KissMeData/290670/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161152	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17020	760	2	4.67	725025170	43138	102.00	16110	17270	15680	21100	11390	16260	16804.93	1.53	2627	2633	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1337	-16.30	1.65	12	0.55	-1044.00	10340.00	33950	20231220	-49.87	10300	20241210	65.24	33200	-48.73	20240308	10300	65.24	20241210	33200	-48.73	20240308	10300	65.24	20241210	2.34	N	290670	500	39 억	120108	N	N	N	N
3	20241231	151136	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17020	760	2	4.67	725025170	43138	102.00	16110	17270	15680	21100	11390	16260	16804.93	1.53	2627	2633	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1337	-16.30	1.65	12	0.55	-1044.00	10340.00	33950	20231220	-49.87	10300	20241210	65.24	33200	-48.73	20240308	10300	65.24	20241210	33200	-48.73	20240308	10300	65.24	20241210	2.34	N	290670	500	39 억	120108	N	N	N	N
4	20241231	141152	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17020	760	2	4.67	725025170	43138	102.00	16110	17270	15680	21100	11390	16260	16804.93	1.53	2627	2633	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1337	-16.30	1.65	12	0.55	-1044.00	10340.00	33950	20231220	-49.87	10300	20241210	65.24	33200	-48.73	20240308	10300	65.24	20241210	33200	-48.73	20240308	10300	65.24	20241210	2.34	N	290670	500	39 억	120108	N	N	N	N
5	20241231	131152	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17020	760	2	4.67	725025170	43138	102.00	16110	17270	15680	21100	11390	16260	16804.93	1.53	2627	2633	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1337	-16.30	1.65	12	0.55	-1044.00	10340.00	33950	20231220	-49.87	10300	20241210	65.24	33200	-48.73	20240308	10300	65.24	20241210	33200	-48.73	20240308	10300	65.24	20241210	2.34	N	290670	500	39 억	120108	N	N	N	N
6	20241231	121151	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17020	760	2	4.67	725025170	43138	102.00	16110	17270	15680	21100	11390	16260	16804.93	1.53	2627	2633	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1337	-16.30	1.65	12	0.55	-1044.00	10340.00	33950	20231220	-49.87	10300	20241210	65.24	33200	-48.73	20240308	10300	65.24	20241210	33200	-48.73	20240308	10300	65.24	20241210	2.34	N	290670	500	39 억	120108	N	N	N	N
7	20241231	111151	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17020	760	2	4.67	725025170	43138	102.00	16110	17270	15680	21100	11390	16260	16804.93	1.53	2627	2633	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1337	-16.30	1.65	12	0.55	-1044.00	10340.00	33950	20231220	-49.87	10300	20241210	65.24	33200	-48.73	20240308	10300	65.24	20241210	33200	-48.73	20240308	10300	65.24	20241210	2.34	N	290670	500	39 억	120108	N	N	N	N
8	20241231	101144	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17020	760	2	4.67	725025170	43138	102.00	16110	17270	15680	21100	11390	16260	16804.93	1.53	2627	2633	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1337	-16.30	1.65	12	0.55	-1044.00	10340.00	33950	20231220	-49.87	10300	20241210	65.24	33200	-48.73	20240308	10300	65.24	20241210	33200	-48.73	20240308	10300	65.24	20241210	2.34	N	290670	500	39 억	120108	N	N	N	N
9	20241231	091146	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17020	760	2	4.67	725025170	43138	102.00	16110	17270	15680	21100	11390	16260	16804.93	1.53	2627	2633	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1337	-16.30	1.65	12	0.55	-1044.00	10340.00	33950	20231220	-49.87	10300	20241210	65.24	33200	-48.73	20240308	10300	65.24	20241210	33200	-48.73	20240308	10300	65.24	20241210	2.34	N	290670	500	39 억	120108	N	N	N	N
10	20241230	161145	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17020	760	2	4.67	717587430	42701	100.96	16110	17270	15680	21100	11390	16260	16804.93	1.50	0	2633	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1337	-16.30	1.65	12	0.54	-1044.00	10340.00	33950	20231220	-49.87	10300	20241210	65.24	33200	-48.73	20240308	10300	65.24	20241210	33200	-48.73	20240308	10300	65.24	20241210	2.34	N	290670	500	39 억	117481	N	N	N	N
11	20241230	151148	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17180	920	2	5.66	678243510	40397	95.52	16110	17270	15680	21100	11390	16260	16789.47	1.50	0	2904	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1350	-16.46	1.66	12	0.51	-1044.00	10340.00	33950	20231220	-49.40	10300	20241210	66.80	33200	-48.25	20240308	10300	66.80	20241210	33200	-48.25	20240308	10300	66.80	20241210	2.34	N	290670	500	39 억	117481	N	N	N	N
12	20241230	141148	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17180	920	2	5.66	619942090	36999	87.48	16110	17270	15680	21100	11390	16260	16755.66	1.50	0	3025	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1350	-16.46	1.66	12	0.47	-1044.00	10340.00	33950	20231220	-49.40	10300	20241210	66.80	33200	-48.25	20240308	10300	66.80	20241210	33200	-48.25	20240308	10300	66.80	20241210	2.34	N	290670	500	39 억	117481	N	N	N	N
13	20241230	131149	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17230	970	2	5.97	544477000	32585	77.05	16110	17270	15680	21100	11390	16260	16709.45	1.50	0	2925	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1354	-16.50	1.67	12	0.41	-1044.00	10340.00	33950	20231220	-49.25	10300	20241210	67.28	33200	-48.10	20240308	10300	67.28	20241210	33200	-48.10	20240308	10300	67.28	20241210	2.34	N	290670	500	39 억	117481	N	N	N	N
14	20241230	121144	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16930	670	2	4.12	358372390	21681	51.26	16110	17030	15680	21100	11390	16260	16529.34	1.50	0	3143	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1330	-16.22	1.64	12	0.28	-1044.00	10340.00	33950	20231220	-50.13	10300	20241210	64.37	33200	-49.01	20240308	10300	64.37	20241210	33200	-49.01	20240308	10300	64.37	20241210	2.34	N	290670	500	39 억	117481	N	N	N	N
15	20241230	111146	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16640	380	2	2.34	198908660	12221	28.90	16110	16720	15680	21100	11390	16260	16275.97	1.50	0	814	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1308	-15.94	1.61	12	0.16	-1044.00	10340.00	33950	20231220	-50.99	10300	20241210	61.55	33200	-49.88	20240308	10300	61.55	20241210	33200	-49.88	20240308	10300	61.55	20241210	2.34	N	290670	500	39 억	117481	N	N	N	N
16	20241230	101146	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16320	60	2	0.37	109475590	6813	16.11	16110	16320	15680	21100	11390	16260	16068.60	1.50	0	260	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1282	-15.63	1.58	12	0.09	-1044.00	10340.00	33950	20231220	-51.93	10300	20241210	58.45	33200	-50.84	20240308	10300	58.45	20241210	33200	-50.84	20240308	10300	58.45	20241210	2.34	N	290670	500	39 억	117481	N	N	N	N
17	20241230	091149	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15820	-440	5	-2.71	33283520	2091	4.94	16110	16110	15680	21100	11390	16260	15917.35	1.50	0	-272	16993	16626	15913	15546	14833	16810	15730	39	4840	500	11380	10	1	7857660	1243	-15.15	1.53	12	0.03	-1044.00	10340.00	33950	20231220	-53.40	10300	20241210	53.59	33200	-52.35	20240308	10300	53.59	20241210	33200	-52.35	20240308	10300	53.59	20241210	2.34	N	290670	500	39 억	117481	N	N	N	N
18	20241227	161141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16260	950	2	6.21	654362810	41646	130.57	15280	16280	15200	19900	10720	15310	15712.38	1.36	0	10664	16596	15952	15226	14582	13856	15590	14220	39	4590	500	10710	10	1	7857660	1278	-15.57	1.57	12	0.53	-1044.00	10340.00	34150	20231219	-52.39	10300	20241210	57.86	33200	-51.02	20240308	10300	57.86	20241210	33200	-51.02	20240308	10300	57.86	20241210	2.34	N	290670	500	39 억	106866	N	N	N	N
19	20241227	151140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15980	670	2	4.38	574891500	36727	115.15	15280	15990	15200	19900	10720	15310	15653.10	1.36	0	10224	16596	15952	15226	14582	13856	15590	14220	39	4590	500	10710	10	1	7857660	1256	-15.31	1.55	12	0.47	-1044.00	10340.00	34150	20231219	-53.21	10300	20241210	55.15	33200	-51.87	20240308	10300	55.15	20241210	33200	-51.87	20240308	10300	55.15	20241210	2.34	N	290670	500	39 억	106866	N	N	N	N
20	20241227	141143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	340	2	2.22	404928430	26010	81.55	15280	15870	15200	19900	10720	15310	15568.18	1.36	0	7761	16596	15952	15226	14582	13856	15590	14220	39	4590	500	10710	10	1	7857660	1230	-14.99	1.51	12	0.33	-1044.00	10340.00	34150	20231219	-54.17	10300	20241210	51.94	33200	-52.86	20240308	10300	51.94	20241210	33200	-52.86	20240308	10300	51.94	20241210	2.34	N	290670	500	39 억	106866	N	N	N	N
21	20241227	131141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15590	280	2	1.83	342914380	22048	69.12	15280	15870	15200	19900	10720	15310	15553.08	1.36	0	6960	16596	15952	15226	14582	13856	15590	14220	39	4590	500	10710	10	1	7857660	1225	-14.93	1.51	12	0.28	-1044.00	10340.00	34150	20231219	-54.35	10300	20241210	51.36	33200	-53.04	20240308	10300	51.36	20241210	33200	-53.04	20240308	10300	51.36	20241210	2.34	N	290670	500	39 억	106866	N	N	N	N
22	20241227	121143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15360	50	2	0.33	218992390	14074	44.12	15280	15870	15200	19900	10720	15310	15560.07	1.36	0	3268	16596	15952	15226	14582	13856	15590	14220	39	4590	500	10710	10	1	7857660	1207	-14.71	1.49	12	0.18	-1044.00	10340.00	34150	20231219	-55.02	10300	20241210	49.13	33200	-53.73	20240308	10300	49.13	20241210	33200	-53.73	20240308	10300	49.13	20241210	2.34	N	290670	500	39 억	106866	N	N	N	N
23	20241227	111141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15430	120	2	0.78	162284480	10405	32.62	15280	15870	15200	19900	10720	15310	15596.78	1.36	0	2050	16596	15952	15226	14582	13856	15590	14220	39	4590	500	10710	10	1	7857660	1212	-14.78	1.49	12	0.13	-1044.00	10340.00	34150	20231219	-54.82	10300	20241210	49.81	33200	-53.52	20240308	10300	49.81	20241210	33200	-53.52	20240308	10300	49.81	20241210	2.34	N	290670	500	39 억	106866	N	N	N	N
24	20241227	101140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15580	270	2	1.76	121907670	7797	24.45	15280	15870	15200	19900	10720	15310	15635.20	1.36	0	1919	16596	15952	15226	14582	13856	15590	14220	39	4590	500	10710	10	1	7857660	1224	-14.92	1.51	12	0.10	-1044.00	10340.00	34150	20231219	-54.38	10300	20241210	51.26	33200	-53.07	20240308	10300	51.26	20241210	33200	-53.07	20240308	10300	51.26	20241210	2.34	N	290670	500	39 억	106866	N	N	N	N
25	20241227	091145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15240	-70	5	-0.46	12080890	790	2.48	15280	15380	15200	19900	10720	15310	15292.27	1.36	0	166	16596	15952	15226	14582	13856	15590	14220	39	4590	500	10710	10	1	7857660	1198	-14.60	1.47	12	0.01	-1044.00	10340.00	34150	20231219	-55.37	10300	20241210	47.96	33200	-54.10	20240308	10300	47.96	20241210	33200	-54.10	20240308	10300	47.96	20241210	2.34	N	290670	500	39 억	106866	N	N	N	N
26	20241226	161135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15310	-20	5	-0.13	486464620	31832	74.48	15800	15870	14500	19920	10740	15330	15282.25	1.29	0	5606	16410	15870	15390	14850	14370	16140	15120	39	4590	500	10730	10	1	7857660	1203	-14.66	1.48	12	0.41	-1044.00	10340.00	34150	20231219	-55.17	10300	20241210	48.64	33200	-53.89	20240308	10300	48.64	20241210	33200	-53.89	20240308	10300	48.64	20241210	2.39	N	290670	500	39 억	101272	N	N	N	N
27	20241226	151132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15360	30	2	0.20	474218610	31033	72.61	15800	15870	14500	19920	10740	15330	15281.11	1.29	0	5489	16410	15870	15390	14850	14370	16140	15120	39	4590	500	10730	10	1	7857660	1207	-14.71	1.49	12	0.39	-1044.00	10340.00	34150	20231219	-55.02	10300	20241210	49.13	33200	-53.73	20240308	10300	49.13	20241210	33200	-53.73	20240308	10300	49.13	20241210	2.39	N	290670	500	39 억	101272	N	N	N	N
28	20241226	141131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15390	60	2	0.39	451017600	29525	69.08	15800	15870	14500	19920	10740	15330	15275.79	1.29	0	5052	16410	15870	15390	14850	14370	16140	15120	39	4590	500	10730	10	1	7857660	1209	-14.74	1.49	12	0.38	-1044.00	10340.00	34150	20231219	-54.93	10300	20241210	49.42	33200	-53.64	20240308	10300	49.42	20241210	33200	-53.64	20240308	10300	49.42	20241210	2.39	N	290670	500	39 억	101272	N	N	N	N
29	20241226	131132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15590	260	2	1.70	360724480	23657	55.35	15800	15870	14500	19920	10740	15330	15248.11	1.29	0	4408	16410	15870	15390	14850	14370	16140	15120	39	4590	500	10730	10	1	7857660	1225	-14.93	1.51	12	0.30	-1044.00	10340.00	34150	20231219	-54.35	10300	20241210	51.36	33200	-53.04	20240308	10300	51.36	20241210	33200	-53.04	20240308	10300	51.36	20241210	2.39	N	290670	500	39 억	101272	N	N	N	N
30	20241226	121130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15330	0	3	0.00	314017080	20633	48.27	15800	15870	14500	19920	10740	15330	15219.17	1.29	0	2916	16410	15870	15390	14850	14370	16140	15120	39	4590	500	10730	10	1	7857660	1205	-14.68	1.48	12	0.26	-1044.00	10340.00	34150	20231219	-55.11	10300	20241210	48.83	33200	-53.83	20240308	10300	48.83	20241210	33200	-53.83	20240308	10300	48.83	20241210	2.39	N	290670	500	39 억	101272	N	N	N	N
31	20241226	111129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15340	10	2	0.07	285415970	18774	43.93	15800	15870	14500	19920	10740	15330	15202.73	1.29	0	2221	16410	15870	15390	14850	14370	16140	15120	39	4590	500	10730	10	1	7857660	1205	-14.69	1.48	12	0.24	-1044.00	10340.00	34150	20231219	-55.08	10300	20241210	48.93	33200	-53.80	20240308	10300	48.93	20241210	33200	-53.80	20240308	10300	48.93	20241210	2.39	N	290670	500	39 억	101272	N	N	N	N
32	20241226	101132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15290	-40	5	-0.26	264386100	17403	40.72	15800	15870	14500	19920	10740	15330	15191.98	1.29	0	1683	16410	15870	15390	14850	14370	16140	15120	39	4590	500	10730	10	1	7857660	1201	-14.65	1.48	12	0.22	-1044.00	10340.00	34150	20231219	-55.23	10300	20241210	48.45	33200	-53.95	20240308	10300	48.45	20241210	33200	-53.95	20240308	10300	48.45	20241210	2.39	N	290670	500	39 억	101272	N	N	N	N
33	20241226	091133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15380	50	2	0.33	30077510	1944	4.55	15800	15870	15370	19920	10740	15330	15471.97	1.29	0	-760	16410	15870	15390	14850	14370	16140	15120	39	4590	500	10730	10	1	7857660	1209	-14.73	1.49	12	0.02	-1044.00	10340.00	34150	20231219	-54.96	10300	20241210	49.32	33200	-53.67	20240308	10300	49.32	20241210	33200	-53.67	20240308	10300	49.32	20241210	2.39	N	290670	500	39 억	101272	N	N	N	N
34	20241224	161131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15330	330	2	2.20	657292230	42707	64.41	15000	15930	14910	19500	10500	15000	15390.75	1.38	0	-7427	16580	15790	14600	13810	12620	16185	14205	39	4500	500	10500	10	1	7857660	1205	-14.68	1.48	12	0.54	-1044.00	10340.00	37150	20231215	-58.73	10300	20241210	48.83	33200	-53.83	20240308	10300	48.83	20241210	33200	-53.83	20240308	10300	48.83	20241210	2.41	N	290670	500	39 억	108510	N	N	N	N
35	20241224	151131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15360	360	2	2.40	639578010	41553	62.67	15000	15930	14910	19500	10500	15000	15391.86	1.38	0	-7309	16580	15790	14600	13810	12620	16185	14205	39	4500	500	10500	10	1	7857660	1207	-14.71	1.49	12	0.53	-1044.00	10340.00	37150	20231215	-58.65	10300	20241210	49.13	33200	-53.73	20240308	10300	49.13	20241210	33200	-53.73	20240308	10300	49.13	20241210	2.41	N	290670	500	39 억	108510	N	N	N	N
36	20241224	141128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15190	190	2	1.27	598966340	38884	58.64	15000	15930	14910	19500	10500	15000	15403.93	1.38	0	-7281	16580	15790	14600	13810	12620	16185	14205	39	4500	500	10500	10	1	7857660	1194	-14.55	1.47	12	0.49	-1044.00	10340.00	37150	20231215	-59.11	10300	20241210	47.48	33200	-54.25	20240308	10300	47.48	20241210	33200	-54.25	20240308	10300	47.48	20241210	2.41	N	290670	500	39 억	108510	N	N	N	N
37	20241224	131129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15090	90	2	0.60	579848850	37623	56.74	15000	15930	14910	19500	10500	15000	15412.08	1.38	0	-7356	16580	15790	14600	13810	12620	16185	14205	39	4500	500	10500	10	1	7857660	1186	-14.45	1.46	12	0.48	-1044.00	10340.00	37150	20231215	-59.38	10300	20241210	46.50	33200	-54.55	20240308	10300	46.50	20241210	33200	-54.55	20240308	10300	46.50	20241210	2.41	N	290670	500	39 억	108510	N	N	N	N
38	20241224	121131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15380	380	2	2.53	459774690	29712	44.81	15000	15930	15000	19500	10500	15000	15474.38	1.38	0	-7700	16580	15790	14600	13810	12620	16185	14205	39	4500	500	10500	10	1	7857660	1209	-14.73	1.49	12	0.38	-1044.00	10340.00	37150	20231215	-58.60	10300	20241210	49.32	33200	-53.67	20240308	10300	49.32	20241210	33200	-53.67	20240308	10300	49.32	20241210	2.41	N	290670	500	39 억	108510	N	N	N	N
39	20241224	111131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15470	470	2	3.13	442125370	28568	43.09	15000	15930	15000	19500	10500	15000	15476.25	1.38	0	-6984	16580	15790	14600	13810	12620	16185	14205	39	4500	500	10500	10	1	7857660	1216	-14.82	1.50	12	0.36	-1044.00	10340.00	37150	20231215	-58.36	10300	20241210	50.19	33200	-53.40	20240308	10300	50.19	20241210	33200	-53.40	20240308	10300	50.19	20241210	2.41	N	290670	500	39 억	108510	N	N	N	N
40	20241224	101129	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15450	450	2	3.00	371631750	23981	36.17	15000	15930	15000	19500	10500	15000	15496.92	1.38	0	-6553	16580	15790	14600	13810	12620	16185	14205	39	4500	500	10500	10	1	7857660	1214	-14.80	1.49	12	0.31	-1044.00	10340.00	37150	20231215	-58.41	10300	20241210	50.00	33200	-53.46	20240308	10300	50.00	20241210	33200	-53.46	20240308	10300	50.00	20241210	2.41	N	290670	500	39 억	108510	N	N	N	N
41	20241224	091136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	100	2	0.67	31701950	2099	3.17	15000	15280	15000	19500	10500	15000	15103.36	1.38	0	120	16580	15790	14600	13810	12620	16185	14205	39	4500	500	10500	10	1	7857660	1187	-14.46	1.46	12	0.03	-1044.00	10340.00	37150	20231215	-59.35	10300	20241210	46.60	33200	-54.52	20240308	10300	46.60	20241210	33200	-54.52	20240308	10300	46.60	20241210	2.41	N	290670	500	39 억	108510	N	N	N	N
42	20241223	161121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	1460	2	10.78	966308550	66160	646.91	13410	15390	13410	17600	9480	13540	14605.63	1.20	0	14794	13833	13686	13443	13296	13053	13760	13370	39	4060	500	9470	10	1	7857660	1179	-14.37	1.45	12	0.84	-1044.00	10340.00	37150	20231215	-59.62	10300	20241210	45.63	33200	-54.82	20240308	10300	45.63	20241210	33200	-54.82	20240308	10300	45.63	20241210	2.41	N	290670	500	39 억	94069	N	N	N	N
43	20241223	151126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15110	1570	2	11.60	909921690	62426	610.40	13410	15390	13410	17600	9480	13540	14576.01	1.20	0	14649	13833	13686	13443	13296	13053	13760	13370	39	4060	500	9470	10	1	7857660	1187	-14.47	1.46	12	0.79	-1044.00	10340.00	37150	20231215	-59.33	10300	20241210	46.70	33200	-54.49	20240308	10300	46.70	20241210	33200	-54.49	20240308	10300	46.70	20241210	2.41	N	290670	500	39 억	94069	N	N	N	N
44	20241223	141121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	1100	2	8.12	723649010	49813	487.07	13410	15390	13410	17600	9480	13540	14527.31	1.20	0	10194	13833	13686	13443	13296	13053	13760	13370	39	4060	500	9470	10	1	7857660	1150	-14.02	1.42	12	0.63	-1044.00	10340.00	37150	20231215	-60.59	10300	20241210	42.14	33200	-55.90	20240308	10300	42.14	20241210	33200	-55.90	20240308	10300	42.14	20241210	2.41	N	290670	500	39 억	94069	N	N	N	N
45	20241223	131121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	910	2	6.72	352587240	24879	243.27	13410	14590	13410	17600	9480	13540	14172.08	1.20	0	8901	13833	13686	13443	13296	13053	13760	13370	39	4060	500	9470	10	1	7857660	1135	-13.84	1.40	12	0.32	-1044.00	10340.00	37150	20231215	-61.10	10300	20241210	40.29	33200	-56.48	20240308	10300	40.29	20241210	33200	-56.48	20240308	10300	40.29	20241210	2.41	N	290670	500	39 억	94069	N	N	N	N
46	20241223	121124	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14500	960	2	7.09	332956930	23514	229.92	13410	14590	13410	17600	9480	13540	14159.94	1.20	0	7944	13833	13686	13443	13296	13053	13760	13370	39	4060	500	9470	10	1	7857660	1139	-13.89	1.40	12	0.30	-1044.00	10340.00	37150	20231215	-60.97	10300	20241210	40.78	33200	-56.33	20240308	10300	40.78	20241210	33200	-56.33	20240308	10300	40.78	20241210	2.41	N	290670	500	39 억	94069	N	N	N	N
47	20241223	111120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14190	650	2	4.80	241622420	17179	167.98	13410	14280	13410	17600	9480	13540	14064.99	1.20	0	4693	13833	13686	13443	13296	13053	13760	13370	39	4060	500	9470	10	1	7857660	1115	-13.59	1.37	12	0.22	-1044.00	10340.00	37150	20231215	-61.80	10300	20241210	37.77	33200	-57.26	20240308	10300	37.77	20241210	33200	-57.26	20240308	10300	37.77	20241210	2.41	N	290670	500	39 억	94069	N	N	N	N
48	20241223	101114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	520	2	3.84	132098700	9477	92.67	13410	14190	13410	17600	9480	13540	13938.87	1.20	0	2444	13833	13686	13443	13296	13053	13760	13370	39	4060	500	9470	10	1	7857660	1105	-13.47	1.36	12	0.12	-1044.00	10340.00	37150	20231215	-62.15	10300	20241210	36.50	33200	-57.65	20240308	10300	36.50	20241210	33200	-57.65	20240308	10300	36.50	20241210	2.41	N	290670	500	39 억	94069	N	N	N	N
49	20241223	091120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13720	180	2	1.33	7577920	557	5.45	13410	13720	13410	17600	9480	13540	13604.88	1.20	0	-273	13833	13686	13443	13296	13053	13760	13370	39	4060	500	9470	10	1	7857660	1078	-13.14	1.33	12	0.01	-1044.00	10340.00	37150	20231215	-63.07	10300	20241210	33.20	33200	-58.67	20240308	10300	33.20	20241210	33200	-58.67	20240308	10300	33.20	20241210	2.41	N	290670	500	39 억	94069	N	N	N	N
50	20241220	161115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13540	40	2	0.30	137324450	10224	121.22	13370	13590	13200	17550	9450	13500	13431.52	1.22	0	-2120	13986	13742	13546	13302	13106	13865	13425	39	4050	500	9450	10	1	7857660	1064	-12.97	1.31	12	0.13	-1044.00	10340.00	37150	20231215	-63.55	10300	20241210	31.46	33200	-59.22	20240308	10300	31.46	20241210	33950	-60.12	20231220	10300	31.46	20241210	2.42	N	290670	500	39 억	96189	N	N	N	N
51	20241220	151118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	30	2	0.22	133599790	9948	117.95	13370	13590	13200	17550	9450	13500	13429.81	1.22	0	-2193	13986	13742	13546	13302	13106	13865	13425	39	4050	500	9450	10	1	7857660	1063	-12.96	1.31	12	0.13	-1044.00	10340.00	37150	20231215	-63.58	10300	20241210	31.36	33200	-59.25	20240308	10300	31.36	20241210	33950	-60.15	20231220	10300	31.36	20241210	2.42	N	290670	500	39 억	96189	N	N	N	N
52	20241220	141115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	-50	5	-0.37	76650390	5737	68.02	13370	13590	13200	17550	9450	13500	13360.71	1.22	0	-1141	13986	13742	13546	13302	13106	13865	13425	39	4050	500	9450	10	1	7857660	1057	-12.88	1.30	12	0.07	-1044.00	10340.00	37150	20231215	-63.80	10300	20241210	30.58	33200	-59.49	20240308	10300	30.58	20241210	33950	-60.38	20231220	10300	30.58	20241210	2.42	N	290670	500	39 억	96189	N	N	N	N
53	20241220	131114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13370	-130	5	-0.96	61200890	4581	54.32	13370	13590	13200	17550	9450	13500	13359.72	1.22	0	-1685	13986	13742	13546	13302	13106	13865	13425	39	4050	500	9450	10	1	7857660	1051	-12.81	1.29	12	0.06	-1044.00	10340.00	37150	20231215	-64.01	10300	20241210	29.81	33200	-59.73	20240308	10300	29.81	20241210	33950	-60.62	20231220	10300	29.81	20241210	2.42	N	290670	500	39 억	96189	N	N	N	N
54	20241220	121114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	-190	5	-1.41	52529990	3931	46.61	13370	13590	13200	17550	9450	13500	13363.01	1.22	0	-1676	13986	13742	13546	13302	13106	13865	13425	39	4050	500	9450	10	1	7857660	1046	-12.75	1.29	12	0.05	-1044.00	10340.00	37150	20231215	-64.17	10300	20241210	29.22	33200	-59.91	20240308	10300	29.22	20241210	33950	-60.80	20231220	10300	29.22	20241210	2.42	N	290670	500	39 억	96189	N	N	N	N
55	20241220	111113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	-10	5	-0.07	38552940	2886	34.22	13370	13590	13200	17550	9450	13500	13358.61	1.22	0	-1167	13986	13742	13546	13302	13106	13865	13425	39	4050	500	9450	10	1	7857660	1060	-12.92	1.30	12	0.04	-1044.00	10340.00	37150	20231215	-63.69	10300	20241210	30.97	33200	-59.37	20240308	10300	30.97	20241210	33950	-60.27	20231220	10300	30.97	20241210	2.42	N	290670	500	39 억	96189	N	N	N	N
56	20241220	101114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13590	90	2	0.67	29698790	2228	26.42	13370	13590	13200	17550	9450	13500	13329.80	1.22	0	-1030	13986	13742	13546	13302	13106	13865	13425	39	4050	500	9450	10	1	7857660	1068	-13.02	1.31	12	0.03	-1044.00	10340.00	37150	20231215	-63.42	10300	20241210	31.94	33200	-59.07	20240308	10300	31.94	20241210	33950	-59.97	20231220	10300	31.94	20241210	2.42	N	290670	500	39 억	96189	N	N	N	N
57	20241220	091116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13340	-160	5	-1.19	12014620	904	10.72	13370	13370	13200	17550	9450	13500	13290.51	1.22	0	-499	13986	13742	13546	13302	13106	13865	13425	39	4050	500	9450	10	1	7857660	1048	-12.78	1.29	12	0.01	-1044.00	10340.00	37150	20231215	-64.09	10300	20241210	29.51	33200	-59.82	20240308	10300	29.51	20241210	33950	-60.71	20231220	10300	29.51	20241210	2.42	N	290670	500	39 억	96189	N	N	N	N
58	20241219	161111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	-360	5	-2.60	111400020	8226	35.95	13400	13790	13350	18010	9710	13860	13542.64	1.25	0	-1746	14793	14326	13773	13306	12753	14560	13540	39	4150	500	9700	10	1	7857660	1061	-12.93	1.31	12	0.10	-1044.00	10340.00	37150	20231215	-63.66	10300	20241210	31.07	33200	-59.34	20240308	10300	31.07	20241210	34150	-60.47	20231219	10300	31.07	20241210	2.43	N	290670	500	39 억	97907	N	N	N	N
59	20241219	151110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13600	-260	5	-1.88	104996960	7752	33.88	13400	13790	13350	18010	9710	13860	13544.50	1.25	0	-1626	14793	14326	13773	13306	12753	14560	13540	39	4150	500	9700	10	1	7857660	1069	-13.03	1.32	12	0.10	-1044.00	10340.00	37150	20231215	-63.39	10300	20241210	32.04	33200	-59.04	20240308	10300	32.04	20241210	34150	-60.18	20231219	10300	32.04	20241210	2.43	N	290670	500	39 억	97907	N	N	N	N
60	20241219	141112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	-330	5	-2.38	88206200	6512	28.46	13400	13790	13350	18010	9710	13860	13545.18	1.25	0	-1229	14793	14326	13773	13306	12753	14560	13540	39	4150	500	9700	10	1	7857660	1063	-12.96	1.31	12	0.08	-1044.00	10340.00	37150	20231215	-63.58	10300	20241210	31.36	33200	-59.25	20240308	10300	31.36	20241210	34150	-60.38	20231219	10300	31.36	20241210	2.43	N	290670	500	39 억	97907	N	N	N	N
61	20241219	131110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	-390	5	-2.81	85697440	6326	27.65	13400	13790	13350	18010	9710	13860	13546.86	1.25	0	-1090	14793	14326	13773	13306	12753	14560	13540	39	4150	500	9700	10	1	7857660	1058	-12.90	1.30	12	0.08	-1044.00	10340.00	37150	20231215	-63.74	10300	20241210	30.78	33200	-59.43	20240308	10300	30.78	20241210	34150	-60.56	20231219	10300	30.78	20241210	2.43	N	290670	500	39 억	97907	N	N	N	N
62	20241219	121113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13640	-220	5	-1.59	80542720	5944	25.98	13400	13790	13350	18010	9710	13860	13550.26	1.25	0	-1058	14793	14326	13773	13306	12753	14560	13540	39	4150	500	9700	10	1	7857660	1072	-13.07	1.32	12	0.08	-1044.00	10340.00	37150	20231215	-63.28	10300	20241210	32.43	33200	-58.92	20240308	10300	32.43	20241210	34150	-60.06	20231219	10300	32.43	20241210	2.43	N	290670	500	39 억	97907	N	N	N	N
63	20241219	111109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13620	-240	5	-1.73	73587330	5431	23.74	13400	13790	13350	18010	9710	13860	13549.50	1.25	0	-1360	14793	14326	13773	13306	12753	14560	13540	39	4150	500	9700	10	1	7857660	1070	-13.05	1.32	12	0.07	-1044.00	10340.00	37150	20231215	-63.34	10300	20241210	32.23	33200	-58.98	20240308	10300	32.23	20241210	34150	-60.12	20231219	10300	32.23	20241210	2.43	N	290670	500	39 억	97907	N	N	N	N
64	20241219	101102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13680	-180	5	-1.30	45028720	3325	14.53	13400	13790	13350	18010	9710	13860	13542.47	1.25	0	403	14793	14326	13773	13306	12753	14560	13540	39	4150	500	9700	10	1	7857660	1075	-13.10	1.32	12	0.04	-1044.00	10340.00	37150	20231215	-63.18	10300	20241210	32.82	33200	-58.80	20240308	10300	32.82	20241210	34150	-59.94	20231219	10300	32.82	20241210	2.43	N	290670	500	39 억	97907	N	N	N	N
65	20241219	091113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	-420	5	-3.03	26074260	1931	8.44	13400	13790	13350	18010	9710	13860	13502.98	1.25	0	293	14793	14326	13773	13306	12753	14560	13540	39	4150	500	9700	10	1	7857660	1056	-12.87	1.30	12	0.02	-1044.00	10340.00	37150	20231215	-63.82	10300	20241210	30.49	33200	-59.52	20240308	10300	30.49	20241210	34150	-60.64	20231219	10300	30.49	20241210	2.43	N	290670	500	39 억	97907	N	N	N	N
66	20241218	161106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	420	2	3.12	315791960	22680	131.59	13440	14240	13220	17470	9410	13440	13923.92	1.24	0	522	14053	13746	13383	13076	12713	13900	13230	39	4030	500	9400	10	1	7857660	1089	-13.28	1.34	12	0.29	-1044.00	10340.00	37150	20231215	-62.69	10300	20241210	34.56	33200	-58.25	20240308	10300	34.56	20241210	34150	-59.41	20231219	10300	34.56	20241210	2.45	N	290670	500	39 억	97416	N	N	N	N
67	20241218	151111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	480	2	3.57	307825000	22106	128.25	13440	14240	13220	17470	9410	13440	13924.95	1.24	0	531	14053	13746	13383	13076	12713	13900	13230	39	4030	500	9400	10	1	7857660	1094	-13.33	1.35	12	0.28	-1044.00	10340.00	37150	20231215	-62.53	10300	20241210	35.15	33200	-58.07	20240308	10300	35.15	20241210	34150	-59.24	20231219	10300	35.15	20241210	2.45	N	290670	500	39 억	97416	N	N	N	N
68	20241218	141109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	540	2	4.02	288856750	20740	120.33	13440	14240	13220	17470	9410	13440	13927.52	1.24	0	131	14053	13746	13383	13076	12713	13900	13230	39	4030	500	9400	10	1	7857660	1099	-13.39	1.35	12	0.26	-1044.00	10340.00	37150	20231215	-62.37	10300	20241210	35.73	33200	-57.89	20240308	10300	35.73	20241210	34150	-59.06	20231219	10300	35.73	20241210	2.45	N	290670	500	39 억	97416	N	N	N	N
69	20241218	131110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13890	450	2	3.35	271678720	19505	113.16	13440	14240	13220	17470	9410	13440	13928.67	1.24	0	-367	14053	13746	13383	13076	12713	13900	13230	39	4030	500	9400	10	1	7857660	1091	-13.30	1.34	12	0.25	-1044.00	10340.00	37150	20231215	-62.61	10300	20241210	34.85	33200	-58.16	20240308	10300	34.85	20241210	34150	-59.33	20231219	10300	34.85	20241210	2.45	N	290670	500	39 억	97416	N	N	N	N
70	20241218	121102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13880	440	2	3.27	268283780	19260	111.74	13440	14240	13220	17470	9410	13440	13929.58	1.24	0	-369	14053	13746	13383	13076	12713	13900	13230	39	4030	500	9400	10	1	7857660	1091	-13.30	1.34	12	0.25	-1044.00	10340.00	37150	20231215	-62.64	10300	20241210	34.76	33200	-58.19	20240308	10300	34.76	20241210	34150	-59.36	20231219	10300	34.76	20241210	2.45	N	290670	500	39 억	97416	N	N	N	N
71	20241218	111107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	410	2	3.05	250293070	17964	104.22	13440	14240	13220	17470	9410	13440	13933.04	1.24	0	366	14053	13746	13383	13076	12713	13900	13230	39	4030	500	9400	10	1	7857660	1088	-13.27	1.34	12	0.23	-1044.00	10340.00	37150	20231215	-62.72	10300	20241210	34.47	33200	-58.28	20240308	10300	34.47	20241210	34150	-59.44	20231219	10300	34.47	20241210	2.45	N	290670	500	39 억	97416	N	N	N	N
72	20241218	101109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	470	2	3.50	150636820	10858	63.00	13440	14240	13220	17470	9410	13440	13873.35	1.24	0	2533	14053	13746	13383	13076	12713	13900	13230	39	4030	500	9400	10	1	7857660	1093	-13.32	1.35	12	0.14	-1044.00	10340.00	37150	20231215	-62.56	10300	20241210	35.05	33200	-58.10	20240308	10300	35.05	20241210	34150	-59.27	20231219	10300	35.05	20241210	2.45	N	290670	500	39 억	97416	N	N	N	N
73	20241218	091112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13510	70	2	0.52	11178230	830	4.82	13440	13600	13220	17470	9410	13440	13467.75	1.24	0	-17	14053	13746	13383	13076	12713	13900	13230	39	4030	500	9400	10	1	7857660	1062	-12.94	1.31	12	0.01	-1044.00	10340.00	37150	20231215	-63.63	10300	20241210	31.17	33200	-59.31	20240308	10300	31.17	20241210	34150	-60.44	20231219	10300	31.17	20241210	2.45	N	290670	500	39 억	97416	N	N	N	N
74	20241217	161104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	110	2	0.83	226726800	17185	99.04	13360	13690	13020	17320	9340	13330	13193.30	1.24	0	49	13770	13550	13170	12950	12570	13660	13060	39	3990	500	9330	10	1	7857660	1056	-12.87	1.30	12	0.22	-1044.00	10340.00	37150	20231215	-63.82	10300	20241210	30.49	33200	-59.52	20240308	10300	30.49	20241210	34150	-60.64	20231219	10300	30.49	20241210	2.46	N	290670	500	39 억	97314	N	N	N	N
75	20241217	151108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13410	80	2	0.60	220387330	16713	96.32	13360	13690	13020	17320	9340	13330	13186.58	1.24	0	-46	13770	13550	13170	12950	12570	13660	13060	39	3990	500	9330	10	1	7857660	1054	-12.84	1.30	12	0.21	-1044.00	10340.00	37150	20231215	-63.90	10300	20241210	30.19	33200	-59.61	20240308	10300	30.19	20241210	34150	-60.73	20231219	10300	30.19	20241210	2.46	N	290670	500	39 억	97314	N	N	N	N
76	20241217	141059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13320	-10	5	-0.08	189363280	14400	82.99	13360	13690	13020	17320	9340	13330	13150.23	1.24	0	769	13770	13550	13170	12950	12570	13660	13060	39	3990	500	9330	10	1	7857660	1047	-12.76	1.29	12	0.18	-1044.00	10340.00	37150	20231215	-64.15	10300	20241210	29.32	33200	-59.88	20240308	10300	29.32	20241210	34150	-61.00	20231219	10300	29.32	20241210	2.46	N	290670	500	39 억	97314	N	N	N	N
77	20241217	131055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	-140	5	-1.05	172812530	13149	75.78	13360	13690	13020	17320	9340	13330	13142.64	1.24	0	18	13770	13550	13170	12950	12570	13660	13060	39	3990	500	9330	10	1	7857660	1036	-12.63	1.28	12	0.17	-1044.00	10340.00	37150	20231215	-64.50	10300	20241210	28.06	33200	-60.27	20240308	10300	28.06	20241210	34150	-61.38	20231219	10300	28.06	20241210	2.46	N	290670	500	39 억	97314	N	N	N	N
78	20241217	121028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13060	-270	5	-2.03	130657170	9931	57.23	13360	13690	13020	17320	9340	13330	13156.50	1.24	0	-665	13770	13550	13170	12950	12570	13660	13060	39	3990	500	9330	10	1	7857660	1026	-12.51	1.26	12	0.13	-1044.00	10340.00	37150	20231215	-64.85	10300	20241210	26.80	33200	-60.66	20240308	10300	26.80	20241210	34150	-61.76	20231219	10300	26.80	20241210	2.46	N	290670	500	39 억	97314	N	N	N	N
79	20241217	111043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	-140	5	-1.05	91229440	6919	39.87	13360	13690	13020	17320	9340	13330	13185.35	1.24	0	-864	13770	13550	13170	12950	12570	13660	13060	39	3990	500	9330	10	1	7857660	1036	-12.63	1.28	12	0.09	-1044.00	10340.00	37150	20231215	-64.50	10300	20241210	28.06	33200	-60.27	20240308	10300	28.06	20241210	34150	-61.38	20231219	10300	28.06	20241210	2.46	N	290670	500	39 억	97314	N	N	N	N
80	20241217	101050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	-190	5	-1.43	77766740	5896	33.98	13360	13690	13020	17320	9340	13330	13189.75	1.24	0	-1001	13770	13550	13170	12950	12570	13660	13060	39	3990	500	9330	10	1	7857660	1032	-12.59	1.27	12	0.08	-1044.00	10340.00	37150	20231215	-64.63	10300	20241210	27.57	33200	-60.42	20240308	10300	27.57	20241210	34150	-61.52	20231219	10300	27.57	20241210	2.46	N	290670	500	39 억	97314	N	N	N	N
81	20241217	091106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	-50	5	-0.38	18437890	1374	7.92	13360	13690	13210	17320	9340	13330	13419.13	1.24	0	-498	13770	13550	13170	12950	12570	13660	13060	39	3990	500	9330	10	1	7857660	1043	-12.72	1.28	12	0.02	-1044.00	10340.00	37150	20231215	-64.25	10300	20241210	28.93	33200	-60.00	20240308	10300	28.93	20241210	34150	-61.11	20231219	10300	28.93	20241210	2.46	N	290670	500	39 억	97314	N	N	N	N
82	20241216	161056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13330	620	2	4.88	227416960	17323	158.59	12900	13390	12790	16520	8900	12710	13128.00	1.21	0	2336	13183	12946	12633	12396	12083	13065	12515	39	3810	500	8890	10	1	7857660	1047	-12.77	1.29	12	0.22	-1044.00	10340.00	37150	20231215	-64.12	10300	20241210	29.42	33200	-59.85	20240308	10300	29.42	20241210	34150	-60.97	20231219	10300	29.42	20241210	2.46	N	290670	500	39 억	95011	N	N	N	N
83	20241216	151106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13370	660	2	5.19	223637340	17040	156.00	12900	13370	12790	16520	8900	12710	13124.26	1.21	0	2372	13183	12946	12633	12396	12083	13065	12515	39	3810	500	8890	10	1	7857660	1051	-12.81	1.29	12	0.22	-1044.00	10340.00	37150	20231215	-64.01	10300	20241210	29.81	33200	-59.73	20240308	10300	29.81	20241210	34150	-60.85	20231219	10300	29.81	20241210	2.46	N	290670	500	39 억	95011	N	N	N	N
84	20241216	141104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	490	2	3.86	179500410	13713	125.54	12900	13280	12790	16520	8900	12710	13089.80	1.21	0	3507	13183	12946	12633	12396	12083	13065	12515	39	3810	500	8890	10	1	7857660	1037	-12.64	1.28	12	0.17	-1044.00	10340.00	37150	20231215	-64.47	10300	20241210	28.16	33200	-60.24	20240308	10300	28.16	20241210	34150	-61.35	20231219	10300	28.16	20241210	2.46	N	290670	500	39 억	95011	N	N	N	N
85	20241216	131106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	530	2	4.17	168280050	12864	117.77	12900	13240	12790	16520	8900	12710	13081.47	1.21	0	3280	13183	12946	12633	12396	12083	13065	12515	39	3810	500	8890	10	1	7857660	1040	-12.68	1.28	12	0.16	-1044.00	10340.00	37150	20231215	-64.36	10300	20241210	28.54	33200	-60.12	20240308	10300	28.54	20241210	34150	-61.23	20231219	10300	28.54	20241210	2.46	N	290670	500	39 억	95011	N	N	N	N
86	20241216	121104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13180	470	2	3.70	131145150	10044	91.95	12900	13200	12790	16520	8900	12710	13057.06	1.21	0	2930	13183	12946	12633	12396	12083	13065	12515	39	3810	500	8890	10	1	7857660	1036	-12.62	1.27	12	0.13	-1044.00	10340.00	37150	20231215	-64.52	10300	20241210	27.96	33200	-60.30	20240308	10300	27.96	20241210	34150	-61.41	20231219	10300	27.96	20241210	2.46	N	290670	500	39 억	95011	N	N	N	N
87	20241216	111104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	300	2	2.36	109357690	8381	76.73	12900	13190	12790	16520	8900	12710	13048.29	1.21	0	2084	13183	12946	12633	12396	12083	13065	12515	39	3810	500	8890	10	1	7857660	1022	-12.46	1.26	12	0.11	-1044.00	10340.00	37150	20231215	-64.98	10300	20241210	26.31	33200	-60.81	20240308	10300	26.31	20241210	34150	-61.90	20231219	10300	26.31	20241210	2.46	N	290670	500	39 억	95011	N	N	N	N
88	20241216	101105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	370	2	2.91	84232960	6450	59.05	12900	13190	12790	16520	8900	12710	13059.37	1.21	0	1579	13183	12946	12633	12396	12083	13065	12515	39	3810	500	8890	10	1	7857660	1028	-12.53	1.26	12	0.08	-1044.00	10340.00	37150	20231215	-64.79	10300	20241210	26.99	33200	-60.60	20240308	10300	26.99	20241210	34150	-61.70	20231219	10300	26.99	20241210	2.46	N	290670	500	39 억	95011	N	N	N	N
89	20241216	091105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	290	2	2.28	12766030	987	9.04	12900	13000	12790	16520	8900	12710	12934.17	1.21	0	274	13183	12946	12633	12396	12083	13065	12515	39	3810	500	8890	10	1	7857660	1021	-12.45	1.26	12	0.01	-1044.00	10340.00	37150	20231215	-65.01	10300	20241210	26.21	33200	-60.84	20240308	10300	26.21	20241210	34150	-61.93	20231219	10300	26.21	20241210	2.46	N	290670	500	39 억	95011	N	N	N	N
90	20241213	161056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12710	30	2	0.24	138571150	10901	70.05	12400	12870	12320	16480	8880	12680	12711.78	1.20	0	390	13066	12872	12486	12292	11906	12970	12390	39	3800	500	8870	10	1	7857660	999	-12.17	1.23	12	0.14	-1044.00	10340.00	37150	20231215	-65.79	10300	20241210	23.40	33200	-61.72	20240308	10300	23.40	20241210	37150	-65.79	20231215	10300	23.40	20241210	2.46	N	290670	500	39 억	94620	N	N	N	N
91	20241213	151102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12690	10	2	0.08	131041200	10310	66.26	12400	12870	12320	16480	8880	12680	12710.11	1.20	0	474	13066	12872	12486	12292	11906	12970	12390	39	3800	500	8870	10	1	7857660	997	-12.16	1.23	12	0.13	-1044.00	10340.00	37150	20231215	-65.84	10300	20241210	23.20	33200	-61.78	20240308	10300	23.20	20241210	37150	-65.84	20231215	10300	23.20	20241210	2.46	N	290670	500	39 억	94620	N	N	N	N
92	20241213	141102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	120	2	0.95	106992420	8413	54.06	12400	12870	12320	16480	8880	12680	12717.51	1.20	0	539	13066	12872	12486	12292	11906	12970	12390	39	3800	500	8870	10	1	7857660	1006	-12.26	1.24	12	0.11	-1044.00	10340.00	37150	20231215	-65.55	10300	20241210	24.27	33200	-61.45	20240308	10300	24.27	20241210	37150	-65.55	20231215	10300	24.27	20241210	2.46	N	290670	500	39 억	94620	N	N	N	N
93	20241213	131103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12840	160	2	1.26	82550000	6498	41.76	12400	12840	12320	16480	8880	12680	12703.91	1.20	0	323	13066	12872	12486	12292	11906	12970	12390	39	3800	500	8870	10	1	7857660	1009	-12.30	1.24	12	0.08	-1044.00	10340.00	37150	20231215	-65.44	10300	20241210	24.66	33200	-61.33	20240308	10300	24.66	20241210	37150	-65.44	20231215	10300	24.66	20241210	2.46	N	290670	500	39 억	94620	N	N	N	N
94	20241213	121102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	70	2	0.55	65340120	5153	33.11	12400	12830	12320	16480	8880	12680	12680.02	1.20	0	332	13066	12872	12486	12292	11906	12970	12390	39	3800	500	8870	10	1	7857660	1002	-12.21	1.23	12	0.07	-1044.00	10340.00	37150	20231215	-65.68	10300	20241210	23.79	33200	-61.60	20240308	10300	23.79	20241210	37150	-65.68	20231215	10300	23.79	20241210	2.46	N	290670	500	39 억	94620	N	N	N	N
95	20241213	111101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	130	2	1.03	57260260	4521	29.05	12400	12820	12320	16480	8880	12680	12665.40	1.20	0	178	13066	12872	12486	12292	11906	12970	12390	39	3800	500	8870	10	1	7857660	1007	-12.27	1.24	12	0.06	-1044.00	10340.00	37150	20231215	-65.52	10300	20241210	24.37	33200	-61.42	20240308	10300	24.37	20241210	37150	-65.52	20231215	10300	24.37	20241210	2.46	N	290670	500	39 억	94620	N	N	N	N
96	20241213	101053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12740	60	2	0.47	28792670	2288	14.70	12400	12800	12320	16480	8880	12680	12584.21	1.20	0	363	13066	12872	12486	12292	11906	12970	12390	39	3800	500	8870	10	1	7857660	1001	-12.20	1.23	12	0.03	-1044.00	10340.00	37150	20231215	-65.71	10300	20241210	23.69	33200	-61.63	20240308	10300	23.69	20241210	37150	-65.71	20231215	10300	23.69	20241210	2.46	N	290670	500	39 억	94620	N	N	N	N
97	20241213	091058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12590	-90	5	-0.71	12499020	1003	6.45	12400	12590	12320	16480	8880	12680	12461.64	1.20	0	269	13066	12872	12486	12292	11906	12970	12390	39	3800	500	8870	10	1	7857660	989	-12.06	1.22	12	0.01	-1044.00	10340.00	37150	20231215	-66.11	10300	20241210	22.23	33200	-62.08	20240308	10300	22.23	20241210	37150	-66.11	20231215	10300	22.23	20241210	2.46	N	290670	500	39 억	94620	N	N	N	N
98	20241212	161101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12680	280	2	2.26	191631550	15554	36.22	12280	12680	12100	16120	8680	12400	12320.38	1.25	0	-4051	13460	12930	11940	11410	10420	13195	11675	39	3720	500	8680	10	1	7857660	996	-12.15	1.23	12	0.20	-1044.00	10340.00	37150	20231215	-65.87	10300	20241210	23.11	33200	-61.81	20240308	10300	23.11	20241210	37150	-65.87	20231215	10300	23.11	20241210	2.55	N	290670	500	39 억	98476	N	N	N	N
99	20241212	151055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	200	2	1.61	179235300	14575	33.94	12280	12650	12100	16120	8680	12400	12297.45	1.25	0	-4271	13460	12930	11940	11410	10420	13195	11675	39	3720	500	8680	10	1	7857660	990	-12.07	1.22	12	0.19	-1044.00	10340.00	37150	20231215	-66.08	10300	20241210	22.33	33200	-62.05	20240308	10300	22.33	20241210	37150	-66.08	20231215	10300	22.33	20241210	2.55	N	290670	500	39 억	98476	N	N	N	N
100	20241212	141052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12260	-140	5	-1.13	150492780	12268	28.57	12280	12470	12100	16120	8680	12400	12267.10	1.25	0	-3760	13460	12930	11940	11410	10420	13195	11675	39	3720	500	8680	10	1	7857660	963	-11.74	1.19	12	0.16	-1044.00	10340.00	37150	20231215	-67.00	10300	20241210	19.03	33200	-63.07	20240308	10300	19.03	20241210	37150	-67.00	20231215	10300	19.03	20241210	2.55	N	290670	500	39 억	98476	N	N	N	N
101	20241212	131040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12210	-190	5	-1.53	146163450	11913	27.74	12280	12470	12100	16120	8680	12400	12269.24	1.25	0	-3743	13460	12930	11940	11410	10420	13195	11675	39	3720	500	8680	10	1	7857660	959	-11.70	1.18	12	0.15	-1044.00	10340.00	37150	20231215	-67.13	10300	20241210	18.54	33200	-63.22	20240308	10300	18.54	20241210	37150	-67.13	20231215	10300	18.54	20241210	2.55	N	290670	500	39 억	98476	N	N	N	N
102	20241212	121035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	-170	5	-1.37	131974320	10742	25.01	12280	12470	12120	16120	8680	12400	12285.82	1.25	0	-2872	13460	12930	11940	11410	10420	13195	11675	39	3720	500	8680	10	1	7857660	961	-11.71	1.18	12	0.14	-1044.00	10340.00	37150	20231215	-67.08	10300	20241210	18.74	33200	-63.16	20240308	10300	18.74	20241210	37150	-67.08	20231215	10300	18.74	20241210	2.55	N	290670	500	39 억	98476	N	N	N	N
103	20241212	111047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12240	-160	5	-1.29	112239070	9122	21.24	12280	12470	12180	16120	8680	12400	12304.22	1.25	0	-2169	13460	12930	11940	11410	10420	13195	11675	39	3720	500	8680	10	1	7857660	962	-11.72	1.18	12	0.12	-1044.00	10340.00	37150	20231215	-67.05	10300	20241210	18.83	33200	-63.13	20240308	10300	18.83	20241210	37150	-67.05	20231215	10300	18.83	20241210	2.55	N	290670	500	39 억	98476	N	N	N	N
104	20241212	101045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12470	70	2	0.56	90616250	7366	17.15	12280	12470	12200	16120	8680	12400	12301.96	1.25	0	-1809	13460	12930	11940	11410	10420	13195	11675	39	3720	500	8680	10	1	7857660	980	-11.94	1.21	12	0.09	-1044.00	10340.00	37150	20231215	-66.43	10300	20241210	21.07	33200	-62.44	20240308	10300	21.07	20241210	37150	-66.43	20231215	10300	21.07	20241210	2.55	N	290670	500	39 억	98476	N	N	N	N
105	20241212	091054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12320	-80	5	-0.65	13068020	1058	2.46	12280	12440	12270	16120	8680	12400	12351.63	1.25	0	-106	13460	12930	11940	11410	10420	13195	11675	39	3720	500	8680	10	1	7857660	968	-11.80	1.19	12	0.01	-1044.00	10340.00	37150	20231215	-66.84	10300	20241210	19.61	33200	-62.89	20240308	10300	19.61	20241210	37150	-66.84	20231215	10300	19.61	20241210	2.55	N	290670	500	39 억	98476	N	N	N	N
106	20241211	161047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12400	1400	2	12.73	511763000	42647	157.85	10950	12470	10950	14300	7700	11000	11999.63	1.12	0	10706	11720	11360	10830	10470	9940	11540	10650	39	3300	500	7700	10	1	7857660	974	-11.88	1.20	12	0.54	-1044.00	10340.00	37150	20231215	-66.62	10300	20241210	20.39	33200	-62.65	20240308	10300	20.39	20241210	37150	-66.62	20231215	10300	20.39	20241210	2.54	N	290670	500	39 억	87866	N	N	N	N
107	20241211	151022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12400	1400	2	12.73	495359070	41327	152.97	10950	12420	10950	14300	7700	11000	11986.33	1.12	0	9984	11720	11360	10830	10470	9940	11540	10650	39	3300	500	7700	10	1	7857660	974	-11.88	1.20	12	0.53	-1044.00	10340.00	37150	20231215	-66.62	10300	20241210	20.39	33200	-62.65	20240308	10300	20.39	20241210	37150	-66.62	20231215	10300	20.39	20241210	2.54	N	290670	500	39 억	87866	N	N	N	N
108	20241211	141055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	1250	2	11.36	424834920	35586	131.72	10950	12390	10950	14300	7700	11000	11938.26	1.12	0	6561	11720	11360	10830	10470	9940	11540	10650	39	3300	500	7700	10	1	7857660	963	-11.73	1.18	12	0.45	-1044.00	10340.00	37150	20231215	-67.03	10300	20241210	18.93	33200	-63.10	20240308	10300	18.93	20241210	37150	-67.03	20231215	10300	18.93	20241210	2.54	N	290670	500	39 억	87866	N	N	N	N
109	20241211	131056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	1050	2	9.55	320846310	27066	100.18	10950	12120	10950	14300	7700	11000	11854.22	1.12	0	4126	11720	11360	10830	10470	9940	11540	10650	39	3300	500	7700	10	1	7857660	947	-11.54	1.17	12	0.34	-1044.00	10340.00	37150	20231215	-67.56	10300	20241210	16.99	33200	-63.70	20240308	10300	16.99	20241210	37150	-67.56	20231215	10300	16.99	20241210	2.54	N	290670	500	39 억	87866	N	N	N	N
110	20241211	121058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	730	2	6.64	261419420	22111	81.84	10950	12040	10950	14300	7700	11000	11823.05	1.12	0	4857	11720	11360	10830	10470	9940	11540	10650	39	3300	500	7700	10	1	7857660	922	-11.24	1.13	12	0.28	-1044.00	10340.00	37150	20231215	-68.43	10300	20241210	13.88	33200	-64.67	20240308	10300	13.88	20241210	37150	-68.43	20231215	10300	13.88	20241210	2.54	N	290670	500	39 억	87866	N	N	N	N
111	20241211	111053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11750	750	2	6.82	228559790	19310	71.47	10950	12040	10950	14300	7700	11000	11836.34	1.12	0	3828	11720	11360	10830	10470	9940	11540	10650	39	3300	500	7700	10	1	7857660	923	-11.25	1.14	12	0.25	-1044.00	10340.00	37150	20231215	-68.37	10300	20241210	14.08	33200	-64.61	20240308	10300	14.08	20241210	37150	-68.37	20231215	10300	14.08	20241210	2.54	N	290670	500	39 억	87866	N	N	N	N
112	20241211	101055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11980	980	2	8.91	202217720	17091	63.26	10950	12040	10950	14300	7700	11000	11831.82	1.12	0	2570	11720	11360	10830	10470	9940	11540	10650	39	3300	500	7700	10	1	7857660	941	-11.48	1.16	12	0.22	-1044.00	10340.00	37150	20231215	-67.75	10300	20241210	16.31	33200	-63.92	20240308	10300	16.31	20241210	37150	-67.75	20231215	10300	16.31	20241210	2.54	N	290670	500	39 억	87866	N	N	N	N
113	20241211	091100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11720	720	2	6.55	24465820	2143	7.93	10950	11950	10950	14300	7700	11000	11416.62	1.12	0	902	11720	11360	10830	10470	9940	11540	10650	39	3300	500	7700	10	1	7857660	921	-11.23	1.13	12	0.03	-1044.00	10340.00	37150	20231215	-68.45	10300	20241210	13.79	33200	-64.70	20240308	10300	13.79	20241210	37150	-68.45	20231215	10300	13.79	20241210	2.54	N	290670	500	39 억	87866	N	N	N	N
114	20241210	161045	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11000	650	2	6.28	294071050	27014	79.89	10300	11190	10300	13450	7250	10350	10885.61	0.93	0	15167	11256	10802	10556	10102	9856	10680	9980	39	3100	500	7240	10	1	7857660	864	-10.54	1.06	12	0.34	-1044.00	10340.00	37150	20231215	-70.39	10300	20241210	6.80	33200	-66.87	20240308	10300	6.80	20241210	37150	-70.39	20231215	10300	6.80	20241210	2.61	N	290670	500	39 억	72827	N	N	N	N
115	20241210	151047	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11100	750	2	7.25	276254200	25402	75.12	10300	11180	10300	13450	7250	10350	10875.29	0.93	0	14639	11256	10802	10556	10102	9856	10680	9980	39	3100	500	7240	10	1	7857660	872	-10.63	1.07	12	0.32	-1044.00	10340.00	37150	20231215	-70.12	10300	20241210	7.77	33200	-66.57	20240308	10300	7.77	20241210	37150	-70.12	20231215	10300	7.77	20241210	2.61	N	290670	500	39 억	72827	N	N	N	N
116	20241210	141047	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11130	780	2	7.54	254834930	23468	69.40	10300	11180	10300	13450	7250	10350	10858.83	0.93	0	13296	11256	10802	10556	10102	9856	10680	9980	39	3100	500	7240	10	1	7857660	875	-10.66	1.08	12	0.30	-1044.00	10340.00	37150	20231215	-70.04	10300	20241210	8.06	33200	-66.48	20240308	10300	8.06	20241210	37150	-70.04	20231215	10300	8.06	20241210	2.61	N	290670	500	39 억	72827	N	N	N	N
117	20241210	131048	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11140	790	2	7.63	228377870	21075	62.32	10300	11180	10300	13450	7250	10350	10836.44	0.93	0	12217	11256	10802	10556	10102	9856	10680	9980	39	3100	500	7240	10	1	7857660	875	-10.67	1.08	12	0.27	-1044.00	10340.00	37150	20231215	-70.01	10300	20241210	8.16	33200	-66.45	20240308	10300	8.16	20241210	37150	-70.01	20231215	10300	8.16	20241210	2.61	N	290670	500	39 억	72827	N	N	N	N
118	20241210	121047	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11130	780	2	7.54	210247670	19436	57.48	10300	11180	10300	13450	7250	10350	10817.44	0.93	0	11794	11256	10802	10556	10102	9856	10680	9980	39	3100	500	7240	10	1	7857660	875	-10.66	1.08	12	0.25	-1044.00	10340.00	37150	20231215	-70.04	10300	20241210	8.06	33200	-66.48	20240308	10300	8.06	20241210	37150	-70.04	20231215	10300	8.06	20241210	2.61	N	290670	500	39 억	72827	N	N	N	N
119	20241210	111046	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11030	680	2	6.57	184992930	17160	50.75	10300	11050	10300	13450	7250	10350	10780.47	0.93	0	10320	11256	10802	10556	10102	9856	10680	9980	39	3100	500	7240	10	1	7857660	867	-10.57	1.07	12	0.22	-1044.00	10340.00	37150	20231215	-70.31	10300	20241210	7.09	33200	-66.78	20240308	10300	7.09	20241210	37150	-70.31	20231215	10300	7.09	20241210	2.61	N	290670	500	39 억	72827	N	N	N	N
120	20241210	101047	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10910	560	2	5.41	128531880	12018	35.54	10300	11000	10300	13450	7250	10350	10694.95	0.93	0	7830	11256	10802	10556	10102	9856	10680	9980	39	3100	500	7240	10	1	7857660	857	-10.45	1.06	12	0.15	-1044.00	10340.00	37150	20231215	-70.63	10300	20241210	5.92	33200	-67.14	20240308	10300	5.92	20241210	37150	-70.63	20231215	10300	5.92	20241210	2.61	N	290670	500	39 억	72827	N	N	N	N
121	20241210	091054	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10660	310	2	3.00	38166720	3650	10.79	10300	10900	10300	13450	7250	10350	10456.64	0.93	0	2218	11256	10802	10556	10102	9856	10680	9980	39	3100	500	7240	10	1	7857660	838	-10.21	1.03	12	0.05	-1044.00	10340.00	37150	20231215	-71.31	10300	20241210	3.50	33200	-67.89	20240308	10300	3.50	20241210	37150	-71.31	20231215	10300	3.50	20241210	2.61	N	290670	500	39 억	72827	N	N	N	N
122	20241209	161044	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10350	-1040	5	-9.13	355454980	33540	110.84	10960	11010	10310	14800	7980	11390	10597.98	0.92	0	892	12243	11816	11363	10936	10483	11590	10710	39	3410	500	7970	10	1	7857660	813	-9.91	1.00	12	0.43	-1044.00	10340.00	37150	20231215	-72.14	10310	20241209	0.39	33200	-68.83	20240308	10310	0.39	20241209	37150	-72.14	20231215	10310	0.39	20241209	2.64	N	290670	500	39 억	71916	N	N	N	N
123	20241209	151045	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10450	-940	5	-8.25	331457270	31225	103.19	10960	11010	10410	14800	7980	11390	10615.12	0.92	0	1205	12243	11816	11363	10936	10483	11590	10710	39	3410	500	7970	10	1	7857660	821	-10.01	1.01	12	0.40	-1044.00	10340.00	37150	20231215	-71.87	10410	20241209	0.38	33200	-68.52	20240308	10410	0.38	20241209	37150	-71.87	20231215	10410	0.38	20241209	2.64	N	290670	500	39 억	71916	N	N	N	N
124	20241209	141046	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10480	-910	5	-7.99	285123910	26788	88.53	10960	11010	10450	14800	7980	11390	10643.72	0.92	0	575	12243	11816	11363	10936	10483	11590	10710	39	3410	500	7970	10	1	7857660	823	-10.04	1.01	12	0.34	-1044.00	10340.00	37150	20231215	-71.79	10450	20241209	0.29	33200	-68.43	20240308	10450	0.29	20241209	37150	-71.79	20231215	10450	0.29	20241209	2.64	N	290670	500	39 억	71916	N	N	N	N
125	20241209	131049	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10450	-940	5	-8.25	259582200	24349	80.47	10960	11010	10450	14800	7980	11390	10660.90	0.92	0	-671	12243	11816	11363	10936	10483	11590	10710	39	3410	500	7970	10	1	7857660	821	-10.01	1.01	12	0.31	-1044.00	10340.00	37150	20231215	-71.87	10450	20241209	0.00	33200	-68.52	20240308	10450	0.00	20241209	37150	-71.87	20231215	10450	0.00	20241209	2.64	N	290670	500	39 억	71916	N	N	N	N
126	20241209	121044	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10560	-830	5	-7.29	205902990	19255	63.63	10960	11010	10500	14800	7980	11390	10693.48	0.92	0	-728	12243	11816	11363	10936	10483	11590	10710	39	3410	500	7970	10	1	7857660	830	-10.11	1.02	12	0.25	-1044.00	10340.00	37150	20231215	-71.57	10500	20241209	0.57	33200	-68.19	20240308	10500	0.57	20241209	37150	-71.57	20231215	10500	0.57	20241209	2.64	N	290670	500	39 억	71916	N	N	N	N
127	20241209	111045	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10600	-790	5	-6.94	175770030	16408	54.22	10960	11010	10500	14800	7980	11390	10712.46	0.92	0	-321	12243	11816	11363	10936	10483	11590	10710	39	3410	500	7970	10	1	7857660	833	-10.15	1.03	12	0.21	-1044.00	10340.00	37150	20231215	-71.47	10500	20241209	0.95	33200	-68.07	20240308	10500	0.95	20241209	37150	-71.47	20231215	10500	0.95	20241209	2.64	N	290670	500	39 억	71916	N	N	N	N
128	20241209	101042	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10730	-660	5	-5.79	146590260	13670	45.18	10960	11010	10500	14800	7980	11390	10723.50	0.92	0	129	12243	11816	11363	10936	10483	11590	10710	39	3410	500	7970	10	1	7857660	843	-10.28	1.04	12	0.17	-1044.00	10340.00	37150	20231215	-71.12	10500	20241209	2.19	33200	-67.68	20240308	10500	2.19	20241209	37150	-71.12	20231215	10500	2.19	20241209	2.64	N	290670	500	39 억	71916	N	N	N	N
129	20241209	091037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10800	-590	5	-5.18	37768970	3462	11.44	10960	11010	10760	14800	7980	11390	10909.58	0.92	0	-752	12243	11816	11363	10936	10483	11590	10710	39	3410	500	7970	10	1	7857660	849	-10.34	1.04	12	0.04	-1044.00	10340.00	37150	20231215	-70.93	10760	20241209	0.37	33200	-67.47	20240308	10760	0.37	20241209	37150	-70.93	20231215	10760	0.37	20241209	2.64	N	290670	500	39 억	71916	N	N	N	N
130	20241206	161035	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11390	-450	5	-3.80	341113910	30174	86.00	11650	11790	10910	15390	8290	11840	11304.86	0.92	0	-582	12893	12366	11933	11406	10973	12150	11190	39	3550	500	8280	10	1	7857660	895	-10.91	1.10	12	0.38	-1044.00	10340.00	37150	20231215	-69.34	10910	20241206	4.40	33200	-65.69	20240308	10910	4.40	20241206	37150	-69.34	20231215	10910	4.40	20241206	2.64	N	290670	500	39 억	72512	N	N	N	N
131	20241206	151039	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11400	-440	5	-3.72	332379210	29407	83.81	11650	11790	10910	15390	8290	11840	11302.72	0.92	0	-302	12893	12366	11933	11406	10973	12150	11190	39	3550	500	8280	10	1	7857660	896	-10.92	1.10	12	0.37	-1044.00	10340.00	37150	20231215	-69.31	10910	20241206	4.49	33200	-65.66	20240308	10910	4.49	20241206	37150	-69.31	20231215	10910	4.49	20241206	2.64	N	290670	500	39 억	72512	N	N	N	N
132	20241206	141037	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11330	-510	5	-4.31	294609710	26091	74.36	11650	11790	10910	15390	8290	11840	11291.62	0.92	0	-1584	12893	12366	11933	11406	10973	12150	11190	39	3550	500	8280	10	1	7857660	890	-10.85	1.10	12	0.33	-1044.00	10340.00	37150	20231215	-69.50	10910	20241206	3.85	33200	-65.87	20240308	10910	3.85	20241206	37150	-69.50	20231215	10910	3.85	20241206	2.64	N	290670	500	39 억	72512	N	N	N	N
133	20241206	131037	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11200	-640	5	-5.41	279605670	24757	70.56	11650	11790	10910	15390	8290	11840	11294.00	0.92	0	-2113	12893	12366	11933	11406	10973	12150	11190	39	3550	500	8280	10	1	7857660	880	-10.73	1.08	12	0.32	-1044.00	10340.00	37150	20231215	-69.85	10910	20241206	2.66	33200	-66.27	20240308	10910	2.66	20241206	37150	-69.85	20231215	10910	2.66	20241206	2.64	N	290670	500	39 억	72512	N	N	N	N
134	20241206	121031	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11310	-530	5	-4.48	266560590	23603	67.27	11650	11790	10910	15390	8290	11840	11293.50	0.92	0	-1556	12893	12366	11933	11406	10973	12150	11190	39	3550	500	8280	10	1	7857660	889	-10.83	1.09	12	0.30	-1044.00	10340.00	37150	20231215	-69.56	10910	20241206	3.67	33200	-65.93	20240308	10910	3.67	20241206	37150	-69.56	20231215	10910	3.67	20241206	2.64	N	290670	500	39 억	72512	N	N	N	N
135	20241206	111028	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11320	-520	5	-4.39	241694790	21413	61.03	11650	11790	10910	15390	8290	11840	11287.29	0.92	0	-1715	12893	12366	11933	11406	10973	12150	11190	39	3550	500	8280	10	1	7857660	889	-10.84	1.09	12	0.27	-1044.00	10340.00	37150	20231215	-69.53	10910	20241206	3.76	33200	-65.90	20240308	10910	3.76	20241206	37150	-69.53	20231215	10910	3.76	20241206	2.64	N	290670	500	39 억	72512	N	N	N	N
136	20241206	101028	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11500	-340	5	-2.87	86822050	7534	21.47	11650	11790	11380	15390	8290	11840	11524.03	0.92	0	-2057	12893	12366	11933	11406	10973	12150	11190	39	3550	500	8280	10	1	7857660	904	-11.02	1.11	12	0.10	-1044.00	10340.00	37150	20231215	-69.04	11380	20241206	1.05	33200	-65.36	20240308	11380	1.05	20241206	37150	-69.04	20231215	11380	1.05	20241206	2.64	N	290670	500	39 억	72512	N	N	N	N
137	20241206	091037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11760	-80	5	-0.68	7322240	627	1.79	11650	11790	11570	15390	8290	11840	11678.21	0.92	0	-139	12893	12366	11933	11406	10973	12150	11190	39	3550	500	8280	10	1	7857660	924	-11.26	1.14	12	0.01	-1044.00	10340.00	37150	20231215	-68.34	11500	20241205	2.26	33200	-64.58	20240308	11500	2.26	20241205	37150	-68.34	20231215	11500	2.26	20241205	2.64	N	290670	500	39 억	72512	N	N	N	N
138	20241205	161015	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11840	-400	5	-3.27	405273350	34387	209.46	12250	12460	11500	15910	8570	12240	11785.64	0.89	0	2517	12726	12482	12246	12002	11766	12605	12125	39	3670	500	8560	10	1	7857660	930	-11.34	1.15	12	0.44	-1044.00	10340.00	37150	20231215	-68.13	11500	20241205	2.96	33200	-64.34	20240308	11500	2.96	20241205	37150	-68.13	20231215	11500	2.96	20241205	2.65	N	290670	500	39 억	70043	N	N	N	N
139	20241205	151023	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11680	-560	5	-4.58	385203770	32679	199.06	12250	12460	11500	15910	8570	12240	11787.50	0.89	0	2598	12726	12482	12246	12002	11766	12605	12125	39	3670	500	8560	10	1	7857660	918	-11.19	1.13	12	0.42	-1044.00	10340.00	37150	20231215	-68.56	11500	20241205	1.57	33200	-64.82	20240308	11500	1.57	20241205	37150	-68.56	20231215	11500	1.57	20241205	2.65	N	290670	500	39 억	70043	N	N	N	N
140	20241205	141008	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11740	-500	5	-4.08	344974860	29231	178.05	12250	12460	11500	15910	8570	12240	11801.68	0.89	0	2302	12726	12482	12246	12002	11766	12605	12125	39	3670	500	8560	10	1	7857660	922	-11.25	1.14	12	0.37	-1044.00	10340.00	37150	20231215	-68.40	11500	20241205	2.09	33200	-64.64	20240308	11500	2.09	20241205	37150	-68.40	20231215	11500	2.09	20241205	2.65	N	290670	500	39 억	70043	N	N	N	N
141	20241205	131018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11890	-350	5	-2.86	119327030	9921	60.43	12250	12460	11700	15910	8570	12240	12027.72	0.89	0	-3181	12726	12482	12246	12002	11766	12605	12125	39	3670	500	8560	10	1	7857660	934	-11.39	1.15	12	0.13	-1044.00	10340.00	37150	20231215	-67.99	11700	20241205	1.62	33200	-64.19	20240308	11700	1.62	20241205	37150	-67.99	20231215	11700	1.62	20241205	2.65	N	290670	500	39 억	70043	N	N	N	N
142	20241205	121017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	-140	5	-1.14	75506450	6247	38.05	12250	12460	12010	15910	8570	12240	12086.83	0.89	0	-539	12726	12482	12246	12002	11766	12605	12125	39	3670	500	8560	10	1	7857660	951	-11.59	1.17	12	0.08	-1044.00	10340.00	37150	20231215	-67.43	11900	20241115	1.68	33200	-63.55	20240308	11900	1.68	20241115	37150	-67.43	20231215	11900	1.68	20241115	2.65	N	290670	500	39 억	70043	N	N	N	N
143	20241205	111016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12020	-220	5	-1.80	50786180	4199	25.58	12250	12460	12010	15910	8570	12240	12094.83	0.89	0	-2082	12726	12482	12246	12002	11766	12605	12125	39	3670	500	8560	10	1	7857660	944	-11.51	1.16	12	0.05	-1044.00	10340.00	37150	20231215	-67.64	11900	20241115	1.01	33200	-63.80	20240308	11900	1.01	20241115	37150	-67.64	20231215	11900	1.01	20241115	2.65	N	290670	500	39 억	70043	N	N	N	N
144	20241205	101015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12070	-170	5	-1.39	23966360	1973	12.02	12250	12460	12010	15910	8570	12240	12147.17	0.89	0	-780	12726	12482	12246	12002	11766	12605	12125	39	3670	500	8560	10	1	7857660	948	-11.56	1.17	12	0.03	-1044.00	10340.00	37150	20231215	-67.51	11900	20241115	1.43	33200	-63.64	20240308	11900	1.43	20241115	37150	-67.51	20231215	11900	1.43	20241115	2.65	N	290670	500	39 억	70043	N	N	N	N
145	20241205	091022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12240	0	3	0.00	7820140	638	3.89	12250	12460	12230	15910	8570	12240	12257.27	0.89	0	-369	12726	12482	12246	12002	11766	12605	12125	39	3670	500	8560	10	1	7857660	962	-11.72	1.18	12	0.01	-1044.00	10340.00	37150	20231215	-67.05	11900	20241115	2.86	33200	-63.13	20240308	11900	2.86	20241115	37150	-67.05	20231215	11900	2.86	20241115	2.65	N	290670	500	39 억	70043	N	N	N	N
146	20241204	160959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12240	-330	5	-2.63	200020480	16412	122.55	12160	12490	12010	16340	8800	12570	12187.41	0.95	0	-4901	13110	12840	12380	12110	11650	12975	12245	39	3770	500	8790	10	1	7857660	962	-11.72	1.18	12	0.21	-1044.00	10340.00	37150	20231215	-67.05	11900	20241115	2.86	33200	-63.13	20240308	11900	2.86	20241115	37150	-67.05	20231215	11900	2.86	20241115	2.65	N	290670	500	39 억	74949	N	N	N	N
147	20241204	151000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	-460	5	-3.66	185398160	15215	113.61	12160	12490	12010	16340	8800	12570	12185.22	0.95	0	-4472	13110	12840	12380	12110	11650	12975	12245	39	3770	500	8790	10	1	7857660	952	-11.60	1.17	12	0.19	-1044.00	10340.00	37150	20231215	-67.40	11900	20241115	1.76	33200	-63.52	20240308	11900	1.76	20241115	37150	-67.40	20231215	11900	1.76	20241115	2.65	N	290670	500	39 억	74949	N	N	N	N
148	20241204	141002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12140	-430	5	-3.42	164213010	13465	100.55	12160	12490	12010	16340	8800	12570	12195.54	0.95	0	-3876	13110	12840	12380	12110	11650	12975	12245	39	3770	500	8790	10	1	7857660	954	-11.63	1.17	12	0.17	-1044.00	10340.00	37150	20231215	-67.32	11900	20241115	2.02	33200	-63.43	20240308	11900	2.02	20241115	37150	-67.32	20231215	11900	2.02	20241115	2.65	N	290670	500	39 억	74949	N	N	N	N
149	20241204	130954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-370	5	-2.94	153930840	12620	94.24	12160	12490	12010	16340	8800	12570	12197.37	0.95	0	-3332	13110	12840	12380	12110	11650	12975	12245	39	3770	500	8790	10	1	7857660	959	-11.69	1.18	12	0.16	-1044.00	10340.00	37150	20231215	-67.16	11900	20241115	2.52	33200	-63.25	20240308	11900	2.52	20241115	37150	-67.16	20231215	11900	2.52	20241115	2.65	N	290670	500	39 억	74949	N	N	N	N
150	20241204	120949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-520	5	-4.14	130157110	10672	79.69	12160	12490	12010	16340	8800	12570	12196.13	0.95	0	-3724	13110	12840	12380	12110	11650	12975	12245	39	3770	500	8790	10	1	7857660	947	-11.54	1.17	12	0.14	-1044.00	10340.00	37150	20231215	-67.56	11900	20241115	1.26	33200	-63.70	20240308	11900	1.26	20241115	37150	-67.56	20231215	11900	1.26	20241115	2.65	N	290670	500	39 억	74949	N	N	N	N
151	20241204	110943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12020	-550	5	-4.38	118731580	9723	72.60	12160	12490	12010	16340	8800	12570	12211.41	0.95	0	-3723	13110	12840	12380	12110	11650	12975	12245	39	3770	500	8790	10	1	7857660	944	-11.51	1.16	12	0.12	-1044.00	10340.00	37150	20231215	-67.64	11900	20241115	1.01	33200	-63.80	20240308	11900	1.01	20241115	37150	-67.64	20231215	11900	1.01	20241115	2.65	N	290670	500	39 억	74949	N	N	N	N
152	20241204	100944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12280	-290	5	-2.31	81052220	6613	49.38	12160	12490	12120	16340	8800	12570	12256.50	0.95	0	-2049	13110	12840	12380	12110	11650	12975	12245	39	3770	500	8790	10	1	7857660	965	-11.76	1.19	12	0.08	-1044.00	10340.00	37150	20231215	-66.94	11900	20241115	3.19	33200	-63.01	20240308	11900	3.19	20241115	37150	-66.94	20231215	11900	3.19	20241115	2.65	N	290670	500	39 억	74949	N	N	N	N
153	20241204	091005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12400	-170	5	-1.35	14142570	1151	8.59	12160	12470	12120	16340	8800	12570	12287.20	0.95	0	-148	13110	12840	12380	12110	11650	12975	12245	39	3770	500	8790	10	1	7857660	974	-11.88	1.20	12	0.01	-1044.00	10340.00	37150	20231215	-66.62	11900	20241115	4.20	33200	-62.65	20240308	11900	4.20	20241115	37150	-66.62	20231215	11900	4.20	20241115	2.65	N	290670	500	39 억	74949	N	N	N	N
154	20241203	161045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12570	140	2	1.13	165212110	13354	122.09	12300	12650	11920	16150	8710	12430	12371.58	0.89	0	5436	13363	12896	12663	12196	11963	12780	12080	39	3720	500	8700	10	1	7857660	988	-12.04	1.22	12	0.17	-1044.00	10340.00	37150	20231215	-66.16	11900	20241115	5.63	33200	-62.14	20240308	11900	5.63	20241115	37150	-66.16	20231215	11900	5.63	20241115	2.67	N	290670	500	39 억	69630	N	N	N	N
155	20241203	151124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12540	110	2	0.88	163642750	13229	120.95	12300	12650	11920	16150	8710	12430	12370.00	0.89	0	5368	13363	12896	12663	12196	11963	12780	12080	39	3720	500	8700	10	1	7857660	985	-12.01	1.21	12	0.17	-1044.00	10340.00	37150	20231215	-66.24	11900	20241115	5.38	33200	-62.23	20240308	11900	5.38	20241115	37150	-66.24	20231215	11900	5.38	20241115	2.67	N	290670	500	39 억	69630	N	N	N	N
156	20241203	141101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12440	10	2	0.08	134948950	10931	99.94	12300	12650	11920	16150	8710	12430	12345.53	0.89	0	4333	13363	12896	12663	12196	11963	12780	12080	39	3720	500	8700	10	1	7857660	977	-11.92	1.20	12	0.14	-1044.00	10340.00	37150	20231215	-66.51	11900	20241115	4.54	33200	-62.53	20240308	11900	4.54	20241115	37150	-66.51	20231215	11900	4.54	20241115	2.67	N	290670	500	39 억	69630	N	N	N	N
157	20241203	131102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12470	40	2	0.32	95911850	7777	71.10	12300	12650	11920	16150	8710	12430	12332.76	0.89	0	2036	13363	12896	12663	12196	11963	12780	12080	39	3720	500	8700	10	1	7857660	980	-11.94	1.21	12	0.10	-1044.00	10340.00	37150	20231215	-66.43	11900	20241115	4.79	33200	-62.44	20240308	11900	4.79	20241115	37150	-66.43	20231215	11900	4.79	20241115	2.67	N	290670	500	39 억	69630	N	N	N	N
158	20241203	121115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12420	-10	5	-0.08	80232820	6517	59.58	12300	12650	11920	16150	8710	12430	12311.31	0.89	0	1131	13363	12896	12663	12196	11963	12780	12080	39	3720	500	8700	10	1	7857660	976	-11.90	1.20	12	0.08	-1044.00	10340.00	37150	20231215	-66.57	11900	20241115	4.37	33200	-62.59	20240308	11900	4.37	20241115	37150	-66.57	20231215	11900	4.37	20241115	2.67	N	290670	500	39 억	69630	N	N	N	N
159	20241203	111053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12440	10	2	0.08	36489020	2925	26.74	12300	12650	12300	16150	8710	12430	12474.88	0.89	0	977	13363	12896	12663	12196	11963	12780	12080	39	3720	500	8700	10	1	7857660	977	-11.92	1.20	12	0.04	-1044.00	10340.00	37150	20231215	-66.51	11900	20241115	4.54	33200	-62.53	20240308	11900	4.54	20241115	37150	-66.51	20231215	11900	4.54	20241115	2.67	N	290670	500	39 억	69630	N	N	N	N
160	20241203	101040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12440	10	2	0.08	31436210	2519	23.03	12300	12650	12300	16150	8710	12430	12479.64	0.89	0	895	13363	12896	12663	12196	11963	12780	12080	39	3720	500	8700	10	1	7857660	977	-11.92	1.20	12	0.03	-1044.00	10340.00	37150	20231215	-66.51	11900	20241115	4.54	33200	-62.53	20240308	11900	4.54	20241115	37150	-66.51	20231215	11900	4.54	20241115	2.67	N	290670	500	39 억	69630	N	N	N	N
161	20241203	091031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12650	220	2	1.77	15105770	1211	11.07	12300	12650	12300	16150	8710	12430	12473.80	0.89	0	807	13363	12896	12663	12196	11963	12780	12080	39	3720	500	8700	10	1	7857660	994	-12.12	1.22	12	0.02	-1044.00	10340.00	37150	20231215	-65.95	11900	20241115	6.30	33200	-61.90	20240308	11900	6.30	20241115	37150	-65.95	20231215	11900	6.30	20241115	2.67	N	290670	500	39 억	69630	N	N	N	N
162	20241202	161014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12430	-240	5	-1.89	136144900	10760	61.12	12740	13130	12430	16470	8870	12670	12655.83	0.90	0	-822	13483	13076	12873	12466	12263	12975	12365	39	3800	500	8860	10	1	7857660	977	-11.91	1.20	12	0.14	-1044.00	10340.00	37150	20231215	-66.54	11900	20241115	4.45	33200	-62.56	20240308	11900	4.45	20241115	37150	-66.54	20231215	11900	4.45	20241115	2.68	N	290670	500	39 억	70429	N	N	N	N
163	20241202	151149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12500	-170	5	-1.34	118848350	9370	53.22	12740	13130	12430	16470	8870	12670	12683.92	0.90	0	-990	13483	13076	12873	12466	12263	12975	12365	39	3800	500	8860	10	1	7857660	982	-11.97	1.21	12	0.12	-1044.00	10340.00	37150	20231215	-66.35	11900	20241115	5.04	33200	-62.35	20240308	11900	5.04	20241115	37150	-66.35	20231215	11900	5.04	20241115	2.68	N	290670	500	39 억	70429	N	N	N	N
164	20241202	141057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12660	-10	5	-0.08	101976740	8024	45.58	12740	13130	12430	16470	8870	12670	12708.97	0.90	0	-818	13483	13076	12873	12466	12263	12975	12365	39	3800	500	8860	10	1	7857660	995	-12.13	1.22	12	0.10	-1044.00	10340.00	37150	20231215	-65.92	11900	20241115	6.39	33200	-61.87	20240308	11900	6.39	20241115	37150	-65.92	20231215	11900	6.39	20241115	2.68	N	290670	500	39 억	70429	N	N	N	N
165	20241202	131028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12640	-30	5	-0.24	82643700	6494	36.89	12740	13130	12430	16470	8870	12670	12726.16	0.90	0	-1455	13483	13076	12873	12466	12263	12975	12365	39	3800	500	8860	10	1	7857660	993	-12.11	1.22	12	0.08	-1044.00	10340.00	37150	20231215	-65.98	11900	20241115	6.22	33200	-61.93	20240308	11900	6.22	20241115	37150	-65.98	20231215	11900	6.22	20241115	2.68	N	290670	500	39 억	70429	N	N	N	N
166	20241202	121047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12650	-20	5	-0.16	75210970	5901	33.52	12740	13130	12430	16470	8870	12670	12745.46	0.90	0	-1245	13483	13076	12873	12466	12263	12975	12365	39	3800	500	8860	10	1	7857660	994	-12.12	1.22	12	0.08	-1044.00	10340.00	37150	20231215	-65.95	11900	20241115	6.30	33200	-61.90	20240308	11900	6.30	20241115	37150	-65.95	20231215	11900	6.30	20241115	2.68	N	290670	500	39 억	70429	N	N	N	N
167	20241202	110957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	30	2	0.24	55783530	4355	24.74	12740	13130	12620	16470	8870	12670	12809.08	0.90	0	-871	13483	13076	12873	12466	12263	12975	12365	39	3800	500	8860	10	1	7857660	998	-12.16	1.23	12	0.06	-1044.00	10340.00	37150	20231215	-65.81	11900	20241115	6.72	33200	-61.75	20240308	11900	6.72	20241115	37150	-65.81	20231215	11900	6.72	20241115	2.68	N	290670	500	39 억	70429	N	N	N	N
168	20241202	101004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	30	2	0.24	38253130	2972	16.88	12740	13130	12680	16470	8870	12670	12871.17	0.90	0	-46	13483	13076	12873	12466	12263	12975	12365	39	3800	500	8860	10	1	7857660	998	-12.16	1.23	12	0.04	-1044.00	10340.00	37150	20231215	-65.81	11900	20241115	6.72	33200	-61.75	20240308	11900	6.72	20241115	37150	-65.81	20231215	11900	6.72	20241115	2.68	N	290670	500	39 억	70429	N	N	N	N
169	20241202	091000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	330	2	2.60	11056250	850	4.83	12740	13130	12740	16470	8870	12670	13007.35	0.90	0	1	13483	13076	12873	12466	12263	12975	12365	39	3800	500	8860	10	1	7857660	1021	-12.45	1.26	12	0.01	-1044.00	10340.00	37150	20231215	-65.01	11900	20241115	9.24	33200	-60.84	20240308	11900	9.24	20241115	37150	-65.01	20231215	11900	9.24	20241115	2.68	N	290670	500	39 억	70429	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History