KissMeData/402490/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	161329	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17870	670	2	3.90	12745069030	707075	108.36	17540	18850	17170	22350	12040	17200	18028.40	1.04	13273	13382	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1477	46.06	2.86	12	8.55	388.00	6248.00	39850	20231220	-55.16	10500	20241210	70.19	36250	-50.70	20240315	10500	70.19	20241210	36250	-50.70	20240315	10500	70.19	20241210	3.21	N	402490	500	41 억	86000	N	N	0	N	N
3	20241231	151313	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17870	670	2	3.90	12745069030	707075	108.36	17540	18850	17170	22350	12040	17200	18028.40	1.04	13273	13382	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1477	46.06	2.86	12	8.55	388.00	6248.00	39850	20231220	-55.16	10500	20241210	70.19	36250	-50.70	20240315	10500	70.19	20241210	36250	-50.70	20240315	10500	70.19	20241210	3.21	N	402490	500	41 억	86000	N	N	0	N	N
4	20241231	141325	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17870	670	2	3.90	12745069030	707075	108.36	17540	18850	17170	22350	12040	17200	18028.40	1.04	13273	13382	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1477	46.06	2.86	12	8.55	388.00	6248.00	39850	20231220	-55.16	10500	20241210	70.19	36250	-50.70	20240315	10500	70.19	20241210	36250	-50.70	20240315	10500	70.19	20241210	3.21	N	402490	500	41 억	86000	N	N	0	N	N
5	20241231	131329	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17870	670	2	3.90	12745069030	707075	108.36	17540	18850	17170	22350	12040	17200	18028.40	1.04	13273	13382	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1477	46.06	2.86	12	8.55	388.00	6248.00	39850	20231220	-55.16	10500	20241210	70.19	36250	-50.70	20240315	10500	70.19	20241210	36250	-50.70	20240315	10500	70.19	20241210	3.21	N	402490	500	41 억	86000	N	N	0	N	N
6	20241231	121327	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17870	670	2	3.90	12745069030	707075	108.36	17540	18850	17170	22350	12040	17200	18028.40	1.04	13273	13382	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1477	46.06	2.86	12	8.55	388.00	6248.00	39850	20231220	-55.16	10500	20241210	70.19	36250	-50.70	20240315	10500	70.19	20241210	36250	-50.70	20240315	10500	70.19	20241210	3.21	N	402490	500	41 억	86000	N	N	0	N	N
7	20241231	111327	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17870	670	2	3.90	12745069030	707075	108.36	17540	18850	17170	22350	12040	17200	18028.40	1.04	13273	13382	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1477	46.06	2.86	12	8.55	388.00	6248.00	39850	20231220	-55.16	10500	20241210	70.19	36250	-50.70	20240315	10500	70.19	20241210	36250	-50.70	20240315	10500	70.19	20241210	3.21	N	402490	500	41 억	86000	N	N	0	N	N
8	20241231	101320	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17870	670	2	3.90	12745069030	707075	108.36	17540	18850	17170	22350	12040	17200	18028.40	1.04	13273	13382	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1477	46.06	2.86	12	8.55	388.00	6248.00	39850	20231220	-55.16	10500	20241210	70.19	36250	-50.70	20240315	10500	70.19	20241210	36250	-50.70	20240315	10500	70.19	20241210	3.21	N	402490	500	41 억	86000	N	N	0	N	N
9	20241231	091323	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17870	670	2	3.90	12745069030	707075	108.36	17540	18850	17170	22350	12040	17200	18028.40	1.04	13273	13382	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1477	46.06	2.86	12	8.55	388.00	6248.00	39850	20231220	-55.16	10500	20241210	70.19	36250	-50.70	20240315	10500	70.19	20241210	36250	-50.70	20240315	10500	70.19	20241210	3.21	N	402490	500	41 억	86000	N	N	0	N	N
10	20241230	161318	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17870	670	2	3.90	12588051800	698259	107.01	17540	18850	17170	22350	12040	17200	18028.40	0.88	0	13382	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1477	46.06	2.86	12	8.45	388.00	6248.00	39850	20231220	-55.16	10500	20241210	70.19	36250	-50.70	20240315	10500	70.19	20241210	36250	-50.70	20240315	10500	70.19	20241210	3.21	N	402490	500	41 억	72727	N	N	0	N	N
11	20241230	151324	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	18030	830	2	4.83	12270158530	680500	104.29	17540	18850	17170	22350	12040	17200	18031.22	0.88	0	11188	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1490	46.47	2.89	12	8.23	388.00	6248.00	39850	20231220	-54.76	10500	20241210	71.71	36250	-50.26	20240315	10500	71.71	20241210	36250	-50.26	20240315	10500	71.71	20241210	3.21	N	402490	500	41 억	72727	N	N	0	N	N
12	20241230	141323	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	18230	1030	2	5.99	10942897530	607006	93.02	17540	18850	17170	22350	12040	17200	18027.81	0.88	0	1603	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1507	46.98	2.92	12	7.34	388.00	6248.00	39850	20231220	-54.25	10500	20241210	73.62	36250	-49.71	20240315	10500	73.62	20241210	36250	-49.71	20240315	10500	73.62	20241210	3.21	N	402490	500	41 억	72727	N	N	0	N	N
13	20241230	131325	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17720	520	2	3.02	4447268890	254280	38.97	17540	17820	17170	22350	12040	17200	17489.77	0.88	0	-18654	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1465	45.67	2.84	12	3.08	388.00	6248.00	39850	20231220	-55.53	10500	20241210	68.76	36250	-51.12	20240315	10500	68.76	20241210	36250	-51.12	20240315	10500	68.76	20241210	3.21	N	402490	500	41 억	72727	N	N	0	N	N
14	20241230	121320	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17470	270	2	1.57	3749229630	214775	32.91	17540	17820	17170	22350	12040	17200	17456.67	0.88	0	-16564	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1444	45.03	2.80	12	2.60	388.00	6248.00	39850	20231220	-56.16	10500	20241210	66.38	36250	-51.81	20240315	10500	66.38	20241210	36250	-51.81	20240315	10500	66.38	20241210	3.21	N	402490	500	41 억	72727	N	N	0	N	N
15	20241230	111321	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17330	130	2	0.76	3373357920	193219	29.61	17540	17820	17170	22350	12040	17200	17458.87	0.88	0	-15321	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1432	44.66	2.77	12	2.34	388.00	6248.00	39850	20231220	-56.51	10500	20241210	65.05	36250	-52.19	20240315	10500	65.05	20241210	36250	-52.19	20240315	10500	65.05	20241210	3.21	N	402490	500	41 억	72727	N	N	0	N	N
16	20241230	101319	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17260	60	2	0.35	2723475380	155778	23.87	17540	17820	17170	22350	12040	17200	17483.25	0.88	0	-8366	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1427	44.48	2.76	12	1.88	388.00	6248.00	39850	20231220	-56.69	10500	20241210	64.38	36250	-52.39	20240315	10500	64.38	20241210	36250	-52.39	20240315	10500	64.38	20241210	3.21	N	402490	500	41 억	72727	N	N	0	N	N
17	20241230	091324	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17280	80	2	0.47	925421040	53109	8.14	17540	17640	17260	22350	12040	17200	17425.39	0.88	0	-13662	19726	18462	17786	16522	15846	18125	16185	41	5150	500	10660	10	1	8265944	1428	44.54	2.77	12	0.64	388.00	6248.00	39850	20231220	-56.64	10500	20241210	64.57	36250	-52.33	20240315	10500	64.57	20241210	36250	-52.33	20240315	10500	64.57	20241210	3.21	N	402490	500	41 억	72727	N	N	0	N	N
18	20241227	161315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17200	-570	5	-3.21	11576124210	639752	26.63	18270	19050	17110	23100	12440	17770	18097.97	0.78	0	8323	21676	19722	18746	16792	15816	19235	16305	41	5330	500	11010	10	1	8265944	1422	44.33	2.75	12	7.74	388.00	6248.00	39850	20231220	-56.84	10500	20241210	63.81	36250	-52.55	20240315	10500	63.81	20241210	36700	-53.13	20231228	10500	63.81	20241210	3.04	N	402490	500	41 억	64404	N	N	0	N	N
19	20241227	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17240	-530	5	-2.98	11150126560	615065	25.60	18270	19050	17110	23100	12440	17770	18128.77	0.78	0	6018	21676	19722	18746	16792	15816	19235	16305	41	5330	500	11010	10	1	8265944	1425	44.43	2.76	12	7.44	388.00	6248.00	39850	20231220	-56.74	10500	20241210	64.19	36250	-52.44	20240315	10500	64.19	20241210	36700	-53.02	20231228	10500	64.19	20241210	3.04	N	402490	500	41 억	64404	N	N	0	N	N
20	20241227	141318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17350	-420	5	-2.36	10217624510	561060	23.35	18270	19050	17330	23100	12440	17770	18211.83	0.78	0	-460	21676	19722	18746	16792	15816	19235	16305	41	5330	500	11010	10	1	8265944	1434	44.72	2.78	12	6.79	388.00	6248.00	39850	20231220	-56.46	10500	20241210	65.24	36250	-52.14	20240315	10500	65.24	20241210	36700	-52.72	20231228	10500	65.24	20241210	3.04	N	402490	500	41 억	64404	N	N	0	N	N
21	20241227	131315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17520	-250	5	-1.41	9467001130	518023	21.56	18270	19050	17500	23100	12440	17770	18275.93	0.78	0	-6223	21676	19722	18746	16792	15816	19235	16305	41	5330	500	11010	10	1	8265944	1448	45.15	2.80	12	6.27	388.00	6248.00	39850	20231220	-56.04	10500	20241210	66.86	36250	-51.67	20240315	10500	66.86	20241210	36700	-52.26	20231228	10500	66.86	20241210	3.04	N	402490	500	41 억	64404	N	N	0	N	N
22	20241227	121316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17510	-260	5	-1.46	8976926670	490211	20.40	18270	19050	17500	23100	12440	17770	18313.14	0.78	0	-10634	21676	19722	18746	16792	15816	19235	16305	41	5330	500	11010	10	1	8265944	1447	45.13	2.80	12	5.93	388.00	6248.00	39850	20231220	-56.06	10500	20241210	66.76	36250	-51.70	20240315	10500	66.76	20241210	36700	-52.29	20231228	10500	66.76	20241210	3.04	N	402490	500	41 억	64404	N	N	0	N	N
23	20241227	111315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17800	30	2	0.17	7931656080	431022	17.94	18270	19050	17710	23100	12440	17770	18402.99	0.78	0	-11764	21676	19722	18746	16792	15816	19235	16305	41	5330	500	11010	10	1	8265944	1471	45.88	2.85	12	5.21	388.00	6248.00	39850	20231220	-55.33	10500	20241210	69.52	36250	-50.90	20240315	10500	69.52	20241210	36700	-51.50	20231228	10500	69.52	20241210	3.04	N	402490	500	41 억	64404	N	N	0	N	N
24	20241227	101314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18100	330	2	1.86	6554085380	354072	14.74	18270	19050	18000	23100	12440	17770	18512.05	0.78	0	-20880	21676	19722	18746	16792	15816	19235	16305	41	5330	500	11010	10	1	8265944	1496	46.65	2.90	12	4.28	388.00	6248.00	39850	20231220	-54.58	10500	20241210	72.38	36250	-50.07	20240315	10500	72.38	20241210	36700	-50.68	20231228	10500	72.38	20241210	3.04	N	402490	500	41 억	64404	N	N	0	N	N
25	20241227	091320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18350	580	2	3.26	3303564900	178467	7.43	18270	18810	18200	23100	12440	17770	18513.67	0.78	0	-21497	21676	19722	18746	16792	15816	19235	16305	41	5330	500	11010	10	1	8265944	1517	47.29	2.94	12	2.16	388.00	6248.00	39850	20231220	-53.95	10500	20241210	74.76	36250	-49.38	20240315	10500	74.76	20241210	36700	-50.00	20231228	10500	74.76	20241210	3.04	N	402490	500	41 억	64404	N	N	0	N	N
26	20241226	161309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17770	-900	5	-4.82	46678802880	2385396	322.14	18910	20700	17770	24250	13070	18670	19571.40	0.51	0	22542	19990	19330	18990	18330	17990	19160	18160	41	5580	500	11570	10	1	8265944	1469	45.80	2.84	12	28.86	388.00	6248.00	39850	20231220	-55.41	10500	20241210	69.24	36250	-50.98	20240315	10500	69.24	20241210	36700	-51.58	20231228	10500	69.24	20241210	2.81	N	402490	500	41 억	41788	N	N	0	N	N
27	20241226	151306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17870	-800	5	-4.28	45975487300	2345911	316.81	18910	20700	17850	24250	13070	18670	19599.12	0.51	0	10342	19990	19330	18990	18330	17990	19160	18160	41	5580	500	11570	10	1	8265944	1477	46.06	2.86	12	28.38	388.00	6248.00	39850	20231220	-55.16	10500	20241210	70.19	36250	-50.70	20240315	10500	70.19	20241210	36700	-51.31	20231228	10500	70.19	20241210	2.81	N	402490	500	41 억	41788	N	N	0	N	N
28	20241226	141304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18710	40	2	0.21	43097109390	2187708	295.44	18910	20700	18500	24250	13070	18670	19700.83	0.51	0	-19559	19990	19330	18990	18330	17990	19160	18160	41	5580	500	11570	10	1	8265944	1547	48.22	2.99	12	26.47	388.00	6248.00	39850	20231220	-53.05	10500	20241210	78.19	36250	-48.39	20240315	10500	78.19	20241210	36700	-49.02	20231228	10500	78.19	20241210	2.81	N	402490	500	41 억	41788	N	N	0	N	N
29	20241226	131306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18970	300	2	1.61	41934164860	2125713	287.07	18910	20700	18500	24250	13070	18670	19728.34	0.51	0	-18227	19990	19330	18990	18330	17990	19160	18160	41	5580	500	11570	10	1	8265944	1568	48.89	3.04	12	25.72	388.00	6248.00	39850	20231220	-52.40	10500	20241210	80.67	36250	-47.67	20240315	10500	80.67	20241210	36700	-48.31	20231228	10500	80.67	20241210	2.81	N	402490	500	41 억	41788	N	N	0	N	N
30	20241226	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18940	270	2	1.45	40837047020	2067733	279.24	18910	20700	18500	24250	13070	18670	19750.97	0.51	0	-17535	19990	19330	18990	18330	17990	19160	18160	41	5580	500	11570	10	1	8265944	1566	48.81	3.03	12	25.02	388.00	6248.00	39850	20231220	-52.47	10500	20241210	80.38	36250	-47.75	20240315	10500	80.38	20241210	36700	-48.39	20231228	10500	80.38	20241210	2.81	N	402490	500	41 억	41788	N	N	0	N	N
31	20241226	111302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18890	220	2	1.18	39275585870	1984926	268.06	18910	20700	18500	24250	13070	18670	19788.32	0.51	0	-20159	19990	19330	18990	18330	17990	19160	18160	41	5580	500	11570	10	1	8265944	1561	48.69	3.02	12	24.01	388.00	6248.00	39850	20231220	-52.60	10500	20241210	79.90	36250	-47.89	20240315	10500	79.90	20241210	36700	-48.53	20231228	10500	79.90	20241210	2.81	N	402490	500	41 억	41788	N	N	0	N	N
32	20241226	101305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19460	790	2	4.23	34236749000	1721640	232.50	18910	20700	18500	24250	13070	18670	19887.88	0.51	0	-34833	19990	19330	18990	18330	17990	19160	18160	41	5580	500	11570	10	1	8265944	1609	50.15	3.11	12	20.83	388.00	6248.00	39850	20231220	-51.17	10500	20241210	85.33	36250	-46.32	20240315	10500	85.33	20241210	36700	-46.98	20231228	10500	85.33	20241210	2.81	N	402490	500	41 억	41788	N	N	0	N	N
33	20241226	091302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19090	420	2	2.25	1304603040	69539	9.39	18910	19090	18500	24250	13070	18670	18764.09	0.51	0	4025	19990	19330	18990	18330	17990	19160	18160	41	5580	500	11570	10	1	8265944	1578	49.20	3.06	12	0.84	388.00	6248.00	39850	20231220	-52.10	10500	20241210	81.81	36250	-47.34	20240315	10500	81.81	20241210	36700	-47.98	20231228	10500	81.81	20241210	2.81	N	402490	500	41 억	41788	N	N	0	N	N
34	20241224	161304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18670	-490	5	-2.56	13895925280	727019	23.93	18830	19650	18650	24900	13420	19160	19115.37	0.58	0	-6387	21313	20236	19273	18196	17233	20775	18735	41	5740	500	11870	10	1	8265944	1543	48.12	2.99	12	8.80	388.00	6248.00	39850	20231220	-53.15	10500	20241210	77.81	36250	-48.50	20240315	10500	77.81	20241210	36700	-49.13	20231228	10500	77.81	20241210	2.16	N	402490	500	41 억	47872	N	N	0	N	N
35	20241224	151303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18870	-290	5	-1.51	13181821210	688898	22.68	18830	19650	18650	24900	13420	19160	19134.61	0.58	0	-7923	21313	20236	19273	18196	17233	20775	18735	41	5740	500	11870	10	1	8265944	1560	48.63	3.02	12	8.33	388.00	6248.00	39850	20231220	-52.65	10500	20241210	79.71	36250	-47.94	20240315	10500	79.71	20241210	36700	-48.58	20231228	10500	79.71	20241210	2.16	N	402490	500	41 억	47872	N	N	0	N	N
36	20241224	141300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19000	-160	5	-0.84	12123425700	633081	20.84	18830	19650	18650	24900	13420	19160	19149.86	0.58	0	-5897	21313	20236	19273	18196	17233	20775	18735	41	5740	500	11870	10	1	8265944	1571	48.97	3.04	12	7.66	388.00	6248.00	39850	20231220	-52.32	10500	20241210	80.95	36250	-47.59	20240315	10500	80.95	20241210	36700	-48.23	20231228	10500	80.95	20241210	2.16	N	402490	500	41 억	47872	N	N	0	N	N
37	20241224	131302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18810	-350	5	-1.83	11224395230	585351	19.27	18830	19650	18650	24900	13420	19160	19175.53	0.58	0	-7243	21313	20236	19273	18196	17233	20775	18735	41	5740	500	11870	10	1	8265944	1555	48.48	3.01	12	7.08	388.00	6248.00	39850	20231220	-52.80	10500	20241210	79.14	36250	-48.11	20240315	10500	79.14	20241210	36700	-48.75	20231228	10500	79.14	20241210	2.16	N	402490	500	41 억	47872	N	N	0	N	N
38	20241224	121304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18950	-210	5	-1.10	9767405930	507956	16.72	18830	19650	18770	24900	13420	19160	19229.00	0.58	0	-5635	21313	20236	19273	18196	17233	20775	18735	41	5740	500	11870	10	1	8265944	1566	48.84	3.03	12	6.15	388.00	6248.00	39850	20231220	-52.45	10500	20241210	80.48	36250	-47.72	20240315	10500	80.48	20241210	36700	-48.37	20231228	10500	80.48	20241210	2.16	N	402490	500	41 억	47872	N	N	0	N	N
39	20241224	111303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19150	-10	5	-0.05	8732464920	453748	14.94	18830	19650	18770	24900	13420	19160	19245.41	0.58	0	-254	21313	20236	19273	18196	17233	20775	18735	41	5740	500	11870	10	1	8265944	1583	49.36	3.06	12	5.49	388.00	6248.00	39850	20231220	-51.94	10500	20241210	82.38	36250	-47.17	20240315	10500	82.38	20241210	36700	-47.82	20231228	10500	82.38	20241210	2.16	N	402490	500	41 억	47872	N	N	0	N	N
40	20241224	101302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19170	10	2	0.05	7721331310	400878	13.20	18830	19650	18770	24900	13420	19160	19261.34	0.58	0	6269	21313	20236	19273	18196	17233	20775	18735	41	5740	500	11870	10	1	8265944	1585	49.41	3.07	12	4.85	388.00	6248.00	39850	20231220	-51.89	10500	20241210	82.57	36250	-47.12	20240315	10500	82.57	20241210	36700	-47.77	20231228	10500	82.57	20241210	2.16	N	402490	500	41 억	47872	N	N	0	N	N
41	20241224	091309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19390	230	2	1.20	4298630770	222517	7.33	18830	19650	18770	24900	13420	19160	19319.05	0.58	0	1899	21313	20236	19273	18196	17233	20775	18735	41	5740	500	11870	10	1	8265944	1603	49.97	3.10	12	2.69	388.00	6248.00	39850	20231220	-51.34	10500	20241210	84.67	36250	-46.51	20240315	10500	84.67	20241210	36700	-47.17	20231228	10500	84.67	20241210	2.16	N	402490	500	41 억	47872	N	N	0	N	N
42	20241223	161253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19160	400	2	2.13	57915081370	2978676	53.74	18870	20350	18310	24350	13140	18760	19444.91	0.13	0	37290	22300	20530	18780	17010	15260	21415	17895	41	5590	500	11630	10	1	8265944	1584	49.38	3.07	12	36.04	388.00	6248.00	39850	20231220	-51.92	10500	20241210	82.48	36250	-47.14	20240315	10500	82.48	20241210	36700	-47.79	20231228	10500	82.48	20241210	1.45	N	402490	500	41 억	10794	N	N	0	N	N
43	20241223	151257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19330	570	2	3.04	56673834800	2914114	52.57	18870	20350	18310	24350	13140	18760	19449.32	0.13	0	35856	22300	20530	18780	17010	15260	21415	17895	41	5590	500	11630	10	1	8265944	1598	49.82	3.09	12	35.25	388.00	6248.00	39850	20231220	-51.49	10500	20241210	84.10	36250	-46.68	20240315	10500	84.10	20241210	36700	-47.33	20231228	10500	84.10	20241210	1.45	N	402490	500	41 억	10794	N	N	0	N	N
44	20241223	141253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19060	300	2	1.60	52298659440	2688462	48.50	18870	20350	18310	24350	13140	18760	19454.39	0.13	0	14773	22300	20530	18780	17010	15260	21415	17895	41	5590	500	11630	10	1	8265944	1575	49.12	3.05	12	32.52	388.00	6248.00	39850	20231220	-52.17	10500	20241210	81.52	36250	-47.42	20240315	10500	81.52	20241210	36700	-48.07	20231228	10500	81.52	20241210	1.45	N	402490	500	41 억	10794	N	N	0	N	N
45	20241223	131253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19220	460	2	2.45	49329180470	2533663	45.71	18870	20350	18310	24350	13140	18760	19471.02	0.13	0	8204	22300	20530	18780	17010	15260	21415	17895	41	5590	500	11630	10	1	8265944	1589	49.54	3.08	12	30.65	388.00	6248.00	39850	20231220	-51.77	10500	20241210	83.05	36250	-46.98	20240315	10500	83.05	20241210	36700	-47.63	20231228	10500	83.05	20241210	1.45	N	402490	500	41 억	10794	N	N	0	N	N
46	20241223	121256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19570	810	2	4.32	37331128210	1919923	34.64	18870	20350	18310	24350	13140	18760	19445.99	0.13	0	15979	22300	20530	18780	17010	15260	21415	17895	41	5590	500	11630	10	1	8265944	1618	50.44	3.13	12	23.23	388.00	6248.00	39850	20231220	-50.89	10500	20241210	86.38	36250	-46.01	20240315	10500	86.38	20241210	36700	-46.68	20231228	10500	86.38	20241210	1.45	N	402490	500	41 억	10794	N	N	0	N	N
47	20241223	111251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19050	290	2	1.55	35505477680	1824728	32.92	18870	20350	18310	24350	13140	18760	19460.01	0.13	0	7385	22300	20530	18780	17010	15260	21415	17895	41	5590	500	11630	10	1	8265944	1575	49.10	3.05	12	22.08	388.00	6248.00	39850	20231220	-52.20	10500	20241210	81.43	36250	-47.45	20240315	10500	81.43	20241210	36700	-48.09	20231228	10500	81.43	20241210	1.45	N	402490	500	41 억	10794	N	N	0	N	N
48	20241223	101245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18860	100	2	0.53	9633739070	513208	9.26	18870	19270	18310	24350	13140	18760	18771.73	0.13	0	37275	22300	20530	18780	17010	15260	21415	17895	41	5590	500	11630	10	1	8265944	1559	48.61	3.02	12	6.21	388.00	6248.00	39850	20231220	-52.67	10500	20241210	79.62	36250	-47.97	20240315	10500	79.62	20241210	36700	-48.61	20231228	10500	79.62	20241210	1.45	N	402490	500	41 억	10794	N	N	0	N	N
49	20241223	091251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18960	200	2	1.07	4938958680	260965	4.71	18870	19270	18610	24350	13140	18760	18929.23	0.13	0	12318	22300	20530	18780	17010	15260	21415	17895	41	5590	500	11630	10	1	8265944	1567	48.87	3.03	12	3.16	388.00	6248.00	39850	20231220	-52.42	10500	20241210	80.57	36250	-47.70	20240315	10500	80.57	20241210	36700	-48.34	20231228	10500	80.57	20241210	1.45	N	402490	500	41 억	10794	N	N	0	N	N
50	20241220	161245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18760	1230	2	7.02	103737528210	5498750	265.52	18660	20550	17030	22750	12280	17530	18872.47	0.33	0	-29356	20616	19072	15986	14442	11356	19845	15215	41	5220	500	10860	10	1	8265944	1551	48.35	3.00	12	66.52	388.00	6248.00	39850	20231220	-52.92	10500	20241210	78.67	36250	-48.25	20240315	10500	78.67	20241210	39850	-52.92	20231220	10500	78.67	20241210	1.47	N	402490	500	41 억	27160	N	N	0	N	N
51	20241220	151249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18540	1010	2	5.76	99533704130	5273864	254.66	18660	20550	17030	22750	12280	17530	18879.73	0.33	0	-29752	20616	19072	15986	14442	11356	19845	15215	41	5220	500	10860	10	1	8265944	1533	47.78	2.97	12	63.80	388.00	6248.00	39850	20231220	-53.48	10500	20241210	76.57	36250	-48.86	20240315	10500	76.57	20241210	39850	-53.48	20231220	10500	76.57	20241210	1.47	N	402490	500	41 억	27160	N	N	0	N	N
52	20241220	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17610	80	2	0.46	80375731650	4230080	204.26	18660	20550	17030	22750	12280	17530	19010.17	0.33	0	-23652	20616	19072	15986	14442	11356	19845	15215	41	5220	500	10860	10	1	8265944	1456	45.39	2.82	12	51.17	388.00	6248.00	39850	20231220	-55.81	10500	20241210	67.71	36250	-51.42	20240315	10500	67.71	20241210	39850	-55.81	20231220	10500	67.71	20241210	1.47	N	402490	500	41 억	27160	N	N	0	N	N
53	20241220	131246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17060	-470	5	-2.68	77965155630	4091881	197.59	18660	20550	17030	22750	12280	17530	19063.45	0.33	0	-23475	20616	19072	15986	14442	11356	19845	15215	41	5220	500	10860	10	1	8265944	1410	43.97	2.73	12	49.50	388.00	6248.00	39850	20231220	-57.19	10500	20241210	62.48	36250	-52.94	20240315	10500	62.48	20241210	39850	-57.19	20231220	10500	62.48	20241210	1.47	N	402490	500	41 억	27160	N	N	0	N	N
54	20241220	121244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17600	70	2	0.40	74664095770	3900935	188.37	18660	20550	17570	22750	12280	17530	19150.95	0.33	0	-25535	20616	19072	15986	14442	11356	19845	15215	41	5220	500	10860	10	1	8265944	1455	45.36	2.82	12	47.19	388.00	6248.00	39850	20231220	-55.83	10500	20241210	67.62	36250	-51.45	20240315	10500	67.62	20241210	39850	-55.83	20231220	10500	67.62	20241210	1.47	N	402490	500	41 억	27160	N	N	0	N	N
55	20241220	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18550	1020	2	5.82	67186826880	3493237	168.68	18660	20550	17610	22750	12280	17530	19246.29	0.33	0	-22448	20616	19072	15986	14442	11356	19845	15215	41	5220	500	10860	10	1	8265944	1533	47.81	2.97	12	42.26	388.00	6248.00	39850	20231220	-53.45	10500	20241210	76.67	36250	-48.83	20240315	10500	76.67	20241210	39850	-53.45	20231220	10500	76.67	20241210	1.47	N	402490	500	41 억	27160	N	N	0	N	N
56	20241220	101245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17990	460	2	2.62	59116624010	3052966	147.42	18660	20550	17610	22750	12280	17530	19379.56	0.33	0	-21929	20616	19072	15986	14442	11356	19845	15215	41	5220	500	10860	10	1	8265944	1487	46.37	2.88	12	36.93	388.00	6248.00	39850	20231220	-54.86	10500	20241210	71.33	36250	-50.37	20240315	10500	71.33	20241210	39850	-54.86	20231220	10500	71.33	20241210	1.47	N	402490	500	41 억	27160	N	N	0	N	N
57	20241220	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19610	2080	2	11.87	34167564810	1731055	83.59	18660	20550	18610	22750	12280	17530	19771.97	0.33	0	-20046	20616	19072	15986	14442	11356	19845	15215	41	5220	500	10860	10	1	8265944	1621	50.54	3.14	12	20.94	388.00	6248.00	39850	20231220	-50.79	10500	20241210	86.76	36250	-45.90	20240315	10500	86.76	20241210	39850	-50.79	20231220	10500	86.76	20241210	1.47	N	402490	500	41 억	27160	N	N	0	N	N
58	20241219	161240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17530	4040	1	29.95	34356254850	2061942	4496.95	13040	17530	12900	17530	9450	13490	16661.38	1.19	0	-71340	13776	13632	13376	13232	12976	13705	13305	41	4040	500	8360	10	1	8265944	1449	45.18	2.81	12	24.95	388.00	6248.00	39850	20231220	-56.01	10500	20241210	66.95	36250	-51.64	20240315	10500	66.95	20241210	39850	-56.01	20231220	10500	66.95	20241210	1.48	N	402490	500	41 억	98778	N	N	0	N	N
59	20241219	151239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17530	4040	1	29.95	34145561780	2049923	4470.74	13040	17530	12900	17530	9450	13490	16657.00	1.19	0	-72749	13776	13632	13376	13232	12976	13705	13305	41	4040	500	8360	10	1	8265944	1449	45.18	2.81	12	24.80	388.00	6248.00	39850	20231220	-56.01	10500	20241210	66.95	36250	-51.64	20240315	10500	66.95	20241210	39850	-56.01	20231220	10500	66.95	20241210	1.48	N	402490	500	41 억	98778	N	N	0	N	N
60	20241219	141241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14340	850	2	6.30	1477776420	105465	230.01	13040	14840	12900	17530	9450	13490	14012.01	1.19	0	-16050	13776	13632	13376	13232	12976	13705	13305	41	4040	500	8360	10	1	8265944	1185	36.96	2.30	12	1.28	388.00	6248.00	39850	20231220	-64.02	10500	20241210	36.57	36250	-60.44	20240315	10500	36.57	20241210	39850	-64.02	20231220	10500	36.57	20241210	1.48	N	402490	500	41 억	98778	N	N	0	N	N
61	20241219	131240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13330	-160	5	-1.19	345236060	26360	57.49	13040	13370	12900	17530	9450	13490	13096.97	1.19	0	-3562	13776	13632	13376	13232	12976	13705	13305	41	4040	500	8360	10	1	8265944	1102	34.36	2.13	12	0.32	388.00	6248.00	39850	20231220	-66.55	10500	20241210	26.95	36250	-63.23	20240315	10500	26.95	20241210	39850	-66.55	20231220	10500	26.95	20241210	1.48	N	402490	500	41 억	98778	N	N	0	N	N
62	20241219	121242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13200	-290	5	-2.15	308300690	23577	51.42	13040	13230	12900	17530	9450	13490	13076.33	1.19	0	-3637	13776	13632	13376	13232	12976	13705	13305	41	4040	500	8360	10	1	8265944	1091	34.02	2.11	12	0.29	388.00	6248.00	39850	20231220	-66.88	10500	20241210	25.71	36250	-63.59	20240315	10500	25.71	20241210	39850	-66.88	20231220	10500	25.71	20241210	1.48	N	402490	500	41 억	98778	N	N	0	N	N
63	20241219	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13100	-390	5	-2.89	278711010	21320	46.50	13040	13200	12900	17530	9450	13490	13072.75	1.19	0	-4304	13776	13632	13376	13232	12976	13705	13305	41	4040	500	8360	10	1	8265944	1083	33.76	2.10	12	0.26	388.00	6248.00	39850	20231220	-67.13	10500	20241210	24.76	36250	-63.86	20240315	10500	24.76	20241210	39850	-67.13	20231220	10500	24.76	20241210	1.48	N	402490	500	41 억	98778	N	N	0	N	N
64	20241219	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13180	-310	5	-2.30	214987580	16460	35.90	13040	13200	12900	17530	9450	13490	13061.21	1.19	0	-2514	13776	13632	13376	13232	12976	13705	13305	41	4040	500	8360	10	1	8265944	1089	33.97	2.11	12	0.20	388.00	6248.00	39850	20231220	-66.93	10500	20241210	25.52	36250	-63.64	20240315	10500	25.52	20241210	39850	-66.93	20231220	10500	25.52	20241210	1.48	N	402490	500	41 억	98778	N	N	0	N	N
65	20241219	091242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13050	-440	5	-3.26	114434720	8781	19.15	13040	13200	12900	17530	9450	13490	13032.08	1.19	0	-880	13776	13632	13376	13232	12976	13705	13305	41	4040	500	8360	10	1	8265944	1079	33.63	2.09	12	0.11	388.00	6248.00	39850	20231220	-67.25	10500	20241210	24.29	36250	-64.00	20240315	10500	24.29	20241210	39850	-67.25	20231220	10500	24.29	20241210	1.48	N	402490	500	41 억	98778	N	N	0	N	N
66	20241218	161235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13490	210	2	1.58	605918120	45449	115.28	13280	13520	13120	17260	9300	13280	13331.74	1.13	0	5570	13753	13516	13263	13026	12773	13635	13145	41	3980	500	8230	10	1	8265944	1115	34.77	2.16	12	0.55	388.00	6248.00	39850	20231220	-66.15	10500	20241210	28.48	36250	-62.79	20240315	10500	28.48	20241210	39850	-66.15	20231220	10500	28.48	20241210	1.56	N	402490	500	41 억	93223	N	N	0	N	N
67	20241218	151240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13450	170	2	1.28	565590460	42455	107.68	13280	13520	13120	17260	9300	13280	13322.13	1.13	0	5308	13753	13516	13263	13026	12773	13635	13145	41	3980	500	8230	10	1	8265944	1112	34.66	2.15	12	0.51	388.00	6248.00	39850	20231220	-66.25	10500	20241210	28.10	36250	-62.90	20240315	10500	28.10	20241210	39850	-66.25	20231220	10500	28.10	20241210	1.56	N	402490	500	41 억	93223	N	N	0	N	N
68	20241218	141232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13410	130	2	0.98	455876350	34305	87.01	13280	13520	13120	17260	9300	13280	13288.92	1.13	0	1561	13753	13516	13263	13026	12773	13635	13145	41	3980	500	8230	10	1	8265944	1108	34.56	2.15	12	0.42	388.00	6248.00	39850	20231220	-66.35	10500	20241210	27.71	36250	-63.01	20240315	10500	27.71	20241210	39850	-66.35	20231220	10500	27.71	20241210	1.56	N	402490	500	41 억	93223	N	N	0	N	N
69	20241218	131239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13330	50	2	0.38	419251620	31569	80.07	13280	13520	13120	17260	9300	13280	13280.48	1.13	0	917	13753	13516	13263	13026	12773	13635	13145	41	3980	500	8230	10	1	8265944	1102	34.36	2.13	12	0.38	388.00	6248.00	39850	20231220	-66.55	10500	20241210	26.95	36250	-63.23	20240315	10500	26.95	20241210	39850	-66.55	20231220	10500	26.95	20241210	1.56	N	402490	500	41 억	93223	N	N	0	N	N
70	20241218	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13280	0	3	0.00	309706110	23361	59.25	13280	13420	13120	17260	9300	13280	13257.38	1.13	0	49	13753	13516	13263	13026	12773	13635	13145	41	3980	500	8230	10	1	8265944	1098	34.23	2.13	12	0.28	388.00	6248.00	39850	20231220	-66.68	10500	20241210	26.48	36250	-63.37	20240315	10500	26.48	20241210	39850	-66.68	20231220	10500	26.48	20241210	1.56	N	402490	500	41 억	93223	N	N	0	N	N
71	20241218	111230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13240	-40	5	-0.30	278881300	21029	53.34	13280	13420	13120	17260	9300	13280	13261.73	1.13	0	-34	13753	13516	13263	13026	12773	13635	13145	41	3980	500	8230	10	1	8265944	1094	34.12	2.12	12	0.25	388.00	6248.00	39850	20231220	-66.78	10500	20241210	26.10	36250	-63.48	20240315	10500	26.10	20241210	39850	-66.78	20231220	10500	26.10	20241210	1.56	N	402490	500	41 억	93223	N	N	0	N	N
72	20241218	101238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13220	-60	5	-0.45	158799670	12011	30.46	13280	13350	13120	17260	9300	13280	13221.10	1.13	0	2105	13753	13516	13263	13026	12773	13635	13145	41	3980	500	8230	10	1	8265944	1093	34.07	2.12	12	0.15	388.00	6248.00	39850	20231220	-66.83	10500	20241210	25.90	36250	-63.53	20240315	10500	25.90	20241210	39850	-66.83	20231220	10500	25.90	20241210	1.56	N	402490	500	41 억	93223	N	N	0	N	N
73	20241218	091242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13350	70	2	0.53	26145290	1976	5.01	13280	13350	13120	17260	9300	13280	13230.98	1.13	0	346	13753	13516	13263	13026	12773	13635	13145	41	3980	500	8230	10	1	8265944	1104	34.41	2.14	12	0.02	388.00	6248.00	39850	20231220	-66.50	10500	20241210	27.14	36250	-63.17	20240315	10500	27.14	20241210	39850	-66.50	20231220	10500	27.14	20241210	1.56	N	402490	500	41 억	93223	N	N	0	N	N
74	20241217	161233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13280	160	2	1.22	513743310	38952	72.24	13140	13500	13010	17050	9190	13120	13189.14	1.08	0	4567	13453	13286	13093	12926	12733	13370	13010	41	3930	500	8130	10	1	8265944	1098	34.23	2.13	12	0.47	388.00	6248.00	39850	20231220	-66.68	10500	20241210	26.48	36250	-63.37	20240315	10500	26.48	20241210	39850	-66.68	20231220	10500	26.48	20241210	1.55	N	402490	500	41 억	88861	N	N	0	N	N
75	20241217	151238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13280	160	2	1.22	423069730	32159	59.65	13140	13340	13010	17050	9190	13120	13155.56	1.08	0	1167	13453	13286	13093	12926	12733	13370	13010	41	3930	500	8130	10	1	8265944	1098	34.23	2.13	12	0.39	388.00	6248.00	39850	20231220	-66.68	10500	20241210	26.48	36250	-63.37	20240315	10500	26.48	20241210	39850	-66.68	20231220	10500	26.48	20241210	1.55	N	402490	500	41 억	88861	N	N	0	N	N
76	20241217	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13270	150	2	1.14	348829990	26568	49.28	13140	13340	13010	17050	9190	13120	13129.70	1.08	0	888	13453	13286	13093	12926	12733	13370	13010	41	3930	500	8130	10	1	8265944	1097	34.20	2.12	12	0.32	388.00	6248.00	39850	20231220	-66.70	10500	20241210	26.38	36250	-63.39	20240315	10500	26.38	20241210	39850	-66.70	20231220	10500	26.38	20241210	1.55	N	402490	500	41 억	88861	N	N	0	N	N
77	20241217	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13120	0	3	0.00	283434260	21628	40.11	13140	13340	13010	17050	9190	13120	13104.97	1.08	0	366	13453	13286	13093	12926	12733	13370	13010	41	3930	500	8130	10	1	8265944	1084	33.81	2.10	12	0.26	388.00	6248.00	39850	20231220	-67.08	10500	20241210	24.95	36250	-63.81	20240315	10500	24.95	20241210	39850	-67.08	20231220	10500	24.95	20241210	1.55	N	402490	500	41 억	88861	N	N	0	N	N
78	20241217	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13090	-30	5	-0.23	272228430	20772	38.53	13140	13340	13010	17050	9190	13120	13105.55	1.08	0	129	13453	13286	13093	12926	12733	13370	13010	41	3930	500	8130	10	1	8265944	1082	33.74	2.10	12	0.25	388.00	6248.00	39850	20231220	-67.15	10500	20241210	24.67	36250	-63.89	20240315	10500	24.67	20241210	39850	-67.15	20231220	10500	24.67	20241210	1.55	N	402490	500	41 억	88861	N	N	0	N	N
79	20241217	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13110	-10	5	-0.08	243842600	18608	34.51	13140	13340	13010	17050	9190	13120	13104.18	1.08	0	380	13453	13286	13093	12926	12733	13370	13010	41	3930	500	8130	10	1	8265944	1084	33.79	2.10	12	0.23	388.00	6248.00	39850	20231220	-67.10	10500	20241210	24.86	36250	-63.83	20240315	10500	24.86	20241210	39850	-67.10	20231220	10500	24.86	20241210	1.55	N	402490	500	41 억	88861	N	N	0	N	N
80	20241217	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13040	-80	5	-0.61	196915050	15020	27.86	13140	13340	13010	17050	9190	13120	13110.19	1.08	0	568	13453	13286	13093	12926	12733	13370	13010	41	3930	500	8130	10	1	8265944	1078	33.61	2.09	12	0.18	388.00	6248.00	39850	20231220	-67.28	10500	20241210	24.19	36250	-64.03	20240315	10500	24.19	20241210	39850	-67.28	20231220	10500	24.19	20241210	1.55	N	402490	500	41 억	88861	N	N	0	N	N
81	20241217	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13240	120	2	0.91	53336600	4041	7.49	13140	13290	13110	17050	9190	13120	13198.86	1.08	0	-87	13453	13286	13093	12926	12733	13370	13010	41	3930	500	8130	10	1	8265944	1094	34.12	2.12	12	0.05	388.00	6248.00	39850	20231220	-66.78	10500	20241210	26.10	36250	-63.48	20240315	10500	26.10	20241210	39850	-66.78	20231220	10500	26.10	20241210	1.55	N	402490	500	41 억	88861	N	N	0	N	N
82	20241216	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13120	310	2	2.42	702048980	53479	121.59	12900	13260	12900	16650	8970	12810	13127.58	1.02	0	4721	13463	13136	12673	12346	11883	13300	12510	41	3840	500	7940	10	1	8265944	1084	33.81	2.10	12	0.65	388.00	6248.00	40750	20231207	-67.80	10500	20241210	24.95	36250	-63.81	20240315	10500	24.95	20241210	39850	-67.08	20231220	10500	24.95	20241210	1.51	N	402490	500	41 억	84078	N	N	0	N	N
83	20241216	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	340	2	2.65	684352660	52131	118.53	12900	13260	12900	16650	8970	12810	13127.56	1.02	0	4705	13463	13136	12673	12346	11883	13300	12510	41	3840	500	7940	10	1	8265944	1087	33.89	2.10	12	0.63	388.00	6248.00	40750	20231207	-67.73	10500	20241210	25.24	36250	-63.72	20240315	10500	25.24	20241210	39850	-67.00	20231220	10500	25.24	20241210	1.51	N	402490	500	41 억	84078	N	N	0	N	N
84	20241216	141233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13090	280	2	2.19	624200610	47540	108.09	12900	13260	12900	16650	8970	12810	13130.01	1.02	0	5960	13463	13136	12673	12346	11883	13300	12510	41	3840	500	7940	10	1	8265944	1082	33.74	2.10	12	0.58	388.00	6248.00	40750	20231207	-67.88	10500	20241210	24.67	36250	-63.89	20240315	10500	24.67	20241210	39850	-67.15	20231220	10500	24.67	20241210	1.51	N	402490	500	41 억	84078	N	N	0	N	N
85	20241216	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13180	370	2	2.89	557196280	42440	96.49	12900	13260	12900	16650	8970	12810	13129.04	1.02	0	4904	13463	13136	12673	12346	11883	13300	12510	41	3840	500	7940	10	1	8265944	1089	33.97	2.11	12	0.51	388.00	6248.00	40750	20231207	-67.66	10500	20241210	25.52	36250	-63.64	20240315	10500	25.52	20241210	39850	-66.93	20231220	10500	25.52	20241210	1.51	N	402490	500	41 억	84078	N	N	0	N	N
86	20241216	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13220	410	2	3.20	467753000	35656	81.07	12900	13260	12900	16650	8970	12810	13118.49	1.02	0	4280	13463	13136	12673	12346	11883	13300	12510	41	3840	500	7940	10	1	8265944	1093	34.07	2.12	12	0.43	388.00	6248.00	40750	20231207	-67.56	10500	20241210	25.90	36250	-63.53	20240315	10500	25.90	20241210	39850	-66.83	20231220	10500	25.90	20241210	1.51	N	402490	500	41 억	84078	N	N	0	N	N
87	20241216	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13110	300	2	2.34	377196200	28786	65.45	12900	13260	12900	16650	8970	12810	13103.46	1.02	0	3182	13463	13136	12673	12346	11883	13300	12510	41	3840	500	7940	10	1	8265944	1084	33.79	2.10	12	0.35	388.00	6248.00	40750	20231207	-67.83	10500	20241210	24.86	36250	-63.83	20240315	10500	24.86	20241210	39850	-67.10	20231220	10500	24.86	20241210	1.51	N	402490	500	41 억	84078	N	N	0	N	N
88	20241216	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13110	300	2	2.34	293901320	22410	50.95	12900	13260	12900	16650	8970	12810	13114.74	1.02	0	3628	13463	13136	12673	12346	11883	13300	12510	41	3840	500	7940	10	1	8265944	1084	33.79	2.10	12	0.27	388.00	6248.00	40750	20231207	-67.83	10500	20241210	24.86	36250	-63.83	20240315	10500	24.86	20241210	39850	-67.10	20231220	10500	24.86	20241210	1.51	N	402490	500	41 억	84078	N	N	0	N	N
89	20241216	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13140	330	2	2.58	92345200	7062	16.06	12900	13170	12900	16650	8970	12810	13076.35	1.02	0	3000	13463	13136	12673	12346	11883	13300	12510	41	3840	500	7940	10	1	8265944	1086	33.87	2.10	12	0.09	388.00	6248.00	40750	20231207	-67.75	10500	20241210	25.14	36250	-63.75	20240315	10500	25.14	20241210	39850	-67.03	20231220	10500	25.14	20241210	1.51	N	402490	500	41 억	84078	N	N	0	N	N
90	20241213	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12810	340	2	2.73	558231770	43981	99.32	12470	13000	12210	16210	8730	12470	12692.12	0.91	0	8217	13070	12770	12490	12190	11910	12630	12050	41	3740	500	7730	10	1	8265944	1059	33.02	2.05	12	0.53	388.00	6248.00	40750	20231207	-68.56	10500	20241210	22.00	36250	-64.66	20240315	10500	22.00	20241210	39850	-67.85	20231220	10500	22.00	20241210	1.51	N	402490	500	41 억	75215	N	N	0	N	N
91	20241213	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12800	330	2	2.65	534805440	42152	95.19	12470	13000	12210	16210	8730	12470	12687.55	0.91	0	8384	13070	12770	12490	12190	11910	12630	12050	41	3740	500	7730	10	1	8265944	1058	32.99	2.05	12	0.51	388.00	6248.00	40750	20231207	-68.59	10500	20241210	21.90	36250	-64.69	20240315	10500	21.90	20241210	39850	-67.88	20231220	10500	21.90	20241210	1.51	N	402490	500	41 억	75215	N	N	0	N	N
92	20241213	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12800	330	2	2.65	488035720	38490	86.92	12470	13000	12210	16210	8730	12470	12679.55	0.91	0	7852	13070	12770	12490	12190	11910	12630	12050	41	3740	500	7730	10	1	8265944	1058	32.99	2.05	12	0.47	388.00	6248.00	40750	20231207	-68.59	10500	20241210	21.90	36250	-64.69	20240315	10500	21.90	20241210	39850	-67.88	20231220	10500	21.90	20241210	1.51	N	402490	500	41 억	75215	N	N	0	N	N
93	20241213	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12770	300	2	2.41	364457920	28846	65.14	12470	12790	12210	16210	8730	12470	12634.61	0.91	0	7402	13070	12770	12490	12190	11910	12630	12050	41	3740	500	7730	10	1	8265944	1056	32.91	2.04	12	0.35	388.00	6248.00	40750	20231207	-68.66	10500	20241210	21.62	36250	-64.77	20240315	10500	21.62	20241210	39850	-67.95	20231220	10500	21.62	20241210	1.51	N	402490	500	41 억	75215	N	N	0	N	N
94	20241213	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12730	260	2	2.09	322192520	25534	57.66	12470	12770	12210	16210	8730	12470	12618.18	0.91	0	5210	13070	12770	12490	12190	11910	12630	12050	41	3740	500	7730	10	1	8265944	1052	32.81	2.04	12	0.31	388.00	6248.00	40750	20231207	-68.76	10500	20241210	21.24	36250	-64.88	20240315	10500	21.24	20241210	39850	-68.06	20231220	10500	21.24	20241210	1.51	N	402490	500	41 억	75215	N	N	0	N	N
95	20241213	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12670	200	2	1.60	300483730	23829	53.81	12470	12770	12210	16210	8730	12470	12610.00	0.91	0	4471	13070	12770	12490	12190	11910	12630	12050	41	3740	500	7730	10	1	8265944	1047	32.65	2.03	12	0.29	388.00	6248.00	40750	20231207	-68.91	10500	20241210	20.67	36250	-65.05	20240315	10500	20.67	20241210	39850	-68.21	20231220	10500	20.67	20241210	1.51	N	402490	500	41 억	75215	N	N	0	N	N
96	20241213	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12620	150	2	1.20	223131420	17740	40.06	12470	12770	12210	16210	8730	12470	12577.87	0.91	0	3941	13070	12770	12490	12190	11910	12630	12050	41	3740	500	7730	10	1	8265944	1043	32.53	2.02	12	0.21	388.00	6248.00	40750	20231207	-69.03	10500	20241210	20.19	36250	-65.19	20240315	10500	20.19	20241210	39850	-68.33	20231220	10500	20.19	20241210	1.51	N	402490	500	41 억	75215	N	N	0	N	N
97	20241213	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12490	20	2	0.16	53471850	4291	9.69	12470	12530	12210	16210	8730	12470	12461.40	0.91	0	2051	13070	12770	12490	12190	11910	12630	12050	41	3740	500	7730	10	1	8265944	1032	32.19	2.00	12	0.05	388.00	6248.00	40750	20231207	-69.35	10500	20241210	18.95	36250	-65.54	20240315	10500	18.95	20241210	39850	-68.66	20231220	10500	18.95	20241210	1.51	N	402490	500	41 억	75215	N	N	0	N	N
98	20241212	161227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12470	-170	5	-1.34	548473380	44053	58.49	12640	12790	12210	16430	8850	12640	12450.31	0.99	0	-6440	13313	12976	12443	12106	11573	13145	12275	41	3790	500	7830	10	1	8265944	1031	32.14	2.00	12	0.53	388.00	6248.00	40750	20231207	-69.40	10500	20241210	18.76	36250	-65.60	20240315	10500	18.76	20241210	39850	-68.71	20231220	10500	18.76	20241210	1.81	N	402490	500	41 억	81645	N	N	0	N	N
99	20241212	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12570	-70	5	-0.55	533555960	42862	56.91	12640	12790	12210	16430	8850	12640	12448.23	0.99	0	-6186	13313	12976	12443	12106	11573	13145	12275	41	3790	500	7830	10	1	8265944	1039	32.40	2.01	12	0.52	388.00	6248.00	40750	20231207	-69.15	10500	20241210	19.71	36250	-65.32	20240315	10500	19.71	20241210	39850	-68.46	20231220	10500	19.71	20241210	1.81	N	402490	500	41 억	81645	N	N	0	N	N
100	20241212	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12340	-300	5	-2.37	436768350	35088	46.59	12640	12790	12210	16430	8850	12640	12447.80	0.99	0	-3897	13313	12976	12443	12106	11573	13145	12275	41	3790	500	7830	10	1	8265944	1020	31.80	1.98	12	0.42	388.00	6248.00	40750	20231207	-69.72	10500	20241210	17.52	36250	-65.96	20240315	10500	17.52	20241210	39850	-69.03	20231220	10500	17.52	20241210	1.81	N	402490	500	41 억	81645	N	N	0	N	N
101	20241212	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12240	-400	5	-3.16	381577850	30605	40.64	12640	12790	12210	16430	8850	12640	12467.83	0.99	0	-2762	13313	12976	12443	12106	11573	13145	12275	41	3790	500	7830	10	1	8265944	1012	31.55	1.96	12	0.37	388.00	6248.00	40750	20231207	-69.96	10500	20241210	16.57	36250	-66.23	20240315	10500	16.57	20241210	39850	-69.28	20231220	10500	16.57	20241210	1.81	N	402490	500	41 억	81645	N	N	0	N	N
102	20241212	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12250	-390	5	-3.09	343425360	27488	36.50	12640	12790	12240	16430	8850	12640	12493.65	0.99	0	-2661	13313	12976	12443	12106	11573	13145	12275	41	3790	500	7830	10	1	8265944	1013	31.57	1.96	12	0.33	388.00	6248.00	40750	20231207	-69.94	10500	20241210	16.67	36250	-66.21	20240315	10500	16.67	20241210	39850	-69.26	20231220	10500	16.67	20241210	1.81	N	402490	500	41 억	81645	N	N	0	N	N
103	20241212	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12430	-210	5	-1.66	266608440	21263	28.23	12640	12790	12420	16430	8850	12640	12538.61	0.99	0	-675	13313	12976	12443	12106	11573	13145	12275	41	3790	500	7830	10	1	8265944	1027	32.04	1.99	12	0.26	388.00	6248.00	40750	20231207	-69.50	10500	20241210	18.38	36250	-65.71	20240315	10500	18.38	20241210	39850	-68.81	20231220	10500	18.38	20241210	1.81	N	402490	500	41 억	81645	N	N	0	N	N
104	20241212	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12450	-190	5	-1.50	190168150	15127	20.09	12640	12790	12420	16430	8850	12640	12571.44	0.99	0	-177	13313	12976	12443	12106	11573	13145	12275	41	3790	500	7830	10	1	8265944	1029	32.09	1.99	12	0.18	388.00	6248.00	40750	20231207	-69.45	10500	20241210	18.57	36250	-65.66	20240315	10500	18.57	20241210	39850	-68.76	20231220	10500	18.57	20241210	1.81	N	402490	500	41 억	81645	N	N	0	N	N
105	20241212	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12690	50	2	0.40	42990150	3388	4.50	12640	12790	12600	16430	8850	12640	12688.95	0.99	0	-857	13313	12976	12443	12106	11573	13145	12275	41	3790	500	7830	10	1	8265944	1049	32.71	2.03	12	0.04	388.00	6248.00	40750	20231207	-68.86	10500	20241210	20.86	36250	-64.99	20240315	10500	20.86	20241210	39850	-68.16	20231220	10500	20.86	20241210	1.81	N	402490	500	41 억	81645	N	N	0	N	N
106	20241211	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12640	730	2	6.13	931338550	74256	68.96	11910	12780	11910	15480	8340	11910	12542.24	0.82	0	13989	12850	12380	11440	10970	10030	12615	11205	41	3570	500	7380	10	1	8265944	1045	32.58	2.02	12	0.90	388.00	6248.00	40750	20231207	-68.98	10500	20241210	20.38	36250	-65.13	20240315	10500	20.38	20241210	39850	-68.28	20231220	10500	20.38	20241210	1.66	N	402490	500	41 억	67672	N	N	3	N	N
107	20241211	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12630	720	2	6.05	899482250	71736	66.62	11910	12780	11910	15480	8340	11910	12538.78	0.82	0	12787	12850	12380	11440	10970	10030	12615	11205	41	3570	500	7380	10	1	8265944	1044	32.55	2.02	12	0.87	388.00	6248.00	40750	20231207	-69.01	10500	20241210	20.29	36250	-65.16	20240315	10500	20.29	20241210	39850	-68.31	20231220	10500	20.29	20241210	1.66	N	402490	500	41 억	67672	N	N	3	N	N
108	20241211	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12490	580	2	4.87	784777120	62557	58.09	11910	12780	11910	15480	8340	11910	12544.99	0.82	0	9189	12850	12380	11440	10970	10030	12615	11205	41	3570	500	7380	10	1	8265944	1032	32.19	2.00	12	0.76	388.00	6248.00	40750	20231207	-69.35	10500	20241210	18.95	36250	-65.54	20240315	10500	18.95	20241210	39850	-68.66	20231220	10500	18.95	20241210	1.66	N	402490	500	41 억	67672	N	N	3	N	N
109	20241211	131224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12540	630	2	5.29	683754190	54491	50.60	11910	12780	11910	15480	8340	11910	12548.02	0.82	0	7297	12850	12380	11440	10970	10030	12615	11205	41	3570	500	7380	10	1	8265944	1037	32.32	2.01	12	0.66	388.00	6248.00	40750	20231207	-69.23	10500	20241210	19.43	36250	-65.41	20240315	10500	19.43	20241210	39850	-68.53	20231220	10500	19.43	20241210	1.66	N	402490	500	41 억	67672	N	N	3	N	N
110	20241211	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12520	610	2	5.12	636095320	50696	47.08	11910	12780	11910	15480	8340	11910	12547.25	0.82	0	4507	12850	12380	11440	10970	10030	12615	11205	41	3570	500	7380	10	1	8265944	1035	32.27	2.00	12	0.61	388.00	6248.00	40750	20231207	-69.28	10500	20241210	19.24	36250	-65.46	20240315	10500	19.24	20241210	39850	-68.58	20231220	10500	19.24	20241210	1.66	N	402490	500	41 억	67672	N	N	3	N	N
111	20241211	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12620	710	2	5.96	556833020	44387	41.22	11910	12780	11910	15480	8340	11910	12544.96	0.82	0	1510	12850	12380	11440	10970	10030	12615	11205	41	3570	500	7380	10	1	8265944	1043	32.53	2.02	12	0.54	388.00	6248.00	40750	20231207	-69.03	10500	20241210	20.19	36250	-65.19	20240315	10500	20.19	20241210	39850	-68.33	20231220	10500	20.19	20241210	1.66	N	402490	500	41 억	67672	N	N	3	N	N
112	20241211	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12620	710	2	5.96	359905790	28856	26.80	11910	12780	11910	15480	8340	11910	12472.48	0.82	0	10720	12850	12380	11440	10970	10030	12615	11205	41	3570	500	7380	10	1	8265944	1043	32.53	2.02	12	0.35	388.00	6248.00	40750	20231207	-69.03	10500	20241210	20.19	36250	-65.19	20240315	10500	20.19	20241210	39850	-68.33	20231220	10500	20.19	20241210	1.66	N	402490	500	41 억	67672	N	N	3	N	N
113	20241211	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12430	520	2	4.37	150261190	12276	11.40	11910	12550	11910	15480	8340	11910	12240.24	0.82	0	2831	12850	12380	11440	10970	10030	12615	11205	41	3570	500	7380	10	1	8265944	1027	32.04	1.99	12	0.15	388.00	6248.00	40750	20231207	-69.50	10500	20241210	18.38	36250	-65.71	20240315	10500	18.38	20241210	39850	-68.81	20231220	10500	18.38	20241210	1.66	N	402490	500	41 억	67672	N	N	3	N	N
114	20241210	161211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11910	950	2	8.67	1234536370	107265	91.85	10940	11910	10500	14240	7680	10960	11509.18	0.23	0	48742	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	984	30.70	1.91	12	1.30	388.00	6248.00	40750	20231207	-70.77	10500	20241210	13.43	36250	-67.14	20240315	10500	13.43	20241210	39850	-70.11	20231220	10500	13.43	20241210	1.73	N	402490	500	41 억	18930	N	N	3	N	N
115	20241210	151213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11770	810	2	7.39	1180309480	102693	87.93	10940	11810	10500	14240	7680	10960	11493.58	0.23	0	48184	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	973	30.34	1.88	12	1.24	388.00	6248.00	40750	20231207	-71.12	10500	20241210	12.10	36250	-67.53	20240315	10500	12.10	20241210	39850	-70.46	20231220	10500	12.10	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
116	20241210	141213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11700	740	2	6.75	1086942500	94747	81.13	10940	11810	10500	14240	7680	10960	11472.06	0.23	0	44288	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	967	30.15	1.87	12	1.15	388.00	6248.00	40750	20231207	-71.29	10500	20241210	11.43	36250	-67.72	20240315	10500	11.43	20241210	39850	-70.64	20231220	10500	11.43	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
117	20241210	131215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11750	790	2	7.21	997258510	87110	74.59	10940	11780	10500	14240	7680	10960	11448.27	0.23	0	41291	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	971	30.28	1.88	12	1.05	388.00	6248.00	40750	20231207	-71.17	10500	20241210	11.90	36250	-67.59	20240315	10500	11.90	20241210	39850	-70.51	20231220	10500	11.90	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
118	20241210	121213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11660	700	2	6.39	920941910	80568	68.99	10940	11780	10500	14240	7680	10960	11430.62	0.23	0	38310	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	964	30.05	1.87	12	0.97	388.00	6248.00	40750	20231207	-71.39	10500	20241210	11.05	36250	-67.83	20240315	10500	11.05	20241210	39850	-70.74	20231220	10500	11.05	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
119	20241210	111212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11610	650	2	5.93	760224290	66841	57.23	10940	11710	10500	14240	7680	10960	11373.63	0.23	0	35410	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	960	29.92	1.86	12	0.81	388.00	6248.00	40750	20231207	-71.51	10500	20241210	10.57	36250	-67.97	20240315	10500	10.57	20241210	39850	-70.87	20231220	10500	10.57	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
120	20241210	101213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11680	720	2	6.57	634035790	55979	47.93	10940	11680	10500	14240	7680	10960	11326.32	0.23	0	31170	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	965	30.10	1.87	12	0.68	388.00	6248.00	40750	20231207	-71.34	10500	20241210	11.24	36250	-67.78	20240315	10500	11.24	20241210	39850	-70.69	20231220	10500	11.24	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
121	20241210	091221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11240	280	2	2.55	184057320	16555	14.18	10940	11310	10500	14240	7680	10960	11117.94	0.23	0	7486	12226	11592	11256	10622	10286	11425	10455	41	3280	500	6790	10	1	8265944	929	28.97	1.80	12	0.20	388.00	6248.00	40750	20231207	-72.42	10500	20241210	7.05	36250	-68.99	20240315	10500	7.05	20241210	39850	-71.79	20231220	10500	7.05	20241210	1.73	N	402490	500	41 억	18930	N	N	0	N	N
122	20241209	161209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10960	-1040	5	-8.67	1304404230	116403	120.79	11500	11890	10920	15600	8400	12000	11206.24	0.17	0	5252	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	906	28.25	1.75	12	1.41	388.00	6248.00	43400	20231130	-74.75	10920	20241209	0.37	36250	-69.77	20240315	10920	0.37	20241209	39850	-72.50	20231220	10920	0.37	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
123	20241209	151211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11030	-970	5	-8.08	1259286710	112290	116.52	11500	11890	11000	15600	8400	12000	11214.59	0.17	0	4313	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	912	28.43	1.77	12	1.36	388.00	6248.00	43400	20231130	-74.59	11000	20241209	0.27	36250	-69.57	20240315	11000	0.27	20241209	39850	-72.32	20231220	11000	0.27	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
124	20241209	141209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11150	-850	5	-7.08	1098927440	97820	101.50	11500	11890	11080	15600	8400	12000	11234.18	0.17	0	4272	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	922	28.74	1.78	12	1.18	388.00	6248.00	43400	20231130	-74.31	11080	20241209	0.63	36250	-69.24	20240315	11080	0.63	20241209	39850	-72.02	20231220	11080	0.63	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
125	20241209	131214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11200	-800	5	-6.67	963573140	85693	88.92	11500	11890	11080	15600	8400	12000	11244.48	0.17	0	3389	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	926	28.87	1.79	12	1.04	388.00	6248.00	43400	20231130	-74.19	11080	20241209	1.08	36250	-69.10	20240315	11080	1.08	20241209	39850	-71.89	20231220	11080	1.08	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
126	20241209	121209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11320	-680	5	-5.67	769041960	68431	71.01	11500	11890	11080	15600	8400	12000	11238.21	0.17	0	4626	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	936	29.18	1.81	12	0.83	388.00	6248.00	43400	20231130	-73.92	11080	20241209	2.17	36250	-68.77	20240315	11080	2.17	20241209	39850	-71.59	20231220	11080	2.17	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
127	20241209	111210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11090	-910	5	-7.58	547374800	48647	50.48	11500	11890	11090	15600	8400	12000	11251.97	0.17	0	-1456	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	917	28.58	1.77	12	0.59	388.00	6248.00	43400	20231130	-74.45	11090	20241209	0.00	36250	-69.41	20240315	11090	0.00	20241209	39850	-72.17	20231220	11090	0.00	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
128	20241209	101207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11260	-740	5	-6.17	445844330	39551	41.04	11500	11890	11110	15600	8400	12000	11272.64	0.17	0	-2029	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	931	29.02	1.80	12	0.48	388.00	6248.00	43400	20231130	-74.06	11110	20241209	1.35	36250	-68.94	20240315	11110	1.35	20241209	39850	-71.74	20231220	11110	1.35	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
129	20241209	091201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11270	-730	5	-6.08	135021330	11837	12.28	11500	11890	11140	15600	8400	12000	11406.72	0.17	0	-291	13113	12556	12143	11586	11173	12350	11380	41	3600	500	7440	10	1	8265944	932	29.05	1.80	12	0.14	388.00	6248.00	43400	20231130	-74.03	11140	20241209	1.17	36250	-68.91	20240315	11140	1.17	20241209	39850	-71.72	20231220	11140	1.17	20241209	1.82	N	402490	500	41 억	13655	N	N	0	N	N
130	20241206	161159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12000	-480	5	-3.85	1152696750	94769	129.76	12340	12700	11730	16220	8740	12480	12163.73	0.13	0	2256	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	992	30.93	1.92	12	1.15	388.00	6248.00	44400	20231129	-72.97	11730	20241206	2.30	36250	-66.90	20240315	11730	2.30	20241206	40750	-70.55	20231207	11730	2.30	20241206	1.71	N	402490	500	41 억	11158	N	N	7	N	N
131	20241206	151204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12050	-430	5	-3.45	1106711910	90940	124.52	12340	12700	11730	16220	8740	12480	12169.67	0.13	0	1151	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	996	31.06	1.93	12	1.10	388.00	6248.00	44400	20231129	-72.86	11730	20241206	2.73	36250	-66.76	20240315	11730	2.73	20241206	40750	-70.43	20231207	11730	2.73	20241206	1.71	N	402490	500	41 억	11158	N	N	7	N	N
132	20241206	141201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11970	-510	5	-4.09	1030234770	84604	115.84	12340	12700	11730	16220	8740	12480	12177.12	0.13	0	-1688	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	989	30.85	1.92	12	1.02	388.00	6248.00	44400	20231129	-73.04	11730	20241206	2.05	36250	-66.98	20240315	11730	2.05	20241206	40750	-70.63	20231207	11730	2.05	20241206	1.71	N	402490	500	41 억	11158	N	N	7	N	N
133	20241206	131202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11910	-570	5	-4.57	964294570	79093	108.30	12340	12700	11730	16220	8740	12480	12191.88	0.13	0	-2916	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	984	30.70	1.91	12	0.96	388.00	6248.00	44400	20231129	-73.18	11730	20241206	1.53	36250	-67.14	20240315	11730	1.53	20241206	40750	-70.77	20231207	11730	1.53	20241206	1.71	N	402490	500	41 억	11158	N	N	7	N	N
134	20241206	121153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12060	-420	5	-3.37	904849860	74115	101.48	12340	12700	11730	16220	8740	12480	12208.70	0.13	0	-3907	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	997	31.08	1.93	12	0.90	388.00	6248.00	44400	20231129	-72.84	11730	20241206	2.81	36250	-66.73	20240315	11730	2.81	20241206	40750	-70.40	20231207	11730	2.81	20241206	1.71	N	402490	500	41 억	11158	N	N	7	N	N
135	20241206	111151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11850	-630	5	-5.05	837256080	68497	93.79	12340	12700	11730	16220	8740	12480	12223.23	0.13	0	-3969	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	980	30.54	1.90	12	0.83	388.00	6248.00	44400	20231129	-73.31	11730	20241206	1.02	36250	-67.31	20240315	11730	1.02	20241206	40750	-70.92	20231207	11730	1.02	20241206	1.71	N	402490	500	41 억	11158	N	N	7	N	N
136	20241206	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12300	-180	5	-1.44	445471520	35809	49.03	12340	12700	12210	16220	8740	12480	12440.20	0.13	0	-3980	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	1017	31.70	1.97	12	0.43	388.00	6248.00	44400	20231129	-72.30	11910	20240805	3.27	36250	-66.07	20240315	11910	3.27	20240805	40750	-69.82	20231207	11910	3.27	20240805	1.71	N	402490	500	41 억	11158	N	N	7	N	N
137	20241206	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12430	-50	5	-0.40	42683760	3445	4.72	12340	12550	12340	16220	8740	12480	12389.88	0.13	0	-50	13400	12940	12710	12250	12020	12825	12135	41	3740	500	7730	10	1	8265944	1027	32.04	1.99	12	0.04	388.00	6248.00	44400	20231129	-72.00	11910	20240805	4.37	36250	-65.71	20240315	11910	4.37	20240805	40750	-69.50	20231207	11910	4.37	20240805	1.71	N	402490	500	41 억	11158	N	N	7	N	N
138	20241205	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12480	-390	5	-3.03	906847950	71261	48.00	13170	13170	12480	16730	9010	12870	12725.84	0.09	0	3326	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1032	32.16	2.00	12	0.86	388.00	6248.00	50200	20231128	-75.14	11910	20240805	4.79	36250	-65.57	20240315	11910	4.79	20240805	40750	-69.37	20231207	11910	4.79	20240805	1.73	N	402490	500	41 억	7814	N	N	7	N	N
139	20241205	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12540	-330	5	-2.56	858783110	67422	45.41	13170	13170	12510	16730	9010	12870	12737.31	0.09	0	4072	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1037	32.32	2.01	12	0.82	388.00	6248.00	50200	20231128	-75.02	11910	20240805	5.29	36250	-65.41	20240315	11910	5.29	20240805	40750	-69.23	20231207	11910	5.29	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
140	20241205	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12720	-150	5	-1.17	682281850	53393	35.96	13170	13170	12540	16730	9010	12870	12778.38	0.09	0	4867	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1051	32.78	2.04	12	0.65	388.00	6248.00	50200	20231128	-74.66	11910	20240805	6.80	36250	-64.91	20240315	11910	6.80	20240805	40750	-68.79	20231207	11910	6.80	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
141	20241205	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12720	-150	5	-1.17	601937270	47064	31.70	13170	13170	12540	16730	9010	12870	12789.65	0.09	0	3424	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1051	32.78	2.04	12	0.57	388.00	6248.00	50200	20231128	-74.66	11910	20240805	6.80	36250	-64.91	20240315	11910	6.80	20240805	40750	-68.79	20231207	11910	6.80	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
142	20241205	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12780	-90	5	-0.70	415711780	32394	21.82	13170	13170	12630	16730	9010	12870	12832.91	0.09	0	3339	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1056	32.94	2.05	12	0.39	388.00	6248.00	50200	20231128	-74.54	11910	20240805	7.30	36250	-64.74	20240315	11910	7.30	20240805	40750	-68.64	20231207	11910	7.30	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
143	20241205	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12900	30	2	0.23	314785960	24529	16.52	13170	13170	12630	16730	9010	12870	12833.12	0.09	0	2824	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1066	33.25	2.06	12	0.30	388.00	6248.00	50200	20231128	-74.30	11910	20240805	8.31	36250	-64.41	20240315	11910	8.31	20240805	40750	-68.34	20231207	11910	8.31	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
144	20241205	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12800	-70	5	-0.54	241956740	18853	12.70	13170	13170	12630	16730	9010	12870	12833.74	0.09	0	499	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1058	32.99	2.05	12	0.23	388.00	6248.00	50200	20231128	-74.50	11910	20240805	7.47	36250	-64.69	20240315	11910	7.47	20240805	40750	-68.59	20231207	11910	7.47	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
145	20241205	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13030	160	2	1.24	52929820	4059	2.73	13170	13170	12960	16730	9010	12870	13042.84	0.09	0	-350	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1077	33.58	2.09	12	0.05	388.00	6248.00	50200	20231128	-74.04	11910	20240805	9.40	36250	-64.06	20240315	11910	9.40	20240805	40750	-68.02	20231207	11910	9.40	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
146	20241204	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12870	110	2	0.86	1931643090	147871	104.74	13100	13590	12730	16580	8940	12760	13063.27	0.32	0	-18493	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1064	33.17	2.06	12	1.79	388.00	6248.00	65300	20231127	-80.29	11910	20240805	8.06	36250	-64.50	20240315	11910	8.06	20240805	40750	-68.42	20231207	11910	8.06	20240805	1.73	N	402490	500	41 억	26156	N	N	3	N	N
147	20241204	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12900	140	2	1.10	1894348520	144975	102.69	13100	13590	12730	16580	8940	12760	13066.83	0.32	0	-18632	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1066	33.25	2.06	12	1.75	388.00	6248.00	65300	20231127	-80.25	11910	20240805	8.31	36250	-64.41	20240315	11910	8.31	20240805	40750	-68.34	20231207	11910	8.31	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
148	20241204	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12800	40	2	0.31	1782383180	136250	96.51	13100	13590	12730	16580	8940	12760	13081.83	0.32	0	-18318	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1058	32.99	2.05	12	1.65	388.00	6248.00	65300	20231127	-80.40	11910	20240805	7.47	36250	-64.69	20240315	11910	7.47	20240805	40750	-68.59	20231207	11910	7.47	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
149	20241204	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12910	150	2	1.18	1627754450	124232	88.00	13100	13590	12730	16580	8940	12760	13102.68	0.32	0	-17250	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1067	33.27	2.07	12	1.50	388.00	6248.00	65300	20231127	-80.23	11910	20240805	8.40	36250	-64.39	20240315	11910	8.40	20240805	40750	-68.32	20231207	11910	8.40	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
150	20241204	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12790	30	2	0.24	1564978880	119333	84.53	13100	13590	12730	16580	8940	12760	13114.53	0.32	0	-16581	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1057	32.96	2.05	12	1.44	388.00	6248.00	65300	20231127	-80.41	11910	20240805	7.39	36250	-64.72	20240315	11910	7.39	20240805	40750	-68.61	20231207	11910	7.39	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
151	20241204	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12820	60	2	0.47	1476717280	112433	79.64	13100	13590	12760	16580	8940	12760	13134.36	0.32	0	-15725	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1060	33.04	2.05	12	1.36	388.00	6248.00	65300	20231127	-80.37	11910	20240805	7.64	36250	-64.63	20240315	11910	7.64	20240805	40750	-68.54	20231207	11910	7.64	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
152	20241204	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13020	260	2	2.04	1238027230	93855	66.48	13100	13590	12760	16580	8940	12760	13191.08	0.32	0	-15351	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1076	33.56	2.08	12	1.14	388.00	6248.00	65300	20231127	-80.06	11910	20240805	9.32	36250	-64.08	20240315	11910	9.32	20240805	40750	-68.05	20231207	11910	9.32	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
153	20241204	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13270	510	2	4.00	678316380	51001	36.13	13100	13590	13090	16580	8940	12760	13300.59	0.32	0	-6676	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1097	34.20	2.12	12	0.62	388.00	6248.00	65300	20231127	-79.68	11910	20240805	11.42	36250	-63.39	20240315	11910	11.42	20240805	40750	-67.44	20231207	11910	11.42	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
154	20241203	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12760	350	2	2.82	1593915540	124738	240.09	12250	13280	12250	16130	8690	12410	12778.15	0.19	0	11294	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1055	32.89	2.04	12	1.51	388.00	6248.00	65300	20231127	-80.46	11910	20240805	7.14	36250	-64.80	20240315	11910	7.14	20240805	40750	-68.69	20231207	11910	7.14	20240805	1.69	N	402490	500	41 억	15374	N	N	5	N	N
155	20241203	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12780	370	2	2.98	1563169180	122329	235.45	12250	13280	12250	16130	8690	12410	12778.40	0.19	0	10395	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1056	32.94	2.05	12	1.48	388.00	6248.00	65300	20231127	-80.43	11910	20240805	7.30	36250	-64.74	20240315	11910	7.30	20240805	40750	-68.64	20231207	11910	7.30	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
156	20241203	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12900	490	2	3.95	1460058620	114292	219.98	12250	13280	12250	16130	8690	12410	12774.81	0.19	0	5723	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1066	33.25	2.06	12	1.38	388.00	6248.00	65300	20231127	-80.25	11910	20240805	8.31	36250	-64.41	20240315	11910	8.31	20240805	40750	-68.34	20231207	11910	8.31	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
157	20241203	131227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12790	380	2	3.06	1392227750	108994	209.79	12250	13280	12250	16130	8690	12410	12773.43	0.19	0	2725	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1057	32.96	2.05	12	1.32	388.00	6248.00	65300	20231127	-80.41	11910	20240805	7.39	36250	-64.72	20240315	11910	7.39	20240805	40750	-68.61	20231207	11910	7.39	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
158	20241203	121247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12700	290	2	2.34	1306306100	102261	196.83	12250	13280	12250	16130	8690	12410	12774.24	0.19	0	892	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1050	32.73	2.03	12	1.24	388.00	6248.00	65300	20231127	-80.55	11910	20240805	6.63	36250	-64.97	20240315	11910	6.63	20240805	40750	-68.83	20231207	11910	6.63	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
159	20241203	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12470	60	2	0.48	338272440	27183	52.32	12250	12580	12250	16130	8690	12410	12444.26	0.19	0	3457	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1031	32.14	2.00	12	0.33	388.00	6248.00	65300	20231127	-80.90	11910	20240805	4.70	36250	-65.60	20240315	11910	4.70	20240805	40750	-69.40	20231207	11910	4.70	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
160	20241203	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12430	20	2	0.16	248373990	19965	38.43	12250	12580	12250	16130	8690	12410	12440.47	0.19	0	3452	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1027	32.04	1.99	12	0.24	388.00	6248.00	65300	20231127	-80.96	11910	20240805	4.37	36250	-65.71	20240315	11910	4.37	20240805	40750	-69.50	20231207	11910	4.37	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
161	20241203	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12550	140	2	1.13	98427240	7921	15.25	12250	12580	12250	16130	8690	12410	12426.11	0.19	0	3774	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1037	32.35	2.01	12	0.10	388.00	6248.00	65300	20231127	-80.78	11910	20240805	5.37	36250	-65.38	20240315	11910	5.37	20240805	40750	-69.20	20231207	11910	5.37	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
162	20241202	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12410	-530	5	-4.10	658461520	51871	80.23	13060	13100	12410	16820	9060	12940	12695.31	0.25	0	-5031	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1026	31.98	1.99	12	0.63	388.00	6248.00	65300	20231127	-81.00	11910	20240805	4.20	36250	-65.77	20240315	11910	4.20	20240805	40750	-69.55	20231207	11910	4.20	20240805	1.66	N	402490	500	41 억	20374	N	N	3	N	N
163	20241202	151349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12520	-420	5	-3.25	580546880	45627	70.58	13060	13100	12510	16820	9060	12940	12723.74	0.25	0	-5030	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1035	32.27	2.00	12	0.55	388.00	6248.00	65300	20231127	-80.83	11910	20240805	5.12	36250	-65.46	20240315	11910	5.12	20240805	40750	-69.28	20231207	11910	5.12	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
164	20241202	141239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12620	-320	5	-2.47	490256200	38443	59.46	13060	13100	12550	16820	9060	12940	12752.79	0.25	0	-3651	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1043	32.53	2.02	12	0.47	388.00	6248.00	65300	20231127	-80.67	11910	20240805	5.96	36250	-65.19	20240315	11910	5.96	20240805	40750	-69.03	20231207	11910	5.96	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
165	20241202	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12570	-370	5	-2.86	421098410	32955	50.98	13060	13100	12550	16820	9060	12940	12777.96	0.25	0	-3602	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1039	32.40	2.01	12	0.40	388.00	6248.00	65300	20231127	-80.75	11910	20240805	5.54	36250	-65.32	20240315	11910	5.54	20240805	40750	-69.15	20231207	11910	5.54	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
166	20241202	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12630	-310	5	-2.40	336721150	26255	40.61	13060	13100	12630	16820	9060	12940	12825.01	0.25	0	-2854	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1044	32.55	2.02	12	0.32	388.00	6248.00	65300	20231127	-80.66	11910	20240805	6.05	36250	-65.16	20240315	11910	6.05	20240805	40750	-69.01	20231207	11910	6.05	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
167	20241202	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12700	-240	5	-1.85	287124470	22336	34.55	13060	13100	12660	16820	9060	12940	12854.77	0.25	0	-2345	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1050	32.73	2.03	12	0.27	388.00	6248.00	65300	20231127	-80.55	11910	20240805	6.63	36250	-64.97	20240315	11910	6.63	20240805	40750	-68.83	20231207	11910	6.63	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
168	20241202	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12810	-130	5	-1.00	160341150	12395	19.17	13060	13100	12800	16820	9060	12940	12935.95	0.25	0	-1678	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1059	33.02	2.05	12	0.15	388.00	6248.00	65300	20231127	-80.38	11910	20240805	7.56	36250	-64.66	20240315	11910	7.56	20240805	40750	-68.56	20231207	11910	7.56	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
169	20241202	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12940	0	3	0.00	28986470	2227	3.44	13060	13100	12930	16820	9060	12940	13016.06	0.25	0	518	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1070	33.35	2.07	12	0.03	388.00	6248.00	65300	20231127	-80.18	11910	20240805	8.65	36250	-64.30	20240315	11910	8.65	20240805	40750	-68.25	20231207	11910	8.65	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History