1102	10.16	1.68	12	0.11	1354.00	8182.00	26450	20240408	-47.98	11550	20241204	19.13	26450	-47.98	20240408	11550	19.13	20241204	26450	-47.98	20240408	11550	19.13	20241204	2.75	N	272110	500	40 억	334446	N	N	N	N
18	20241227	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	1760	2	14.32	2096550300	156884	397.83	12290	14120	12290	15970	8610	12290	13361.26	4.10	0	11865	12930	12610	12430	12110	11930	12520	12020	40	3680	500	8840	10	1	8005395	1125	10.38	1.72	12	1.96	1354.00	8182.00	26450	20240408	-46.88	11550	20241204	21.65	26450	-46.88	20240408	11550	21.65	20241204	26450	-46.88	20240408	11550	21.65	20241204	2.71	N	272110	500	40 억	328077	N	N	N	N
19	20241227	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	1730	2	14.08	1916965870	144095	365.40	12290	14030	12290	15970	8610	12290	13303.49	4.10	0	12589	12930	12610	12430	12110	11930	12520	12020	40	3680	500	8840	10	1	8005395	1122	10.35	1.71	12	1.80	1354.00	8182.00	26450	20240408	-46.99	11550	20241204	21.39	26450	-46.99	20240408	11550	21.39	20241204	26450	-46.99	20240408	11550	21.39	20241204	2.71	N	272110	500	40 억	328077	N	N	N	N
20	20241227	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	1240	2	10.09	1356313600	103330	262.03	12290	13590	12290	15970	8610	12290	13126.04	4.10	0	14717	12930	12610	12430	12110	11930	12520	12020	40	3680	500	8840	10	1	8005395	1083	9.99	1.65	12	1.29	1354.00	8182.00	26450	20240408	-48.85	11550	20241204	17.14	26450	-48.85	20240408	11550	17.14	20241204	26450	-48.85	20240408	11550	17.14	20241204	2.71	N	272110	500	40 억	328077	N	N	N	N
21	20241227	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	910	2	7.40	1112103880	84881	215.24	12290	13590	12290	15970	8610	12290	13101.92	4.10	0	8959	12930	12610	12430	12110	11930	12520	12020	40	3680	500	8840	10	1	8005395	1057	9.75	1.61	12	1.06	1354.00	8182.00	26450	20240408	-50.09	11550	20241204	14.29	26450	-50.09	20240408	11550	14.29	20241204	26450	-50.09	20240408	11550	14.29	20241204	2.71	N	272110	500	40 억	328077	N	N	N	N
22	20241227	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	860	2	7.00	730402310	56280	142.72	12290	13480	12290	15970	8610	12290	12978.01	4.10	0	-339	12930	12610	12430	12110	11930	12520	12020	40	3680	500	8840	10	1	8005395	1053	9.71	1.61	12	0.70	1354.00	8182.00	26450	20240408	-50.28	11550	20241204	13.85	26450	-50.28	20240408	11550	13.85	20241204	26450	-50.28	20240408	11550	13.85	20241204	2.71	N	272110	500	40 억	328077	N	N	N	N
23	20241227	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12660	370	2	3.01	294280550	23107	58.60	12290	12980	12290	15970	8610	12290	12735.56	4.10	0	4384	12930	12610	12430	12110	11930	12520	12020	40	3680	500	8840	10	1	8005395	1013	9.35	1.55	12	0.29	1354.00	8182.00	26450	20240408	-52.14	11550	20241204	9.61	26450	-52.14	20240408	11550	9.61	20241204	26450	-52.14	20240408	11550	9.61	20241204	2.71	N	272110	500	40 억	328077	N	N	N	N
24	20241227	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12900	610	2	4.96	163092010	12899	32.71	12290	12900	12290	15970	8610	12290	12643.77	4.10	0	6086	12930	12610	12430	12110	11930	12520	12020	40	3680	500	8840	10	1	8005395	1033	9.53	1.58	12	0.16	1354.00	8182.00	26450	20240408	-51.23	11550	20241204	11.69	26450	-51.23	20240408	11550	11.69	20241204	26450	-51.23	20240408	11550	11.69	20241204	2.71	N	272110	500	40 억	328077	N	N	N	N
25	20241227	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12360	70	2	0.57	10515300	854	2.17	12290	12400	12290	15970	8610	12290	12313.00	4.10	0	-661	12930	12610	12430	12110	11930	12520	12020	40	3680	500	8840	10	1	8005395	989	9.13	1.51	12	0.01	1354.00	8182.00	26450	20240408	-53.27	11550	20241204	7.01	26450	-53.27	20240408	11550	7.01	20241204	26450	-53.27	20240408	11550	7.01	20241204	2.71	N	272110	500	40 억	328077	N	N	N	N
26	20241226	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	-380	5	-3.00	487317250	39433	156.60	12670	12750	12250	16470	8870	12670	12358.11	4.06	0	4167	13390	13030	12800	12440	12210	12915	12325	40	3800	500	9120	10	1	8005395	984	9.08	1.50	12	0.49	1354.00	8182.00	26450	20240408	-53.53	11550	20241204	6.41	26450	-53.53	20240408	11550	6.41	20241204	26450	-53.53	20240408	11550	6.41	20241204	2.73	N	272110	500	40 억	325356	N	N	N	N
27	20241226	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12310	-360	5	-2.84	467580070	37828	150.23	12670	12750	12250	16470	8870	12670	12360.69	4.06	0	4159	13390	13030	12800	12440	12210	12915	12325	40	3800	500	9120	10	1	8005395	985	9.09	1.50	12	0.47	1354.00	8182.00	26450	20240408	-53.46	11550	20241204	6.58	26450	-53.46	20240408	11550	6.58	20241204	26450	-53.46	20240408	11550	6.58	20241204	2.73	N	272110	500	40 억	325356	N	N	N	N
28	20241226	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	-300	5	-2.37	398799890	32246	128.06	12670	12750	12250	16470	8870	12670	12367.42	4.06	0	1712	13390	13030	12800	12440	12210	12915	12325	40	3800	500	9120	10	1	8005395	990	9.14	1.51	12	0.40	1354.00	8182.00	26450	20240408	-53.23	11550	20241204	7.10	26450	-53.23	20240408	11550	7.10	20241204	26450	-53.23	20240408	11550	7.10	20241204	2.73	N	272110	500	40 억	325356	N	N	N	N
29	20241226	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12440	-230	5	-1.82	346272610	28003	111.21	12670	12750	12250	16470	8870	12670	12365.55	4.06	0	3388	13390	13030	12800	12440	12210	12915	12325	40	3800	500	9120	10	1	8005395	996	9.19	1.52	12	0.35	1354.00	8182.00	26450	20240408	-52.97	11550	20241204	7.71	26450	-52.97	20240408	11550	7.71	20241204	26450	-52.97	20240408	11550	7.71	20241204	2.73	N	272110	500	40 억	325356	N	N	N	N
30	20241226	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	-340	5	-2.68	292512180	23669	94.00	12670	12750	12250	16470	8870	12670	12358.45	4.06	0	-392	13390	13030	12800	12440	12210	12915	12325	40	3800	500	9120	10	1	8005395	987	9.11	1.51	12	0.30	1354.00	8182.00	26450	20240408	-53.38	11550	20241204	6.75	26450	-53.38	20240408	11550	6.75	20241204	26450	-53.38	20240408	11550	6.75	20241204	2.73	N	272110	500	40 억	325356	N	N	N	N
31	20241226	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	-380	5	-3.00	198358160	16036	63.69	12670	12750	12250	16470	8870	12670	12369.55	4.06	0	-2416	13390	13030	12800	12440	12210	12915	12325	40	3800	500	9120	10	1	8005395	984	9.08	1.50	12	0.20	1354.00	8182.00	26450	20240408	-53.53	11550	20241204	6.41	26450	-53.53	20240408	11550	6.41	20241204	26450	-53.53	20240408	11550	6.41	20241204	2.73	N	272110	500	40 억	325356	N	N	N	N
32	20241226	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12340	-330	5	-2.60	99071850	7954	31.59	12670	12750	12340	16470	8870	12670	12455.60	4.06	0	-4227	13390	13030	12800	12440	12210	12915	12325	40	3800	500	9120	10	1	8005395	988	9.11	1.51	12	0.10	1354.00	8182.00	26450	20240408	-53.35	11550	20241204	6.84	26450	-53.35	20240408	11550	6.84	20241204	26450	-53.35	20240408	11550	6.84	20241204	2.73	N	272110	500	40 억	325356	N	N	N	N
33	20241226	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	30	2	0.24	7995070	631	2.51	12670	12750	12670	16470	8870	12670	12670.48	4.06	0	-447	13390	13030	12800	12440	12210	12915	12325	40	3800	500	9120	10	1	8005395	1017	9.38	1.55	12	0.01	1354.00	8182.00	26450	20240408	-51.98	11550	20241204	9.96	26450	-51.98	20240408	11550	9.96	20241204	26450	-51.98	20240408	11550	9.96	20241204	2.73	N	272110	500	40 억	325356	N	N	N	N
34	20241224	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	-320	5	-2.46	320430500	25177	83.86	12990	13160	12570	16880	9100	12990	12727.11	4.06	0	-2235	13643	13316	12793	12466	11943	13480	12630	40	3890	500	9350	10	1	8005395	1014	9.36	1.55	12	0.31	1354.00	8182.00	26450	20240408	-52.10	11550	20241204	9.70	26450	-52.10	20240408	11550	9.70	20241204	26450	-52.10	20240408	11550	9.70	20241204	2.66	N	272110	500	40 억	325335	N	N	N	N
35	20241224	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12690	-300	5	-2.31	309140300	24286	80.90	12990	13160	12570	16880	9100	12990	12729.16	4.06	0	-2372	13643	13316	12793	12466	11943	13480	12630	40	3890	500	9350	10	1	8005395	1016	9.37	1.55	12	0.30	1354.00	8182.00	26450	20240408	-52.02	11550	20241204	9.87	26450	-52.02	20240408	11550	9.87	20241204	26450	-52.02	20240408	11550	9.87	20241204	2.66	N	272110	500	40 억	325335	N	N	N	N
36	20241224	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12680	-310	5	-2.39	276082700	21682	72.22	12990	13160	12570	16880	9100	12990	12733.27	4.06	0	-2294	13643	13316	12793	12466	11943	13480	12630	40	3890	500	9350	10	1	8005395	1015	9.36	1.55	12	0.27	1354.00	8182.00	26450	20240408	-52.06	11550	20241204	9.78	26450	-52.06	20240408	11550	9.78	20241204	26450	-52.06	20240408	11550	9.78	20241204	2.66	N	272110	500	40 억	325335	N	N	N	N
37	20241224	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12580	-410	5	-3.16	249827450	19602	65.29	12990	13160	12580	16880	9100	12990	12745.00	4.06	0	-2840	13643	13316	12793	12466	11943	13480	12630	40	3890	500	9350	10	1	8005395	1007	9.29	1.54	12	0.24	1354.00	8182.00	26450	20240408	-52.44	11550	20241204	8.92	26450	-52.44	20240408	11550	8.92	20241204	26450	-52.44	20240408	11550	8.92	20241204	2.66	N	272110	500	40 억	325335	N	N	N	N
38	20241224	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	-370	5	-2.85	186165910	14552	48.47	12990	13160	12600	16880	9100	12990	12793.15	4.06	0	-3702	13643	13316	12793	12466	11943	13480	12630	40	3890	500	9350	10	1	8005395	1010	9.32	1.54	12	0.18	1354.00	8182.00	26450	20240408	-52.29	11550	20241204	9.26	26450	-52.29	20240408	11550	9.26	20241204	26450	-52.29	20240408	11550	9.26	20241204	2.66	N	272110	500	40 억	325335	N	N	N	N
39	20241224	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12630	-360	5	-2.77	160733070	12536	41.76	12990	13160	12600	16880	9100	12990	12821.72	4.06	0	-4253	13643	13316	12793	12466	11943	13480	12630	40	3890	500	9350	10	1	8005395	1011	9.33	1.54	12	0.16	1354.00	8182.00	26450	20240408	-52.25	11550	20241204	9.35	26450	-52.25	20240408	11550	9.35	20241204	26450	-52.25	20240408	11550	9.35	20241204	2.66	N	272110	500	40 억	325335	N	N	N	N
40	20241224	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	-270	5	-2.08	86686600	6681	22.25	12990	13160	12720	16880	9100	12990	12975.09	4.06	0	-3381	13643	13316	12793	12466	11943	13480	12630	40	3890	500	9350	10	1	8005395	1018	9.39	1.55	12	0.08	1354.00	8182.00	26450	20240408	-51.91	11550	20241204	10.13	26450	-51.91	20240408	11550	10.13	20241204	26450	-51.91	20240408	11550	10.13	20241204	2.66	N	272110	500	40 억	325335	N	N	N	N
41	20241224	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13030	40	2	0.31	15324370	1168	3.89	12990	13160	12990	16880	9100	12990	13120.18	4.06	0	-513	13643	13316	12793	12466	11943	13480	12630	40	3890	500	9350	10	1	8005395	1043	9.62	1.59	12	0.01	1354.00	8182.00	26450	20240408	-50.74	11550	20241204	12.81	26450	-50.74	20240408	11550	12.81	20241204	26450	-50.74	20240408	11550	12.81	20241204	2.66	N	272110	500	40 억	325335	N	N	N	N
42	20241223	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	560	2	4.51	384572660	30021	55.50	12450	13120	12270	16150	8710	12430	12810.11	3.93	0	9761	13390	12910	12650	12170	11910	12780	12040	40	3720	500	8940	10	1	8005395	1040	9.59	1.59	12	0.38	1354.00	8182.00	26450	20240408	-50.89	11550	20241204	12.47	26450	-50.89	20240408	11550	12.47	20241204	26450	-50.89	20240408	11550	12.47	20241204	2.59	N	272110	500	40 억	314497	N	N	N	N
43	20241223	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12920	490	2	3.94	375308850	29307	54.18	12450	13120	12270	16150	8710	12430	12806.12	3.93	0	9613	13390	12910	12650	12170	11910	12780	12040	40	3720	500	8940	10	1	8005395	1034	9.54	1.58	12	0.37	1354.00	8182.00	26450	20240408	-51.15	11550	20241204	11.86	26450	-51.15	20240408	11550	11.86	20241204	26450	-51.15	20240408	11550	11.86	20241204	2.59	N	272110	500	40 억	314497	N	N	N	N
44	20241223	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	610	2	4.91	349285910	27303	50.47	12450	13120	12270	16150	8710	12430	12792.95	3.93	0	8868	13390	12910	12650	12170	11910	12780	12040	40	3720	500	8940	10	1	8005395	1044	9.63	1.59	12	0.34	1354.00	8182.00	26450	20240408	-50.70	11550	20241204	12.90	26450	-50.70	20240408	11550	12.90	20241204	26450	-50.70	20240408	11550	12.90	20241204	2.59	N	272110	500	40 억	314497	N	N	N	N
45	20241223	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	590	2	4.75	308371660	24157	44.66	12450	13120	12270	16150	8710	12430	12765.31	3.93	0	8095	13390	12910	12650	12170	11910	12780	12040	40	3720	500	8940	10	1	8005395	1042	9.62	1.59	12	0.30	1354.00	8182.00	26450	20240408	-50.78	11550	20241204	12.73	26450	-50.78	20240408	11550	12.73	20241204	26450	-50.78	20240408	11550	12.73	20241204	2.59	N	272110	500	40 억	314497	N	N	N	N
46	20241223	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13050	620	2	4.99	269495020	21177	39.15	12450	13100	12270	16150	8710	12430	12725.84	3.93	0	6401	13390	12910	12650	12170	11910	12780	12040	40	3720	500	8940	10	1	8005395	1045	9.64	1.59	12	0.26	1354.00	8182.00	26450	20240408	-50.66	11550	20241204	12.99	26450	-50.66	20240408	11550	12.99	20241204	26450	-50.66	20240408	11550	12.99	20241204	2.59	N	272110	500	40 억	314497	N	N	N	N
47	20241223	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	560	2	4.51	220329860	17408	32.18	12450	13050	12270	16150	8710	12430	12656.82	3.93	0	5127	13390	12910	12650	12170	11910	12780	12040	40	3720	500	8940	10	1	8005395	1040	9.59	1.59	12	0.22	1354.00	8182.00	26450	20240408	-50.89	11550	20241204	12.47	26450	-50.89	20240408	11550	12.47	20241204	26450	-50.89	20240408	11550	12.47	20241204	2.59	N	272110	500	40 억	314497	N	N	N	N
48	20241223	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12810	380	2	3.06	122033510	9789	18.10	12450	12830	12270	16150	8710	12430	12466.39	3.93	0	4705	13390	12910	12650	12170	11910	12780	12040	40	3720	500	8940	10	1	8005395	1025	9.46	1.57	12	0.12	1354.00	8182.00	26450	20240408	-51.57	11550	20241204	10.91	26450	-51.57	20240408	11550	10.91	20241204	26450	-51.57	20240408	11550	10.91	20241204	2.59	N	272110	500	40 억	314497	N	N	N	N
49	20241223	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-130	5	-1.05	14813290	1192	2.20	12450	12500	12300	16150	8710	12430	12427.26	3.93	0	-591	13390	12910	12650	12170	11910	12780	12040	40	3720	500	8940	10	1	8005395	985	9.08	1.50	12	0.01	1354.00	8182.00	26450	20240408	-53.50	11550	20241204	6.49	26450	-53.50	20240408	11550	6.49	20241204	26450	-53.50	20240408	11550	6.49	20241204	2.59	N	272110	500	40 억	314497	N	N	N	N
50	20241220	161059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12430	-610	5	-4.68	676631050	53972	58.79	13040	13130	12390	16950	9130	13040	12537.16	3.95	0	-3386	13886	13462	13246	12822	12606	13355	12715	40	3910	500	9380	10	1	8005395	995	9.18	1.52	12	0.67	1354.00	8182.00	26450	20240408	-53.01	11550	20241204	7.62	26450	-53.01	20240408	11550	7.62	20241204	26450	-53.01	20240408	11550	7.62	20241204	2.58	N	272110	500	40 억	316552	N	N	N	N
51	20241220	151102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12390	-650	5	-4.98	630138040	50227	54.71	13040	13130	12390	16950	9130	13040	12545.80	3.95	0	-5319	13886	13462	13246	12822	12606	13355	12715	40	3910	500	9380	10	1	8005395	992	9.15	1.51	12	0.63	1354.00	8182.00	26450	20240408	-53.16	11550	20241204	7.27	26450	-53.16	20240408	11550	7.27	20241204	26450	-53.16	20240408	11550	7.27	20241204	2.58	N	272110	500	40 억	316552	N	N	N	N
52	20241220	141059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12510	-530	5	-4.06	497303650	39559	43.09	13040	13130	12400	16950	9130	13040	12571.19	3.95	0	-8651	13886	13462	13246	12822	12606	13355	12715	40	3910	500	9380	10	1	8005395	1001	9.24	1.53	12	0.49	1354.00	8182.00	26450	20240408	-52.70	11550	20241204	8.31	26450	-52.70	20240408	11550	8.31	20241204	26450	-52.70	20240408	11550	8.31	20241204	2.58	N	272110	500	40 억	316552	N	N	N	N
53	20241220	131059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12470	-570	5	-4.37	415197840	32985	35.93	13040	13130	12400	16950	9130	13040	12587.47	3.95	0	-9024	13886	13462	13246	12822	12606	13355	12715	40	3910	500	9380	10	1	8005395	998	9.21	1.52	12	0.41	1354.00	8182.00	26450	20240408	-52.85	11550	20241204	7.97	26450	-52.85	20240408	11550	7.97	20241204	26450	-52.85	20240408	11550	7.97	20241204	2.58	N	272110	500	40 억	316552	N	N	N	N
54	20241220	121058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12440	-600	5	-4.60	347273540	27534	29.99	13040	13130	12400	16950	9130	13040	12612.54	3.95	0	-11065	13886	13462	13246	12822	12606	13355	12715	40	3910	500	9380	10	1	8005395	996	9.19	1.52	12	0.34	1354.00	8182.00	26450	20240408	-52.97	11550	20241204	7.71	26450	-52.97	20240408	11550	7.71	20241204	26450	-52.97	20240408	11550	7.71	20241204	2.58	N	272110	500	40 억	316552	N	N	N	N
55	20241220	111057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12480	-560	5	-4.29	280650520	22184	24.17	13040	13130	12450	16950	9130	13040	12651.03	3.95	0	-10711	13886	13462	13246	12822	12606	13355	12715	40	3910	500	9380	10	1	8005395	999	9.22	1.53	12	0.28	1354.00	8182.00	26450	20240408	-52.82	11550	20241204	8.05	26450	-52.82	20240408	11550	8.05	20241204	26450	-52.82	20240408	11550	8.05	20241204	2.58	N	272110	500	40 억	316552	N	N	N	N
56	20241220	101059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12590	-450	5	-3.45	163653950	12833	13.98	13040	13130	12550	16950	9130	13040	12752.59	3.95	0	-8038	13886	13462	13246	12822	12606	13355	12715	40	3910	500	9380	10	1	8005395	1008	9.30	1.54	12	0.16	1354.00	8182.00	26450	20240408	-52.40	11550	20241204	9.00	26450	-52.40	20240408	11550	9.00	20241204	26450	-52.40	20240408	11550	9.00	20241204	2.58	N	272110	500	40 억	316552	N	N	N	N
57	20241220	091100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	-290	5	-2.22	57023750	4404	4.80	13040	13130	12750	16950	9130	13040	12948.17	3.95	0	-2445	13886	13462	13246	12822	12606	13355	12715	40	3910	500	9380	10	1	8005395	1021	9.42	1.56	12	0.06	1354.00	8182.00	26450	20240408	-51.80	11550	20241204	10.39	26450	-51.80	20240408	11550	10.39	20241204	26450	-51.80	20240408	11550	10.39	20241204	2.58	N	272110	500	40 억	316552	N	N	N	N
58	20241219	161055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13040	-810	5	-5.85	1207459030	91797	227.25	13120	13670	13030	18000	9700	13850	13153.58	3.58	0	27007	14310	14080	13920	13690	13530	14000	13610	40	4150	500	9970	10	1	8005395	1044	9.63	1.59	12	1.15	1354.00	8182.00	26450	20240408	-50.70	11550	20241204	12.90	26450	-50.70	20240408	11550	12.90	20241204	26450	-50.70	20240408	11550	12.90	20241204	2.60	N	272110	500	40 억	286869	N	N	N	N
59	20241219	151054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13040	-810	5	-5.85	1186170370	90164	223.21	13120	13670	13030	18000	9700	13850	13155.70	3.58	0	26992	14310	14080	13920	13690	13530	14000	13610	40	4150	500	9970	10	1	8005395	1044	9.63	1.59	12	1.13	1354.00	8182.00	26450	20240408	-50.70	11550	20241204	12.90	26450	-50.70	20240408	11550	12.90	20241204	26450	-50.70	20240408	11550	12.90	20241204	2.60	N	272110	500	40 억	286869	N	N	N	N
60	20241219	141056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-770	5	-5.56	1053076570	79974	197.98	13120	13670	13030	18000	9700	13850	13167.74	3.58	0	23268	14310	14080	13920	13690	13530	14000	13610	40	4150	500	9970	10	1	8005395	1047	9.66	1.60	12	1.00	1354.00	8182.00	26450	20240408	-50.55	11550	20241204	13.25	26450	-50.55	20240408	11550	13.25	20241204	26450	-50.55	20240408	11550	13.25	20241204	2.60	N	272110	500	40 억	286869	N	N	N	N
61	20241219	131054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-780	5	-5.63	968386960	73492	181.94	13120	13670	13060	18000	9700	13850	13176.77	3.58	0	21771	14310	14080	13920	13690	13530	14000	13610	40	4150	500	9970	10	1	8005395	1046	9.65	1.60	12	0.92	1354.00	8182.00	26450	20240408	-50.59	11550	20241204	13.16	26450	-50.59	20240408	11550	13.16	20241204	26450	-50.59	20240408	11550	13.16	20241204	2.60	N	272110	500	40 억	286869	N	N	N	N
62	20241219	121057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13110	-740	5	-5.34	877527930	66547	164.74	13120	13670	13060	18000	9700	13850	13186.59	3.58	0	20172	14310	14080	13920	13690	13530	14000	13610	40	4150	500	9970	10	1	8005395	1050	9.68	1.60	12	0.83	1354.00	8182.00	26450	20240408	-50.43	11550	20241204	13.51	26450	-50.43	20240408	11550	13.51	20241204	26450	-50.43	20240408	11550	13.51	20241204	2.60	N	272110	500	40 억	286869	N	N	N	N
63	20241219	111053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	-750	5	-5.42	767851970	58171	144.01	13120	13670	13060	18000	9700	13850	13199.91	3.58	0	17009	14310	14080	13920	13690	13530	14000	13610	40	4150	500	9970	10	1	8005395	1049	9.68	1.60	12	0.73	1354.00	8182.00	26450	20240408	-50.47	11550	20241204	13.42	26450	-50.47	20240408	11550	13.42	20241204	26450	-50.47	20240408	11550	13.42	20241204	2.60	N	272110	500	40 억	286869	N	N	N	N
64	20241219	101046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	-580	5	-4.19	175292310	13072	32.36	13120	13670	13120	18000	9700	13850	13409.75	3.58	0	-1423	14310	14080	13920	13690	13530	14000	13610	40	4150	500	9970	10	1	8005395	1062	9.80	1.62	12	0.16	1354.00	8182.00	26450	20240408	-49.83	11550	20241204	14.89	26450	-49.83	20240408	11550	14.89	20241204	26450	-49.83	20240408	11550	14.89	20241204	2.60	N	272110	500	40 억	286869	N	N	N	N
65	20241219	091057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	-350	5	-2.53	24061260	1798	4.45	13120	13660	13120	18000	9700	13850	13382.24	3.58	0	-531	14310	14080	13920	13690	13530	14000	13610	40	4150	500	9970	10	1	8005395	1081	9.97	1.65	12	0.02	1354.00	8182.00	26450	20240408	-48.96	11550	20241204	16.88	26450	-48.96	20240408	11550	16.88	20241204	26450	-48.96	20240408	11550	16.88	20241204	2.60	N	272110	500	40 억	286869	N	N	N	N
66	20241218	161050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	-210	5	-1.49	562844960	40391	99.91	14020	14150	13760	18270	9850	14060	13935.09	3.53	0	-1383	14613	14336	13963	13686	13313	14475	13825	40	4210	500	10120	10	1	8005395	1109	10.23	1.69	12	0.50	1354.00	8182.00	26450	20240408	-47.64	11550	20241204	19.91	26450	-47.64	20240408	11550	19.91	20241204	26450	-47.64	20240408	11550	19.91	20241204	2.60	N	272110	500	40 억	282819	N	N	N	N
67	20241218	151055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13760	-300	5	-2.13	533394200	38255	94.63	14020	14150	13760	18270	9850	14060	13943.12	3.53	0	-3195	14613	14336	13963	13686	13313	14475	13825	40	4210	500	10120	10	1	8005395	1102	10.16	1.68	12	0.48	1354.00	8182.00	26450	20240408	-47.98	11550	20241204	19.13	26450	-47.98	20240408	11550	19.13	20241204	26450	-47.98	20240408	11550	19.13	20241204	2.60	N	272110	500	40 억	282819	N	N	N	N
68	20241218	141053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	-80	5	-0.57	452072060	32392	80.12	14020	14150	13810	18270	9850	14060	13956.29	3.53	0	-5639	14613	14336	13963	13686	13313	14475	13825	40	4210	500	10120	10	1	8005395	1119	10.32	1.71	12	0.40	1354.00	8182.00	26450	20240408	-47.15	11550	20241204	21.04	26450	-47.15	20240408	11550	21.04	20241204	26450	-47.15	20240408	11550	21.04	20241204	2.60	N	272110	500	40 억	282819	N	N	N	N
69	20241218	131054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13830	-230	5	-1.64	324765760	23285	57.60	14020	14060	13810	18270	9850	14060	13947.42	3.53	0	-8169	14613	14336	13963	13686	13313	14475	13825	40	4210	500	10120	10	1	8005395	1107	10.21	1.69	12	0.29	1354.00	8182.00	26450	20240408	-47.71	11550	20241204	19.74	26450	-47.71	20240408	11550	19.74	20241204	26450	-47.71	20240408	11550	19.74	20241204	2.60	N	272110	500	40 억	282819	N	N	N	N
70	20241218	121046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13900	-160	5	-1.14	282231400	20216	50.00	14020	14060	13860	18270	9850	14060	13960.79	3.53	0	-6324	14613	14336	13963	13686	13313	14475	13825	40	4210	500	10120	10	1	8005395	1113	10.27	1.70	12	0.25	1354.00	8182.00	26450	20240408	-47.45	11550	20241204	20.35	26450	-47.45	20240408	11550	20.35	20241204	26450	-47.45	20240408	11550	20.35	20241204	2.60	N	272110	500	40 억	282819	N	N	N	N
71	20241218	111052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	-120	5	-0.85	193706360	13874	34.32	14020	14060	13860	18270	9850	14060	13961.82	3.53	0	-3962	14613	14336	13963	13686	13313	14475	13825	40	4210	500	10120	10	1	8005395	1116	10.30	1.70	12	0.17	1354.00	8182.00	26450	20240408	-47.30	11550	20241204	20.69	26450	-47.30	20240408	11550	20.69	20241204	26450	-47.30	20240408	11550	20.69	20241204	2.60	N	272110	500	40 억	282819	N	N	N	N
72	20241218	101053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	-190	5	-1.35	89901100	6451	15.96	14020	14050	13860	18270	9850	14060	13935.99	3.53	0	-2992	14613	14336	13963	13686	13313	14475	13825	40	4210	500	10120	10	1	8005395	1110	10.24	1.70	12	0.08	1354.00	8182.00	26450	20240408	-47.56	11550	20241204	20.09	26450	-47.56	20240408	11550	20.09	20241204	26450	-47.56	20240408	11550	20.09	20241204	2.60	N	272110	500	40 억	282819	N	N	N	N
73	20241218	091056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	-110	5	-0.78	12707890	909	2.25	14020	14020	13950	18270	9850	14060	13980.08	3.53	0	302	14613	14336	13963	13686	13313	14475	13825	40	4210	500	10120	10	1	8005395	1117	10.30	1.70	12	0.01	1354.00	8182.00	26450	20240408	-47.26	11550	20241204	20.78	26450	-47.26	20240408	11550	20.78	20241204	26450	-47.26	20240408	11550	20.78	20241204	2.60	N	272110	500	40 억	282819	N	N	N	N
74	20241217	161048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	390	2	2.85	564168150	40428	135.05	13590	14240	13590	17770	9570	13670	13954.89	3.54	0	-264	14123	13896	13673	13446	13223	14010	13560	40	4100	500	9840	10	1	8005395	1126	10.38	1.72	12	0.51	1354.00	8182.00	26450	20240408	-46.84	11550	20241204	21.73	26450	-46.84	20240408	11550	21.73	20241204	26450	-46.84	20240408	11550	21.73	20241204	2.56	N	272110	500	40 억	283026	N	N	N	N
75	20241217	151053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	470	2	3.44	531993670	38144	127.42	13590	14240	13590	17770	9570	13670	13946.98	3.54	0	-407	14123	13896	13673	13446	13223	14010	13560	40	4100	500	9840	10	1	8005395	1132	10.44	1.73	12	0.48	1354.00	8182.00	26450	20240408	-46.54	11550	20241204	22.42	26450	-46.54	20240408	11550	22.42	20241204	26450	-46.54	20240408	11550	22.42	20241204	2.56	N	272110	500	40 억	283026	N	N	N	N
76	20241217	141044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	490	2	3.58	483384050	34710	115.95	13590	14240	13590	17770	9570	13670	13926.36	3.54	0	-55	14123	13896	13673	13446	13223	14010	13560	40	4100	500	9840	10	1	8005395	1134	10.46	1.73	12	0.43	1354.00	8182.00	26450	20240408	-46.47	11550	20241204	22.60	26450	-46.47	20240408	11550	22.60	20241204	26450	-46.47	20240408	11550	22.60	20241204	2.56	N	272110	500	40 억	283026	N	N	N	N
77	20241217	131040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	80	2	0.59	318495800	22955	76.68	13590	13980	13590	17770	9570	13670	13874.79	3.54	0	-2483	14123	13896	13673	13446	13223	14010	13560	40	4100	500	9840	10	1	8005395	1101	10.16	1.68	12	0.29	1354.00	8182.00	26450	20240408	-48.02	11550	20241204	19.05	26450	-48.02	20240408	11550	19.05	20241204	26450	-48.02	20240408	11550	19.05	20241204	2.56	N	272110	500	40 억	283026	N	N	N	N
78	20241217	121014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	280	2	2.05	244852470	17637	58.92	13590	13970	13590	17770	9570	13670	13882.89	3.54	0	1013	14123	13896	13673	13446	13223	14010	13560	40	4100	500	9840	10	1	8005395	1117	10.30	1.70	12	0.22	1354.00	8182.00	26450	20240408	-47.26	11550	20241204	20.78	26450	-47.26	20240408	11550	20.78	20241204	26450	-47.26	20240408	11550	20.78	20241204	2.56	N	272110	500	40 억	283026	N	N	N	N
79	20241217	111028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13880	210	2	1.54	211648020	15249	50.94	13590	13970	13590	17770	9570	13670	13879.47	3.54	0	2217	14123	13896	13673	13446	13223	14010	13560	40	4100	500	9840	10	1	8005395	1111	10.25	1.70	12	0.19	1354.00	8182.00	26450	20240408	-47.52	11550	20241204	20.17	26450	-47.52	20240408	11550	20.17	20241204	26450	-47.52	20240408	11550	20.17	20241204	2.56	N	272110	500	40 억	283026	N	N	N	N
80	20241217	101034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	270	2	1.98	155959760	11256	37.60	13590	13950	13590	17770	9570	13670	13855.70	3.54	0	2683	14123	13896	13673	13446	13223	14010	13560	40	4100	500	9840	10	1	8005395	1116	10.30	1.70	12	0.14	1354.00	8182.00	26450	20240408	-47.30	11550	20241204	20.69	26450	-47.30	20240408	11550	20.69	20241204	26450	-47.30	20240408	11550	20.69	20241204	2.56	N	272110	500	40 억	283026	N	N	N	N
81	20241217	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	70	2	0.51	29269900	2138	7.14	13590	13750	13590	17770	9570	13670	13690.32	3.54	0	1223	14123	13896	13673	13446	13223	14010	13560	40	4100	500	9840	10	1	8005395	1100	10.15	1.68	12	0.03	1354.00	8182.00	26450	20240408	-48.05	11550	20241204	18.96	26450	-48.05	20240408	11550	18.96	20241204	26450	-48.05	20240408	11550	18.96	20241204	2.56	N	272110	500	40 억	283026	N	N	N	N
82	20241216	161041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13670	90	2	0.66	410222710	29935	59.38	13580	13900	13450	17650	9510	13580	13703.78	3.45	0	956	14013	13796	13373	13156	12733	13905	13265	40	4070	500	9770	10	1	8005395	1094	10.10	1.67	12	0.37	1354.00	8182.00	26450	20240408	-48.32	11550	20241204	18.35	26450	-48.32	20240408	11550	18.35	20241204	26450	-48.32	20240408	11550	18.35	20241204	2.57	N	272110	500	40 억	276511	N	N	N	N
83	20241216	151050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13680	100	2	0.74	364807590	26604	52.77	13580	13900	13450	17650	9510	13580	13712.51	3.45	0	-222	14013	13796	13373	13156	12733	13905	13265	40	4070	500	9770	10	1	8005395	1095	10.10	1.67	12	0.33	1354.00	8182.00	26450	20240408	-48.28	11550	20241204	18.44	26450	-48.28	20240408	11550	18.44	20241204	26450	-48.28	20240408	11550	18.44	20241204	2.57	N	272110	500	40 억	276511	N	N	N	N
84	20241216	141048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	120	2	0.88	260203120	18977	37.64	13580	13900	13450	17650	9510	13580	13711.50	3.45	0	-1366	14013	13796	13373	13156	12733	13905	13265	40	4070	500	9770	10	1	8005395	1097	10.12	1.67	12	0.24	1354.00	8182.00	26450	20240408	-48.20	11550	20241204	18.61	26450	-48.20	20240408	11550	18.61	20241204	26450	-48.20	20240408	11550	18.61	20241204	2.57	N	272110	500	40 억	276511	N	N	N	N
85	20241216	131050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13640	60	2	0.44	219457360	15994	31.72	13580	13900	13450	17650	9510	13580	13721.23	3.45	0	-1734	14013	13796	13373	13156	12733	13905	13265	40	4070	500	9770	10	1	8005395	1092	10.07	1.67	12	0.20	1354.00	8182.00	26450	20240408	-48.43	11550	20241204	18.10	26450	-48.43	20240408	11550	18.10	20241204	26450	-48.43	20240408	11550	18.10	20241204	2.57	N	272110	500	40 억	276511	N	N	N	N
86	20241216	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13620	40	2	0.29	192062320	13988	27.75	13580	13900	13450	17650	9510	13580	13730.51	3.45	0	-657	14013	13796	13373	13156	12733	13905	13265	40	4070	500	9770	10	1	8005395	1090	10.06	1.66	12	0.17	1354.00	8182.00	26450	20240408	-48.51	11550	20241204	17.92	26450	-48.51	20240408	11550	17.92	20241204	26450	-48.51	20240408	11550	17.92	20241204	2.57	N	272110	500	40 억	276511	N	N	N	N
87	20241216	111048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13760	180	2	1.33	130559090	9501	18.85	13580	13900	13450	17650	9510	13580	13741.62	3.45	0	2638	14013	13796	13373	13156	12733	13905	13265	40	4070	500	9770	10	1	8005395	1102	10.16	1.68	12	0.12	1354.00	8182.00	26450	20240408	-47.98	11550	20241204	19.13	26450	-47.98	20240408	11550	19.13	20241204	26450	-47.98	20240408	11550	19.13	20241204	2.57	N	272110	500	40 억	276511	N	N	N	N
88	20241216	101049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	270	2	1.99	100930190	7351	14.58	13580	13900	13450	17650	9510	13580	13730.13	3.45	0	2300	14013	13796	13373	13156	12733	13905	13265	40	4070	500	9770	10	1	8005395	1109	10.23	1.69	12	0.09	1354.00	8182.00	26450	20240408	-47.64	11550	20241204	19.91	26450	-47.64	20240408	11550	19.91	20241204	26450	-47.64	20240408	11550	19.91	20241204	2.57	N	272110	500	40 억	276511	N	N	N	N
89	20241216	091049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13690	110	2	0.81	27458900	2032	4.03	13580	13690	13450	17650	9510	13580	13513.24	3.45	0	936	14013	13796	13373	13156	12733	13905	13265	40	4070	500	9770	10	1	8005395	1096	10.11	1.67	12	0.03	1354.00	8182.00	26450	20240408	-48.24	11550	20241204	18.53	26450	-48.24	20240408	11550	18.53	20241204	26450	-48.24	20240408	11550	18.53	20241204	2.57	N	272110	500	40 억	276511	N	N	N	N
90	20241213	161041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13580	450	2	3.43	671375010	50415	102.25	13090	13590	12950	17060	9200	13130	13315.92	3.28	0	13445	13670	13400	13180	12910	12690	13290	12800	40	3930	500	9450	10	1	8005395	1087	10.03	1.66	12	0.63	1354.00	8182.00	26450	20240408	-48.66	11550	20241204	17.58	26450	-48.66	20240408	11550	17.58	20241204	26450	-48.66	20240408	11550	17.58	20241204	2.65	N	272110	500	40 억	262951	N	N	N	N
91	20241213	151047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	290	2	2.21	616659060	46347	94.00	13090	13590	12950	17060	9200	13130	13305.26	3.28	0	10586	13670	13400	13180	12910	12690	13290	12800	40	3930	500	9450	10	1	8005395	1074	9.91	1.64	12	0.58	1354.00	8182.00	26450	20240408	-49.26	11550	20241204	16.19	26450	-49.26	20240408	11550	16.19	20241204	26450	-49.26	20240408	11550	16.19	20241204	2.65	N	272110	500	40 억	262951	N	N	N	N
92	20241213	141046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	310	2	2.36	436352110	32897	66.72	13090	13590	12950	17060	9200	13130	13264.19	3.28	0	5504	13670	13400	13180	12910	12690	13290	12800	40	3930	500	9450	10	1	8005395	1076	9.93	1.64	12	0.41	1354.00	8182.00	26450	20240408	-49.19	11550	20241204	16.36	26450	-49.19	20240408	11550	16.36	20241204	26450	-49.19	20240408	11550	16.36	20241204	2.65	N	272110	500	40 억	262951	N	N	N	N
93	20241213	131047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	220	2	1.68	288746770	21940	44.50	13090	13350	12950	17060	9200	13130	13160.75	3.28	0	5055	13670	13400	13180	12910	12690	13290	12800	40	3930	500	9450	10	1	8005395	1069	9.86	1.63	12	0.27	1354.00	8182.00	26450	20240408	-49.53	11550	20241204	15.58	26450	-49.53	20240408	11550	15.58	20241204	26450	-49.53	20240408	11550	15.58	20241204	2.65	N	272110	500	40 억	262951	N	N	N	N
94	20241213	121047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	140	2	1.07	250209250	19042	38.62	13090	13300	12950	17060	9200	13130	13139.86	3.28	0	4001	13670	13400	13180	12910	12690	13290	12800	40	3930	500	9450	10	1	8005395	1062	9.80	1.62	12	0.24	1354.00	8182.00	26450	20240408	-49.83	11550	20241204	14.89	26450	-49.83	20240408	11550	14.89	20241204	26450	-49.83	20240408	11550	14.89	20241204	2.65	N	272110	500	40 억	262951	N	N	N	N
95	20241213	111045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13160	30	2	0.23	198567110	15149	30.73	13090	13270	12950	17060	9200	13130	13107.61	3.28	0	4903	13670	13400	13180	12910	12690	13290	12800	40	3930	500	9450	10	1	8005395	1054	9.72	1.61	12	0.19	1354.00	8182.00	26450	20240408	-50.25	11550	20241204	13.94	26450	-50.25	20240408	11550	13.94	20241204	26450	-50.25	20240408	11550	13.94	20241204	2.65	N	272110	500	40 억	262951	N	N	N	N
96	20241213	101038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13180	50	2	0.38	141926950	10835	21.98	13090	13270	12950	17060	9200	13130	13098.93	3.28	0	5488	13670	13400	13180	12910	12690	13290	12800	40	3930	500	9450	10	1	8005395	1055	9.73	1.61	12	0.14	1354.00	8182.00	26450	20240408	-50.17	11550	20241204	14.11	26450	-50.17	20240408	11550	14.11	20241204	26450	-50.17	20240408	11550	14.11	20241204	2.65	N	272110	500	40 억	262951	N	N	N	N
97	20241213	091044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	-120	5	-0.91	61435450	4732	9.60	13090	13130	12950	17060	9200	13130	12982.98	3.28	0	813	13670	13400	13180	12910	12690	13290	12800	40	3930	500	9450	10	1	8005395	1042	9.61	1.59	12	0.06	1354.00	8182.00	26450	20240408	-50.81	11550	20241204	12.64	26450	-50.81	20240408	11550	12.64	20241204	26450	-50.81	20240408	11550	12.64	20241204	2.65	N	272110	500	40 억	262951	N	N	N	N
98	20241212	161046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13130	-120	5	-0.91	645236040	49203	60.19	13250	13450	12960	17220	9280	13250	13113.75	3.31	0	-2670	14303	13776	13303	12776	12303	14040	13040	40	3970	500	9540	10	1	8005395	1051	9.70	1.60	12	0.61	1354.00	8182.00	26450	20240408	-50.36	11550	20241204	13.68	26450	-50.36	20240408	11550	13.68	20241204	26450	-50.36	20240408	11550	13.68	20241204	2.65	N	272110	500	40 억	265239	N	N	N	N
99	20241212	151039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13130	-120	5	-0.91	634863400	48413	59.22	13250	13450	12960	17220	9280	13250	13113.49	3.31	0	-2626	14303	13776	13303	12776	12303	14040	13040	40	3970	500	9540	10	1	8005395	1051	9.70	1.60	12	0.60	1354.00	8182.00	26450	20240408	-50.36	11550	20241204	13.68	26450	-50.36	20240408	11550	13.68	20241204	26450	-50.36	20240408	11550	13.68	20241204	2.65	N	272110	500	40 억	265239	N	N	N	N
100	20241212	141037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	-270	5	-2.04	422113810	32103	39.27	13250	13450	12960	17220	9280	13250	13148.73	3.31	0	-3580	14303	13776	13303	12776	12303	14040	13040	40	3970	500	9540	10	1	8005395	1039	9.59	1.59	12	0.40	1354.00	8182.00	26450	20240408	-50.93	11550	20241204	12.38	26450	-50.93	20240408	11550	12.38	20241204	26450	-50.93	20240408	11550	12.38	20241204	2.65	N	272110	500	40 억	265239	N	N	N	N
101	20241212	131025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	-200	5	-1.51	292310080	22174	27.13	13250	13450	13020	17220	9280	13250	13182.56	3.31	0	-4961	14303	13776	13303	12776	12303	14040	13040	40	3970	500	9540	10	1	8005395	1045	9.64	1.59	12	0.28	1354.00	8182.00	26450	20240408	-50.66	11550	20241204	12.99	26450	-50.66	20240408	11550	12.99	20241204	26450	-50.66	20240408	11550	12.99	20241204	2.65	N	272110	500	40 억	265239	N	N	N	N
102	20241212	121020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	-150	5	-1.13	257238250	19494	23.85	13250	13450	13020	17220	9280	13250	13195.77	3.31	0	-2866	14303	13776	13303	12776	12303	14040	13040	40	3970	500	9540	10	1	8005395	1049	9.68	1.60	12	0.24	1354.00	8182.00	26450	20240408	-50.47	11550	20241204	13.42	26450	-50.47	20240408	11550	13.42	20241204	26450	-50.47	20240408	11550	13.42	20241204	2.65	N	272110	500	40 억	265239	N	N	N	N
103	20241212	111032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13180	-70	5	-0.53	214047470	16213	19.83	13250	13450	13020	17220	9280	13250	13202.21	3.31	0	-2572	14303	13776	13303	12776	12303	14040	13040	40	3970	500	9540	10	1	8005395	1055	9.73	1.61	12	0.20	1354.00	8182.00	26450	20240408	-50.17	11550	20241204	14.11	26450	-50.17	20240408	11550	14.11	20241204	26450	-50.17	20240408	11550	14.11	20241204	2.65	N	272110	500	40 억	265239	N	N	N	N
104	20241212	101029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13110	-140	5	-1.06	163700750	12380	15.14	13250	13450	13020	17220	9280	13250	13223.00	3.31	0	-1055	14303	13776	13303	12776	12303	14040	13040	40	3970	500	9540	10	1	8005395	1050	9.68	1.60	12	0.15	1354.00	8182.00	26450	20240408	-50.43	11550	20241204	13.51	26450	-50.43	20240408	11550	13.51	20241204	26450	-50.43	20240408	11550	13.51	20241204	2.65	N	272110	500	40 억	265239	N	N	N	N
105	20241212	091039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	140	2	1.06	21564580	1633	2.00	13250	13390	13020	17220	9280	13250	13205.50	3.31	0	191	14303	13776	13303	12776	12303	14040	13040	40	3970	500	9540	10	1	8005395	1072	9.89	1.64	12	0.02	1354.00	8182.00	26450	20240408	-49.38	11550	20241204	15.93	26450	-49.38	20240408	11550	15.93	20241204	26450	-49.38	20240408	11550	15.93	20241204	2.65	N	272110	500	40 억	265239	N	N	N	N
106	20241211	161032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13250	420	2	3.27	1091729850	81735	114.65	12850	13830	12830	16670	8990	12830	13356.94	3.19	0	11663	13656	13242	12736	12322	11816	12990	12070	40	3840	500	9230	10	1	8005395	1061	9.79	1.62	12	1.02	1354.00	8182.00	26450	20240408	-49.91	11550	20241204	14.72	26450	-49.91	20240408	11550	14.72	20241204	26450	-49.91	20240408	11550	14.72	20241204	2.73	N	272110	500	40 억	255040	N	N	N	N
107	20241211	151010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	380	2	2.96	1076139510	80556	113.00	12850	13830	12830	16670	8990	12830	13358.90	3.19	0	11493	13656	13242	12736	12322	11816	12990	12070	40	3840	500	9230	10	1	8005395	1058	9.76	1.61	12	1.01	1354.00	8182.00	26450	20240408	-50.06	11550	20241204	14.37	26450	-50.06	20240408	11550	14.37	20241204	26450	-50.06	20240408	11550	14.37	20241204	2.73	N	272110	500	40 억	255040	N	N	N	N
108	20241211	141039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13340	510	2	3.98	974780080	72916	102.28	12850	13830	12830	16670	8990	12830	13368.53	3.19	0	10833	13656	13242	12736	12322	11816	12990	12070	40	3840	500	9230	10	1	8005395	1068	9.85	1.63	12	0.91	1354.00	8182.00	26450	20240408	-49.57	11550	20241204	15.50	26450	-49.57	20240408	11550	15.50	20241204	26450	-49.57	20240408	11550	15.50	20241204	2.73	N	272110	500	40 억	255040	N	N	N	N
109	20241211	131041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	530	2	4.13	769900970	57526	80.69	12850	13830	12830	16670	8990	12830	13383.53	3.19	0	5903	13656	13242	12736	12322	11816	12990	12070	40	3840	500	9230	10	1	8005395	1070	9.87	1.63	12	0.72	1354.00	8182.00	26450	20240408	-49.49	11550	20241204	15.67	26450	-49.49	20240408	11550	15.67	20241204	26450	-49.49	20240408	11550	15.67	20241204	2.73	N	272110	500	40 억	255040	N	N	N	N
110	20241211	121042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	480	2	3.74	610142060	45436	63.73	12850	13830	12830	16670	8990	12830	13428.60	3.19	0	1357	13656	13242	12736	12322	11816	12990	12070	40	3840	500	9230	10	1	8005395	1066	9.83	1.63	12	0.57	1354.00	8182.00	26450	20240408	-49.68	11550	20241204	15.24	26450	-49.68	20240408	11550	15.24	20241204	26450	-49.68	20240408	11550	15.24	20241204	2.73	N	272110	500	40 억	255040	N	N	N	N
111	20241211	111038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	410	2	3.20	522034870	38809	54.44	12850	13830	12830	16670	8990	12830	13451.39	3.19	0	-1548	13656	13242	12736	12322	11816	12990	12070	40	3840	500	9230	10	1	8005395	1060	9.78	1.62	12	0.48	1354.00	8182.00	26450	20240408	-49.94	11550	20241204	14.63	26450	-49.94	20240408	11550	14.63	20241204	26450	-49.94	20240408	11550	14.63	20241204	2.73	N	272110	500	40 억	255040	N	N	N	N
112	20241211	101039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	920	2	7.17	326350800	24194	33.94	12850	13830	12830	16670	8990	12830	13488.91	3.19	0	-1301	13656	13242	12736	12322	11816	12990	12070	40	3840	500	9230	10	1	8005395	1101	10.16	1.68	12	0.30	1354.00	8182.00	26450	20240408	-48.02	11550	20241204	19.05	26450	-48.02	20240408	11550	19.05	20241204	26450	-48.02	20240408	11550	19.05	20241204	2.73	N	272110	500	40 억	255040	N	N	N	N
113	20241211	091044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	260	2	2.03	21501220	1657	2.32	12850	13100	12830	16670	8990	12830	12975.99	3.19	0	515	13656	13242	12736	12322	11816	12990	12070	40	3840	500	9230	10	1	8005395	1048	9.67	1.60	12	0.02	1354.00	8182.00	26450	20240408	-50.51	11550	20241204	13.33	26450	-50.51	20240408	11550	13.33	20241204	26450	-50.51	20240408	11550	13.33	20241204	2.73	N	272110	500	40 억	255040	N	N	N	N
114	20241210	161029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12830	770	2	6.38	913582480	71184	87.66	13150	13150	12230	15670	8450	12060	12834.10	3.27	0	6048	12933	12496	12053	11616	11173	12715	11835	40	3610	500	8680	10	1	8005395	1027	9.48	1.57	12	0.89	1354.00	8182.00	26450	20240408	-51.49	11550	20241204	11.08	26450	-51.49	20240408	11550	11.08	20241204	26450	-51.49	20240408	11550	11.08	20241204	2.71	N	272110	500	40 억	261379	N	N	N	N
115	20241210	151032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12860	800	2	6.63	883285510	68823	84.75	13150	13150	12230	15670	8450	12060	12834.16	3.27	0	5974	12933	12496	12053	11616	11173	12715	11835	40	3610	500	8680	10	1	8005395	1029	9.50	1.57	12	0.86	1354.00	8182.00	26450	20240408	-51.38	11550	20241204	11.34	26450	-51.38	20240408	11550	11.34	20241204	26450	-51.38	20240408	11550	11.34	20241204	2.71	N	272110	500	40 억	261379	N	N	N	N
116	20241210	141032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12890	830	2	6.88	800392540	62379	76.81	13150	13150	12230	15670	8450	12060	12831.12	3.27	0	4255	12933	12496	12053	11616	11173	12715	11835	40	3610	500	8680	10	1	8005395	1032	9.52	1.58	12	0.78	1354.00	8182.00	26450	20240408	-51.27	11550	20241204	11.60	26450	-51.27	20240408	11550	11.60	20241204	26450	-51.27	20240408	11550	11.60	20241204	2.71	N	272110	500	40 억	261379	N	N	N	N
117	20241210	131032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	810	2	6.72	705717040	55050	67.79	13150	13150	12230	15670	8450	12060	12819.56	3.27	0	1221	12933	12496	12053	11616	11173	12715	11835	40	3610	500	8680	10	1	8005395	1030	9.51	1.57	12	0.69	1354.00	8182.00	26450	20240408	-51.34	11550	20241204	11.43	26450	-51.34	20240408	11550	11.43	20241204	26450	-51.34	20240408	11550	11.43	20241204	2.71	N	272110	500	40 억	261379	N	N	N	N
118	20241210	121032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	750	2	6.22	639841210	49902	61.45	13150	13150	12230	15670	8450	12060	12821.96	3.27	0	-1045	12933	12496	12053	11616	11173	12715	11835	40	3610	500	8680	10	1	8005395	1025	9.46	1.57	12	0.62	1354.00	8182.00	26450	20240408	-51.57	11550	20241204	10.91	26450	-51.57	20240408	11550	10.91	20241204	26450	-51.57	20240408	11550	10.91	20241204	2.71	N	272110	500	40 억	261379	N	N	N	N
119	20241210	111031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12880	820	2	6.80	516413030	40341	49.68	13150	13150	12230	15670	8450	12060	12801.20	3.27	0	-4825	12933	12496	12053	11616	11173	12715	11835	40	3610	500	8680	10	1	8005395	1031	9.51	1.57	12	0.50	1354.00	8182.00	26450	20240408	-51.30	11550	20241204	11.52	26450	-51.30	20240408	11550	11.52	20241204	26450	-51.30	20240408	11550	11.52	20241204	2.71	N	272110	500	40 억	261379	N	N	N	N
120	20241210	101032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12670	610	2	5.06	341349550	26725	32.91	13150	13150	12230	15670	8450	12060	12772.67	3.27	0	-8309	12933	12496	12053	11616	11173	12715	11835	40	3610	500	8680	10	1	8005395	1014	9.36	1.55	12	0.33	1354.00	8182.00	26450	20240408	-52.10	11550	20241204	9.70	26450	-52.10	20240408	11550	9.70	20241204	26450	-52.10	20240408	11550	9.70	20241204	2.71	N	272110	500	40 억	261379	N	N	N	N
121	20241210	091039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12460	400	2	3.32	113692880	8776	10.81	13150	13150	12230	15670	8450	12060	12954.98	3.27	0	-3089	12933	12496	12053	11616	11173	12715	11835	40	3610	500	8680	10	1	8005395	997	9.20	1.52	12	0.11	1354.00	8182.00	26450	20240408	-52.89	11550	20241204	7.88	26450	-52.89	20240408	11550	7.88	20241204	26450	-52.89	20240408	11550	7.88	20241204	2.71	N	272110	500	40 억	261379	N	N	N	N
122	20241209	161028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12060	-30	5	-0.25	981780460	81167	76.59	11750	12490	11610	15710	8470	12090	12095.82	3.23	0	7738	12643	12366	12073	11796	11503	12220	11650	40	3620	500	8700	10	1	8005395	965	8.91	1.47	12	1.01	1354.00	8182.00	26450	20240408	-54.40	11550	20241204	4.42	26450	-54.40	20240408	11550	4.42	20241204	26450	-54.40	20240408	11550	4.42	20241204	2.78	N	272110	500	40 억	258766	N	N	N	N
123	20241209	151030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12060	-30	5	-0.25	962890600	79598	75.11	11750	12490	11610	15710	8470	12090	12096.92	3.23	0	7994	12643	12366	12073	11796	11503	12220	11650	40	3620	500	8700	10	1	8005395	965	8.91	1.47	12	0.99	1354.00	8182.00	26450	20240408	-54.40	11550	20241204	4.42	26450	-54.40	20240408	11550	4.42	20241204	26450	-54.40	20240408	11550	4.42	20241204	2.78	N	272110	500	40 억	258766	N	N	N	N
124	20241209	141030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	200	2	1.65	869289570	71922	67.87	11750	12490	11610	15710	8470	12090	12086.56	3.23	0	7111	12643	12366	12073	11796	11503	12220	11650	40	3620	500	8700	10	1	8005395	984	9.08	1.50	12	0.90	1354.00	8182.00	26450	20240408	-53.53	11550	20241204	6.41	26450	-53.53	20240408	11550	6.41	20241204	26450	-53.53	20240408	11550	6.41	20241204	2.78	N	272110	500	40 억	258766	N	N	N	N
125	20241209	131033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12270	180	2	1.49	772516440	64043	60.43	11750	12490	11610	15710	8470	12090	12062.46	3.23	0	4546	12643	12366	12073	11796	11503	12220	11650	40	3620	500	8700	10	1	8005395	982	9.06	1.50	12	0.80	1354.00	8182.00	26450	20240408	-53.61	11550	20241204	6.23	26450	-53.61	20240408	11550	6.23	20241204	26450	-53.61	20240408	11550	6.23	20241204	2.78	N	272110	500	40 억	258766	N	N	N	N
126	20241209	121029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12170	80	2	0.66	683418560	56767	53.57	11750	12490	11610	15710	8470	12090	12039.01	3.23	0	3406	12643	12366	12073	11796	11503	12220	11650	40	3620	500	8700	10	1	8005395	974	8.99	1.49	12	0.71	1354.00	8182.00	26450	20240408	-53.99	11550	20241204	5.37	26450	-53.99	20240408	11550	5.37	20241204	26450	-53.99	20240408	11550	5.37	20241204	2.78	N	272110	500	40 억	258766	N	N	N	N
127	20241209	111030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12390	300	2	2.48	476866460	39919	37.67	11750	12490	11610	15710	8470	12090	11945.85	3.23	0	330	12643	12366	12073	11796	11503	12220	11650	40	3620	500	8700	10	1	8005395	992	9.15	1.51	12	0.50	1354.00	8182.00	26450	20240408	-53.16	11550	20241204	7.27	26450	-53.16	20240408	11550	7.27	20241204	26450	-53.16	20240408	11550	7.27	20241204	2.78	N	272110	500	40 억	258766	N	N	N	N
128	20241209	101027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	-20	5	-0.17	315828920	26860	25.35	11750	12120	11610	15710	8470	12090	11758.34	3.23	0	737	12643	12366	12073	11796	11503	12220	11650	40	3620	500	8700	10	1	8005395	966	8.91	1.48	12	0.34	1354.00	8182.00	26450	20240408	-54.37	11550	20241204	4.50	26450	-54.37	20240408	11550	4.50	20241204	26450	-54.37	20240408	11550	4.50	20241204	2.78	N	272110	500	40 억	258766	N	N	N	N
129	20241209	091022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	-290	5	-2.40	126540620	10812	10.20	11750	11800	11610	15710	8470	12090	11703.72	3.23	0	-487	12643	12366	12073	11796	11503	12220	11650	40	3620	500	8700	10	1	8005395	945	8.71	1.44	12	0.14	1354.00	8182.00	26450	20240408	-55.39	11550	20241204	2.16	26450	-55.39	20240408	11550	2.16	20241204	26450	-55.39	20240408	11550	2.16	20241204	2.78	N	272110	500	40 억	258766	N	N	N	N
130	20241206	161020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12090	-310	5	-2.50	1272406000	105977	97.59	12350	12350	11780	16120	8680	12400	12006.18	3.14	0	8667	13413	12906	12363	11856	11313	13160	12110	40	3720	500	8920	10	1	8005395	968	8.93	1.48	12	1.32	1354.00	8182.00	26450	20240408	-54.29	11550	20241204	4.68	26450	-54.29	20240408	11550	4.68	20241204	26450	-54.29	20240408	11550	4.68	20241204	2.86	N	272110	500	40 억	251064	N	N	N	N
131	20241206	151024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12160	-240	5	-1.94	1205273300	100430	92.48	12350	12350	11780	16120	8680	12400	12000.85	3.14	0	7213	13413	12906	12363	11856	11313	13160	12110	40	3720	500	8920	10	1	8005395	973	8.98	1.49	12	1.25	1354.00	8182.00	26450	20240408	-54.03	11550	20241204	5.28	26450	-54.03	20240408	11550	5.28	20241204	26450	-54.03	20240408	11550	5.28	20241204	2.86	N	272110	500	40 억	251064	N	N	N	N
132	20241206	141022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	-350	5	-2.82	1029868100	85959	79.16	12350	12350	11780	16120	8680	12400	11980.58	3.14	0	-2634	13413	12906	12363	11856	11313	13160	12110	40	3720	500	8920	10	1	8005395	965	8.90	1.47	12	1.07	1354.00	8182.00	26450	20240408	-54.44	11550	20241204	4.33	26450	-54.44	20240408	11550	4.33	20241204	26450	-54.44	20240408	11550	4.33	20241204	2.86	N	272110	500	40 억	251064	N	N	N	N
133	20241206	131022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12030	-370	5	-2.98	803047680	67149	61.84	12350	12350	11780	16120	8680	12400	11958.73	3.14	0	-12178	13413	12906	12363	11856	11313	13160	12110	40	3720	500	8920	10	1	8005395	963	8.88	1.47	12	0.84	1354.00	8182.00	26450	20240408	-54.52	11550	20241204	4.16	26450	-54.52	20240408	11550	4.16	20241204	26450	-54.52	20240408	11550	4.16	20241204	2.86	N	272110	500	40 억	251064	N	N	N	N
134	20241206	121017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	-350	5	-2.82	747613640	62540	57.59	12350	12350	11780	16120	8680	12400	11953.67	3.14	0	-12689	13413	12906	12363	11856	11313	13160	12110	40	3720	500	8920	10	1	8005395	965	8.90	1.47	12	0.78	1354.00	8182.00	26450	20240408	-54.44	11550	20241204	4.33	26450	-54.44	20240408	11550	4.33	20241204	26450	-54.44	20240408	11550	4.33	20241204	2.86	N	272110	500	40 억	251064	N	N	N	N
135	20241206	111013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11890	-510	5	-4.11	561030410	47009	43.29	12350	12350	11780	16120	8680	12400	11933.84	3.14	0	-17818	13413	12906	12363	11856	11313	13160	12110	40	3720	500	8920	10	1	8005395	952	8.78	1.45	12	0.59	1354.00	8182.00	26450	20240408	-55.05	11550	20241204	2.94	26450	-55.05	20240408	11550	2.94	20241204	26450	-55.05	20240408	11550	2.94	20241204	2.86	N	272110	500	40 억	251064	N	N	N	N
136	20241206	101013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12010	-390	5	-3.15	196718280	16369	15.07	12350	12350	11900	16120	8680	12400	12016.09	3.14	0	-4128	13413	12906	12363	11856	11313	13160	12110	40	3720	500	8920	10	1	8005395	961	8.87	1.47	12	0.20	1354.00	8182.00	26450	20240408	-54.59	11550	20241204	3.98	26450	-54.59	20240408	11550	3.98	20241204	26450	-54.59	20240408	11550	3.98	20241204	2.86	N	272110	500	40 억	251064	N	N	N	N
137	20241206	091022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12130	-270	5	-2.18	24148660	1980	1.82	12350	12350	12130	16120	8680	12400	12188.83	3.14	0	-815	13413	12906	12363	11856	11313	13160	12110	40	3720	500	8920	10	1	8005395	971	8.96	1.48	12	0.02	1354.00	8182.00	26450	20240408	-54.14	11550	20241204	5.02	26450	-54.14	20240408	11550	5.02	20241204	26450	-54.14	20240408	11550	5.02	20241204	2.86	N	272110	500	40 억	251064	N	N	N	N
138	20241205	161001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12400	580	2	4.91	1352148060	108495	103.24	11820	12870	11820	15360	8280	11820	12462.79	2.93	0	17878	12200	12010	11780	11590	11360	12105	11685	40	3540	500	8510	10	1	8005395	993	9.16	1.52	12	1.36	1354.00	8182.00	26450	20240408	-53.12	11550	20241204	7.36	26450	-53.12	20240408	11550	7.36	20241204	26450	-53.12	20240408	11550	7.36	20241204	2.79	N	272110	500	40 억	234353	N	N	N	N
139	20241205	151009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	530	2	4.48	1300702620	104335	99.28	11820	12870	11820	15360	8280	11820	12466.60	2.93	0	17608	12200	12010	11780	11590	11360	12105	11685	40	3540	500	8510	10	1	8005395	989	9.12	1.51	12	1.30	1354.00	8182.00	26450	20240408	-53.31	11550	20241204	6.93	26450	-53.31	20240408	11550	6.93	20241204	26450	-53.31	20240408	11550	6.93	20241204	2.79	N	272110	500	40 억	234353	N	N	N	N
140	20241205	140953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12680	860	2	7.28	1032241810	82741	78.73	11820	12870	11820	15360	8280	11820	12475.58	2.93	0	12210	12200	12010	11780	11590	11360	12105	11685	40	3540	500	8510	10	1	8005395	1015	9.36	1.55	12	1.03	1354.00	8182.00	26450	20240408	-52.06	11550	20241204	9.78	26450	-52.06	20240408	11550	9.78	20241204	26450	-52.06	20240408	11550	9.78	20241204	2.79	N	272110	500	40 억	234353	N	N	N	N
141	20241205	131003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12580	760	2	6.43	831173130	66938	63.70	11820	12780	11820	15360	8280	11820	12417.06	2.93	0	10443	12200	12010	11780	11590	11360	12105	11685	40	3540	500	8510	10	1	8005395	1007	9.29	1.54	12	0.84	1354.00	8182.00	26450	20240408	-52.44	11550	20241204	8.92	26450	-52.44	20240408	11550	8.92	20241204	26450	-52.44	20240408	11550	8.92	20241204	2.79	N	272110	500	40 억	234353	N	N	N	N
142	20241205	121003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	910	2	7.70	732736450	59144	56.28	11820	12780	11820	15360	8280	11820	12389.02	2.93	0	8612	12200	12010	11780	11590	11360	12105	11685	40	3540	500	8510	10	1	8005395	1019	9.40	1.56	12	0.74	1354.00	8182.00	26450	20240408	-51.87	11550	20241204	10.22	26450	-51.87	20240408	11550	10.22	20241204	26450	-51.87	20240408	11550	10.22	20241204	2.79	N	272110	500	40 억	234353	N	N	N	N
143	20241205	111002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	780	2	6.60	512697470	41728	39.71	11820	12650	11820	15360	8280	11820	12286.65	2.93	0	3570	12200	12010	11780	11590	11360	12105	11685	40	3540	500	8510	10	1	8005395	1009	9.31	1.54	12	0.52	1354.00	8182.00	26450	20240408	-52.36	11550	20241204	9.09	26450	-52.36	20240408	11550	9.09	20241204	26450	-52.36	20240408	11550	9.09	20241204	2.79	N	272110	500	40 억	234353	N	N	N	N
144	20241205	101000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12210	390	2	3.30	277676380	22790	21.69	11820	12380	11820	15360	8280	11820	12184.13	2.93	0	-254	12200	12010	11780	11590	11360	12105	11685	40	3540	500	8510	10	1	8005395	977	9.02	1.49	12	0.28	1354.00	8182.00	26450	20240408	-53.84	11550	20241204	5.71	26450	-53.84	20240408	11550	5.71	20241204	26450	-53.84	20240408	11550	5.71	20241204	2.79	N	272110	500	40 억	234353	N	N	N	N
145	20241205	091007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12150	330	2	2.79	28043020	2329	2.22	11820	12300	11820	15360	8280	11820	12040.80	2.93	0	594	12200	12010	11780	11590	11360	12105	11685	40	3540	500	8510	10	1	8005395	973	8.97	1.48	12	0.03	1354.00	8182.00	26450	20240408	-54.06	11550	20241204	5.19	26450	-54.06	20240408	11550	5.19	20241204	26450	-54.06	20240408	11550	5.19	20241204	2.79	N	272110	500	40 억	234353	N	N	N	N
146	20241204	160945	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11820	0	3	0.00	1233750280	105089	59.92	11620	11970	11550	15360	8280	11820	11740.05	2.70	0	18791	12466	12142	11896	11572	11326	12305	11735	40	3540	500	8510	10	1	8005395	946	8.73	1.44	12	1.31	1354.00	8182.00	26450	20240408	-55.31	11550	20241204	2.34	26450	-55.31	20240408	11550	2.34	20241204	26450	-55.31	20240408	11550	2.34	20241204	2.90	N	272110	500	40 억	216057	N	N	N	N
147	20241204	150946	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11660	-160	5	-1.35	1165155920	99243	56.59	11620	11970	11550	15360	8280	11820	11740.43	2.70	0	16217	12466	12142	11896	11572	11326	12305	11735	40	3540	500	8510	10	1	8005395	933	8.61	1.43	12	1.24	1354.00	8182.00	26450	20240408	-55.92	11550	20241204	0.95	26450	-55.92	20240408	11550	0.95	20241204	26450	-55.92	20240408	11550	0.95	20241204	2.90	N	272110	500	40 억	216057	N	N	N	N
148	20241204	140948	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11630	-190	5	-1.61	979448090	83295	47.49	11620	11970	11550	15360	8280	11820	11758.79	2.70	0	8305	12466	12142	11896	11572	11326	12305	11735	40	3540	500	8510	10	1	8005395	931	8.59	1.42	12	1.04	1354.00	8182.00	26450	20240408	-56.03	11550	20241204	0.69	26450	-56.03	20240408	11550	0.69	20241204	26450	-56.03	20240408	11550	0.69	20241204	2.90	N	272110	500	40 억	216057	N	N	N	N
149	20241204	130940	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11770	-50	5	-0.42	757448640	64313	36.67	11620	11970	11550	15360	8280	11820	11777.54	2.70	0	6896	12466	12142	11896	11572	11326	12305	11735	40	3540	500	8510	10	1	8005395	942	8.69	1.44	12	0.80	1354.00	8182.00	26450	20240408	-55.50	11550	20241204	1.90	26450	-55.50	20240408	11550	1.90	20241204	26450	-55.50	20240408	11550	1.90	20241204	2.90	N	272110	500	40 억	216057	N	N	N	N
150	20241204	120935	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11820	0	3	0.00	647162040	54930	31.32	11620	11970	11550	15360	8280	11820	11781.58	2.70	0	4498	12466	12142	11896	11572	11326	12305	11735	40	3540	500	8510	10	1	8005395	946	8.73	1.44	12	0.69	1354.00	8182.00	26450	20240408	-55.31	11550	20241204	2.34	26450	-55.31	20240408	11550	2.34	20241204	26450	-55.31	20240408	11550	2.34	20241204	2.90	N	272110	500	40 억	216057	N	N	N	N
151	20241204	110929	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11740	-80	5	-0.68	401091770	34191	19.50	11620	11940	11550	15360	8280	11820	11730.92	2.70	0	-626	12466	12142	11896	11572	11326	12305	11735	40	3540	500	8510	10	1	8005395	940	8.67	1.43	12	0.43	1354.00	8182.00	26450	20240408	-55.61	11550	20241204	1.65	26450	-55.61	20240408	11550	1.65	20241204	26450	-55.61	20240408	11550	1.65	20241204	2.90	N	272110	500	40 억	216057	N	N	N	N
152	20241204	100931	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11780	-40	5	-0.34	237120010	20225	11.53	11620	11940	11550	15360	8280	11820	11724.10	2.70	0	-5110	12466	12142	11896	11572	11326	12305	11735	40	3540	500	8510	10	1	8005395	943	8.70	1.44	12	0.25	1354.00	8182.00	26450	20240408	-55.46	11550	20241204	1.99	26450	-55.46	20240408	11550	1.99	20241204	26450	-55.46	20240408	11550	1.99	20241204	2.90	N	272110	500	40 억	216057	N	N	N	N
153	20241204	090952	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11870	50	2	0.42	45757110	3895	2.22	11620	11870	11610	15360	8280	11820	11747.65	2.70	0	-155	12466	12142	11896	11572	11326	12305	11735	40	3540	500	8510	10	1	8005395	950	8.77	1.45	12	0.05	1354.00	8182.00	26450	20240408	-55.12	11610	20241204	2.24	26450	-55.12	20240408	11610	2.24	20241204	26450	-55.12	20240408	11610	2.24	20241204	2.90	N	272110	500	40 억	216057	N	N	N	N
154	20241203	161028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11820	100	2	0.85	2069696200	175146	210.22	11710	12220	11650	15230	8210	11720	11817.01	1.94	0	53648	12653	12186	11903	11436	11153	12045	11295	40	3510	500	8430	10	1	8005395	946	8.73	1.44	12	2.19	1354.00	8182.00	26450	20240408	-55.31	11620	20241202	1.72	26450	-55.31	20240408	11620	1.72	20241202	26450	-55.31	20240408	11620	1.72	20241202	2.96	N	272110	500	40 억	155240	N	N	N	N
155	20241203	151107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11770	50	2	0.43	1969272090	166623	199.99	11710	12220	11650	15230	8210	11720	11818.78	1.94	0	49514	12653	12186	11903	11436	11153	12045	11295	40	3510	500	8430	10	1	8005395	942	8.69	1.44	12	2.08	1354.00	8182.00	26450	20240408	-55.50	11620	20241202	1.29	26450	-55.50	20240408	11620	1.29	20241202	26450	-55.50	20240408	11620	1.29	20241202	2.96	N	272110	500	40 억	155240	N	N	N	N
156	20241203	141046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	80	2	0.68	1089404150	91701	110.06	11710	12220	11650	15230	8210	11720	11880.10	1.94	0	19634	12653	12186	11903	11436	11153	12045	11295	40	3510	500	8430	10	1	8005395	945	8.71	1.44	12	1.15	1354.00	8182.00	26450	20240408	-55.39	11620	20241202	1.55	26450	-55.39	20240408	11620	1.55	20241202	26450	-55.39	20240408	11620	1.55	20241202	2.96	N	272110	500	40 억	155240	N	N	N	N
157	20241203	131046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11820	100	2	0.85	849697010	71389	85.68	11710	12220	11650	15230	8210	11720	11902.55	1.94	0	17463	12653	12186	11903	11436	11153	12045	11295	40	3510	500	8430	10	1	8005395	946	8.73	1.44	12	0.89	1354.00	8182.00	26450	20240408	-55.31	11620	20241202	1.72	26450	-55.31	20240408	11620	1.72	20241202	26450	-55.31	20240408	11620	1.72	20241202	2.96	N	272110	500	40 억	155240	N	N	N	N
158	20241203	121058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11900	180	2	1.54	605109160	50749	60.91	11710	12220	11650	15230	8210	11720	11923.88	1.94	0	11188	12653	12186	11903	11436	11153	12045	11295	40	3510	500	8430	10	1	8005395	953	8.79	1.45	12	0.63	1354.00	8182.00	26450	20240408	-55.01	11620	20241202	2.41	26450	-55.01	20240408	11620	2.41	20241202	26450	-55.01	20240408	11620	2.41	20241202	2.96	N	272110	500	40 억	155240	N	N	N	N
159	20241203	111038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11910	190	2	1.62	460102020	38558	46.28	11710	12220	11650	15230	8210	11720	11933.16	1.94	0	5225	12653	12186	11903	11436	11153	12045	11295	40	3510	500	8430	10	1	8005395	953	8.80	1.46	12	0.48	1354.00	8182.00	26450	20240408	-54.97	11620	20241202	2.50	26450	-54.97	20240408	11620	2.50	20241202	26450	-54.97	20240408	11620	2.50	20241202	2.96	N	272110	500	40 억	155240	N	N	N	N
160	20241203	101025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11880	160	2	1.37	293467730	24537	29.45	11710	12220	11650	15230	8210	11720	11960.98	1.94	0	1695	12653	12186	11903	11436	11153	12045	11295	40	3510	500	8430	10	1	8005395	951	8.77	1.45	12	0.31	1354.00	8182.00	26450	20240408	-55.09	11620	20241202	2.24	26450	-55.09	20240408	11620	2.24	20241202	26450	-55.09	20240408	11620	2.24	20241202	2.96	N	272110	500	40 억	155240	N	N	N	N
161	20241203	091016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12170	450	2	3.84	57569120	4816	5.78	11710	12180	11650	15230	8210	11720	11957.57	1.94	0	1337	12653	12186	11903	11436	11153	12045	11295	40	3510	500	8430	10	1	8005395	974	8.99	1.49	12	0.06	1354.00	8182.00	26450	20240408	-53.99	11620	20241202	4.73	26450	-53.99	20240408	11620	4.73	20241202	26450	-53.99	20240408	11620	4.73	20241202	2.96	N	272110	500	40 억	155240	N	N	N	N
162	20241202	161000	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11720	-80	5	-0.68	998170350	83119	237.16	11900	12370	11620	15340	8260	11800	12009.22	1.72	0	13072	12393	12096	11913	11616	11433	12005	11525	40	3540	500	8490	10	1	8005395	938	8.66	1.43	12	1.04	1354.00	8182.00	26450	20240408	-55.69	11620	20241202	0.86	26450	-55.69	20240408	11620	0.86	20241202	26450	-55.69	20240408	11620	0.86	20241202	2.97	N	272110	500	40 억	137555	N	N	N	N
163	20241202	151126	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11640	-160	5	-1.36	930028970	77273	220.48	11900	12370	11640	15340	8260	11800	12035.63	1.72	0	10850	12393	12096	11913	11616	11433	12005	11525	40	3540	500	8490	10	1	8005395	932	8.60	1.42	12	0.97	1354.00	8182.00	26450	20240408	-55.99	11640	20241202	0.00	26450	-55.99	20240408	11640	0.00	20241202	26450	-55.99	20240408	11640	0.00	20241202	2.97	N	272110	500	40 억	137555	N	N	N	N
164	20241202	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12170	370	2	3.14	552339540	45310	129.28	11900	12370	11900	15340	8260	11800	12190.23	1.72	0	6998	12393	12096	11913	11616	11433	12005	11525	40	3540	500	8490	10	1	8005395	974	8.99	1.49	12	0.57	1354.00	8182.00	26450	20240408	-53.99	11730	20241129	3.75	26450	-53.99	20240408	11730	3.75	20241129	26450	-53.99	20240408	11730	3.75	20241129	2.97	N	272110	500	40 억	137555	N	N	N	N
165	20241202	131015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	400	2	3.39	446635990	36652	104.58	11900	12370	11900	15340	8260	11800	12185.86	1.72	0	9208	12393	12096	11913	11616	11433	12005	11525	40	3540	500	8490	10	1	8005395	977	9.01	1.49	12	0.46	1354.00	8182.00	26450	20240408	-53.88	11730	20241129	4.01	26450	-53.88	20240408	11730	4.01	20241129	26450	-53.88	20240408	11730	4.01	20241129	2.97	N	272110	500	40 억	137555	N	N	N	N
166	20241202	121034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	540	2	4.58	413886120	33975	96.94	11900	12370	11900	15340	8260	11800	12182.08	1.72	0	8758	12393	12096	11913	11616	11433	12005	11525	40	3540	500	8490	10	1	8005395	988	9.11	1.51	12	0.42	1354.00	8182.00	26450	20240408	-53.35	11730	20241129	5.20	26450	-53.35	20240408	11730	5.20	20241129	26450	-53.35	20240408	11730	5.20	20241129	2.97	N	272110	500	40 억	137555	N	N	N	N
167	20241202	110942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	390	2	3.31	300697250	24773	70.69	11900	12350	11900	15340	8260	11800	12138.10	1.72	0	7750	12393	12096	11913	11616	11433	12005	11525	40	3540	500	8490	10	1	8005395	976	9.00	1.49	12	0.31	1354.00	8182.00	26450	20240408	-53.91	11730	20241129	3.92	26450	-53.91	20240408	11730	3.92	20241129	26450	-53.91	20240408	11730	3.92	20241129	2.97	N	272110	500	40 억	137555	N	N	N	N
168	20241202	100950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12100	300	2	2.54	154477980	12812	36.56	11900	12300	11900	15340	8260	11800	12057.29	1.72	0	3124	12393	12096	11913	11616	11433	12005	11525	40	3540	500	8490	10	1	8005395	969	8.94	1.48	12	0.16	1354.00	8182.00	26450	20240408	-54.25	11730	20241129	3.15	26450	-54.25	20240408	11730	3.15	20241129	26450	-54.25	20240408	11730	3.15	20241129	2.97	N	272110	500	40 억	137555	N	N	N	N
169	20241202	090946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	190	2	1.61	38867320	3220	9.19	11900	12160	11900	15340	8260	11800	12070.60	1.72	0	1747	12393	12096	11913	11616	11433	12005	11525	40	3540	500	8490	10	1	8005395	960	8.86	1.47	12	0.04	1354.00	8182.00	26450	20240408	-54.67	11730	20241129	2.22	26450	-54.67	20240408	11730	2.22	20241129	26450	-54.67	20240408	11730	2.22	20241129	2.97	N	272110	500	40 억	137555	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History