KissMeData/200710/price/prices-20241201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161008	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15950	230	2	1.46	1424990300	90371	69.76	15530	15990	15380	20400	11010	15720	15758.62	1.65	-5276	-5276	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2144	-13.36	1.40	12	0.67	-1194.00	11425.00	52200	20240308	-69.44	12060	20241209	32.26	52200	-69.44	20240308	12060	32.26	20241209	52200	-69.44	20240308	12060	32.26	20241209	5.29	N	200710	500	70 억	221166	N	N	0	N	N
3	20241231	150951	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15950	230	2	1.46	1424990300	90371	69.76	15530	15990	15380	20400	11010	15720	15758.62	1.65	-5276	-5276	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2144	-13.36	1.40	12	0.67	-1194.00	11425.00	52200	20240308	-69.44	12060	20241209	32.26	52200	-69.44	20240308	12060	32.26	20241209	52200	-69.44	20240308	12060	32.26	20241209	5.29	N	200710	500	70 억	221166	N	N	0	N	N
4	20241231	141007	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15950	230	2	1.46	1424990300	90371	69.76	15530	15990	15380	20400	11010	15720	15758.62	1.65	-5276	-5276	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2144	-13.36	1.40	12	0.67	-1194.00	11425.00	52200	20240308	-69.44	12060	20241209	32.26	52200	-69.44	20240308	12060	32.26	20241209	52200	-69.44	20240308	12060	32.26	20241209	5.29	N	200710	500	70 억	221166	N	N	0	N	N
5	20241231	131008	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15950	230	2	1.46	1424990300	90371	69.76	15530	15990	15380	20400	11010	15720	15758.62	1.65	-5276	-5276	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2144	-13.36	1.40	12	0.67	-1194.00	11425.00	52200	20240308	-69.44	12060	20241209	32.26	52200	-69.44	20240308	12060	32.26	20241209	52200	-69.44	20240308	12060	32.26	20241209	5.29	N	200710	500	70 억	221166	N	N	0	N	N
6	20241231	121007	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15950	230	2	1.46	1424990300	90371	69.76	15530	15990	15380	20400	11010	15720	15758.62	1.65	-5276	-5276	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2144	-13.36	1.40	12	0.67	-1194.00	11425.00	52200	20240308	-69.44	12060	20241209	32.26	52200	-69.44	20240308	12060	32.26	20241209	52200	-69.44	20240308	12060	32.26	20241209	5.29	N	200710	500	70 억	221166	N	N	0	N	N
7	20241231	111007	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15950	230	2	1.46	1424990300	90371	69.76	15530	15990	15380	20400	11010	15720	15758.62	1.65	-5276	-5276	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2144	-13.36	1.40	12	0.67	-1194.00	11425.00	52200	20240308	-69.44	12060	20241209	32.26	52200	-69.44	20240308	12060	32.26	20241209	52200	-69.44	20240308	12060	32.26	20241209	5.29	N	200710	500	70 억	221166	N	N	0	N	N
8	20241231	100959	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15950	230	2	1.46	1424990300	90371	69.76	15530	15990	15380	20400	11010	15720	15758.62	1.65	-5276	-5276	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2144	-13.36	1.40	12	0.67	-1194.00	11425.00	52200	20240308	-69.44	12060	20241209	32.26	52200	-69.44	20240308	12060	32.26	20241209	52200	-69.44	20240308	12060	32.26	20241209	5.29	N	200710	500	70 억	221166	N	N	0	N	N
9	20241231	091003	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15950	230	2	1.46	1424990300	90371	69.76	15530	15990	15380	20400	11010	15720	15758.62	1.65	-5276	-5276	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2144	-13.36	1.40	12	0.67	-1194.00	11425.00	52200	20240308	-69.44	12060	20241209	32.26	52200	-69.44	20240308	12060	32.26	20241209	52200	-69.44	20240308	12060	32.26	20241209	5.29	N	200710	500	70 억	221166	N	N	0	N	N
10	20241230	161001	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15950	230	2	1.46	1382477120	87707	67.71	15530	15990	15380	20400	11010	15720	15758.62	1.68	0	-5276	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2144	-13.36	1.40	12	0.65	-1194.00	11425.00	52200	20240308	-69.44	12060	20241209	32.26	52200	-69.44	20240308	12060	32.26	20241209	52200	-69.44	20240308	12060	32.26	20241209	5.29	N	200710	500	70 억	226442	N	N	0	N	N
11	20241230	151005	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15950	230	2	1.46	1260497010	80061	61.80	15530	15990	15380	20400	11010	15720	15744.21	1.68	0	-3932	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2144	-13.36	1.40	12	0.60	-1194.00	11425.00	52200	20240308	-69.44	12060	20241209	32.26	52200	-69.44	20240308	12060	32.26	20241209	52200	-69.44	20240308	12060	32.26	20241209	5.29	N	200710	500	70 억	226442	N	N	0	N	N
12	20241230	141004	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15940	220	2	1.40	1048038570	66727	51.51	15530	15960	15380	20400	11010	15720	15706.36	1.68	0	-4000	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2142	-13.35	1.40	12	0.50	-1194.00	11425.00	52200	20240308	-69.46	12060	20241209	32.17	52200	-69.46	20240308	12060	32.17	20241209	52200	-69.46	20240308	12060	32.17	20241209	5.29	N	200710	500	70 억	226442	N	N	0	N	N
13	20241230	131006	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15910	190	2	1.21	905296830	57751	44.58	15530	15960	15380	20400	11010	15720	15675.86	1.68	0	-4490	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2138	-13.32	1.39	12	0.43	-1194.00	11425.00	52200	20240308	-69.52	12060	20241209	31.92	52200	-69.52	20240308	12060	31.92	20241209	52200	-69.52	20240308	12060	31.92	20241209	5.29	N	200710	500	70 억	226442	N	N	0	N	N
14	20241230	121001	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15730	10	2	0.06	668983330	42835	33.07	15530	15880	15380	20400	11010	15720	15617.67	1.68	0	-3956	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2114	-13.17	1.38	12	0.32	-1194.00	11425.00	52200	20240308	-69.87	12060	20241209	30.43	52200	-69.87	20240308	12060	30.43	20241209	52200	-69.87	20240308	12060	30.43	20241209	5.29	N	200710	500	70 억	226442	N	N	0	N	N
15	20241230	111004	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15700	-20	5	-0.13	601715800	38557	29.76	15530	15880	15380	20400	11010	15720	15605.87	1.68	0	-4597	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2110	-13.15	1.37	12	0.29	-1194.00	11425.00	52200	20240308	-69.92	12060	20241209	30.18	52200	-69.92	20240308	12060	30.18	20241209	52200	-69.92	20240308	12060	30.18	20241209	5.29	N	200710	500	70 억	226442	N	N	0	N	N
16	20241230	101003	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15680	-40	5	-0.25	461501500	29628	22.87	15530	15880	15380	20400	11010	15720	15576.52	1.68	0	-3363	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2108	-13.13	1.37	12	0.22	-1194.00	11425.00	52200	20240308	-69.96	12060	20241209	30.02	52200	-69.96	20240308	12060	30.02	20241209	52200	-69.96	20240308	12060	30.02	20241209	5.29	N	200710	500	70 억	226442	N	N	0	N	N
17	20241230	091005	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15600	-120	5	-0.76	92888230	5996	4.63	15530	15610	15380	20400	11010	15720	15491.59	1.68	0	-1217	16626	16172	15936	15482	15246	16055	15365	70	4680	500	11310	10	1	13440822	2097	-13.07	1.37	12	0.04	-1194.00	11425.00	52200	20240308	-70.11	12060	20241209	29.35	52200	-70.11	20240308	12060	29.35	20241209	52200	-70.11	20240308	12060	29.35	20241209	5.29	N	200710	500	70 억	226442	N	N	0	N	N
18	20241227	160959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15720	-120	5	-0.76	2055762450	128549	49.13	15800	16390	15700	20550	11090	15840	15992.92	1.60	0	21285	17180	16510	16080	15410	14980	16295	15195	70	4710	500	11400	10	1	13440822	2113	-13.17	1.38	12	0.96	-1194.00	11425.00	52200	20240308	-69.89	12060	20241209	30.35	52200	-69.89	20240308	12060	30.35	20241209	52200	-69.89	20240308	12060	30.35	20241209	5.16	N	200710	500	70 억	215435	N	N	4	N	N
19	20241227	150958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15720	-120	5	-0.76	1940039530	121199	46.32	15800	16390	15700	20550	11090	15840	16007.33	1.60	0	19387	17180	16510	16080	15410	14980	16295	15195	70	4710	500	11400	10	1	13440822	2113	-13.17	1.38	12	0.90	-1194.00	11425.00	52200	20240308	-69.89	12060	20241209	30.35	52200	-69.89	20240308	12060	30.35	20241209	52200	-69.89	20240308	12060	30.35	20241209	5.16	N	200710	500	70 억	215435	N	N	4	N	N
20	20241227	141001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15870	30	2	0.19	1683260880	104960	40.12	15800	16390	15700	20550	11090	15840	16037.54	1.60	0	19102	17180	16510	16080	15410	14980	16295	15195	70	4710	500	11400	10	1	13440822	2133	-13.29	1.39	12	0.78	-1194.00	11425.00	52200	20240308	-69.60	12060	20241209	31.59	52200	-69.60	20240308	12060	31.59	20241209	52200	-69.60	20240308	12060	31.59	20241209	5.16	N	200710	500	70 억	215435	N	N	4	N	N
21	20241227	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15860	20	2	0.13	1622737170	101142	38.66	15800	16390	15700	20550	11090	15840	16044.55	1.60	0	18495	17180	16510	16080	15410	14980	16295	15195	70	4710	500	11400	10	1	13440822	2132	-13.28	1.39	12	0.75	-1194.00	11425.00	52200	20240308	-69.62	12060	20241209	31.51	52200	-69.62	20240308	12060	31.51	20241209	52200	-69.62	20240308	12060	31.51	20241209	5.16	N	200710	500	70 억	215435	N	N	4	N	N
22	20241227	121000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15770	-70	5	-0.44	1476731320	91929	35.14	15800	16390	15700	20550	11090	15840	16064.31	1.60	0	17928	17180	16510	16080	15410	14980	16295	15195	70	4710	500	11400	10	1	13440822	2120	-13.21	1.38	12	0.68	-1194.00	11425.00	52200	20240308	-69.79	12060	20241209	30.76	52200	-69.79	20240308	12060	30.76	20241209	52200	-69.79	20240308	12060	30.76	20241209	5.16	N	200710	500	70 억	215435	N	N	4	N	N
23	20241227	110959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15710	-130	5	-0.82	1330777090	82687	31.60	15800	16390	15700	20550	11090	15840	16094.76	1.60	0	16957	17180	16510	16080	15410	14980	16295	15195	70	4710	500	11400	10	1	13440822	2112	-13.16	1.38	12	0.62	-1194.00	11425.00	52200	20240308	-69.90	12060	20241209	30.27	52200	-69.90	20240308	12060	30.27	20241209	52200	-69.90	20240308	12060	30.27	20241209	5.16	N	200710	500	70 억	215435	N	N	4	N	N
24	20241227	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16300	460	2	2.90	868448130	53826	20.57	15800	16390	15730	20550	11090	15840	16135.44	1.60	0	8752	17180	16510	16080	15410	14980	16295	15195	70	4710	500	11400	10	1	13440822	2191	-13.65	1.43	12	0.40	-1194.00	11425.00	52200	20240308	-68.77	12060	20241209	35.16	52200	-68.77	20240308	12060	35.16	20241209	52200	-68.77	20240308	12060	35.16	20241209	5.16	N	200710	500	70 억	215435	N	N	4	N	N
25	20241227	091002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15840	0	3	0.00	162207380	10230	3.91	15800	16090	15730	20550	11090	15840	15856.36	1.60	0	3169	17180	16510	16080	15410	14980	16295	15195	70	4710	500	11400	10	1	13440822	2129	-13.27	1.39	12	0.08	-1194.00	11425.00	52200	20240308	-69.66	12060	20241209	31.34	52200	-69.66	20240308	12060	31.34	20241209	52200	-69.66	20240308	12060	31.34	20241209	5.16	N	200710	500	70 억	215435	N	N	4	N	N
26	20241226	160953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15840	-680	5	-4.12	4156716420	260532	106.29	16470	16750	15650	21450	11570	16520	15955.01	1.14	0	51702	18333	17426	16953	16046	15573	17190	15810	70	4930	500	11890	10	1	13440822	2129	-13.27	1.39	12	1.94	-1194.00	11425.00	52200	20240308	-69.66	12060	20241209	31.34	52200	-69.66	20240308	12060	31.34	20241209	52200	-69.66	20240308	12060	31.34	20241209	5.24	N	200710	500	70 억	153183	N	N	4	N	N
27	20241226	150951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15830	-690	5	-4.18	3947732970	247317	100.90	16470	16750	15650	21450	11570	16520	15962.19	1.14	0	45601	18333	17426	16953	16046	15573	17190	15810	70	4930	500	11890	10	1	13440822	2128	-13.26	1.39	12	1.84	-1194.00	11425.00	52200	20240308	-69.67	12060	20241209	31.26	52200	-69.67	20240308	12060	31.26	20241209	52200	-69.67	20240308	12060	31.26	20241209	5.24	N	200710	500	70 억	153183	N	N	0	N	N
28	20241226	140950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15890	-630	5	-3.81	3666933380	229622	93.68	16470	16750	15650	21450	11570	16520	15969.38	1.14	0	43568	18333	17426	16953	16046	15573	17190	15810	70	4930	500	11890	10	1	13440822	2136	-13.31	1.39	12	1.71	-1194.00	11425.00	52200	20240308	-69.56	12060	20241209	31.76	52200	-69.56	20240308	12060	31.76	20241209	52200	-69.56	20240308	12060	31.76	20241209	5.24	N	200710	500	70 억	153183	N	N	0	N	N
29	20241226	130951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15840	-680	5	-4.12	3429397550	214625	87.56	16470	16750	15650	21450	11570	16520	15978.50	1.14	0	39545	18333	17426	16953	16046	15573	17190	15810	70	4930	500	11890	10	1	13440822	2129	-13.27	1.39	12	1.60	-1194.00	11425.00	52200	20240308	-69.66	12060	20241209	31.34	52200	-69.66	20240308	12060	31.34	20241209	52200	-69.66	20240308	12060	31.34	20241209	5.24	N	200710	500	70 억	153183	N	N	0	N	N
30	20241226	120949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15850	-670	5	-4.06	3067671000	191871	78.28	16470	16750	15650	21450	11570	16520	15988.14	1.14	0	36250	18333	17426	16953	16046	15573	17190	15810	70	4930	500	11890	10	1	13440822	2130	-13.27	1.39	12	1.43	-1194.00	11425.00	52200	20240308	-69.64	12060	20241209	31.43	52200	-69.64	20240308	12060	31.43	20241209	52200	-69.64	20240308	12060	31.43	20241209	5.24	N	200710	500	70 억	153183	N	N	0	N	N
31	20241226	110949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15740	-780	5	-4.72	2823192290	176326	71.94	16470	16750	15650	21450	11570	16520	16011.15	1.14	0	36972	18333	17426	16953	16046	15573	17190	15810	70	4930	500	11890	10	1	13440822	2116	-13.18	1.38	12	1.31	-1194.00	11425.00	52200	20240308	-69.85	12060	20241209	30.51	52200	-69.85	20240308	12060	30.51	20241209	52200	-69.85	20240308	12060	30.51	20241209	5.24	N	200710	500	70 억	153183	N	N	0	N	N
32	20241226	100951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15750	-770	5	-4.66	2182264150	135683	55.36	16470	16750	15750	21450	11570	16520	16083.48	1.14	0	38803	18333	17426	16953	16046	15573	17190	15810	70	4930	500	11890	10	1	13440822	2117	-13.19	1.38	12	1.01	-1194.00	11425.00	52200	20240308	-69.83	12060	20241209	30.60	52200	-69.83	20240308	12060	30.60	20241209	52200	-69.83	20240308	12060	30.60	20241209	5.24	N	200710	500	70 억	153183	N	N	0	N	N
33	20241226	090951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16520	0	3	0.00	197598930	11968	4.88	16470	16750	16350	21450	11570	16520	16510.59	1.14	0	2429	18333	17426	16953	16046	15573	17190	15810	70	4930	500	11890	10	1	13440822	2220	-13.84	1.45	12	0.09	-1194.00	11425.00	52200	20240308	-68.35	12060	20241209	36.98	52200	-68.35	20240308	12060	36.98	20241209	52200	-68.35	20240308	12060	36.98	20241209	5.24	N	200710	500	70 억	153183	N	N	0	N	N
34	20241224	160950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16520	-690	5	-4.01	4151120950	243214	64.34	17560	17860	16480	22350	12050	17210	17068.21	1.20	0	-9012	18263	17736	17393	16866	16523	17565	16695	70	5140	500	12390	10	1	13440822	2220	-13.84	1.45	12	1.81	-1194.00	11425.00	52200	20240308	-68.35	12060	20241209	36.98	52200	-68.35	20240308	12060	36.98	20241209	52200	-68.35	20240308	12060	36.98	20241209	5.23	N	200710	500	70 억	161318	N	N	0	N	N
35	20241224	150949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16670	-540	5	-3.14	3816138510	223073	59.01	17560	17860	16480	22350	12050	17210	17107.13	1.20	0	-9400	18263	17736	17393	16866	16523	17565	16695	70	5140	500	12390	10	1	13440822	2241	-13.96	1.46	12	1.66	-1194.00	11425.00	52200	20240308	-68.07	12060	20241209	38.23	52200	-68.07	20240308	12060	38.23	20241209	52200	-68.07	20240308	12060	38.23	20241209	5.23	N	200710	500	70 억	161318	N	N	0	N	N
36	20241224	140948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	-310	5	-1.80	3541553980	206698	54.68	17560	17860	16480	22350	12050	17210	17133.95	1.20	0	-5803	18263	17736	17393	16866	16523	17565	16695	70	5140	500	12390	10	1	13440822	2271	-14.15	1.48	12	1.54	-1194.00	11425.00	52200	20240308	-67.62	12060	20241209	40.13	52200	-67.62	20240308	12060	40.13	20241209	52200	-67.62	20240308	12060	40.13	20241209	5.23	N	200710	500	70 억	161318	N	N	0	N	N
37	20241224	130949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16630	-580	5	-3.37	3174855990	184686	48.85	17560	17860	16610	22350	12050	17210	17190.56	1.20	0	-6876	18263	17736	17393	16866	16523	17565	16695	70	5140	500	12390	10	1	13440822	2235	-13.93	1.46	12	1.37	-1194.00	11425.00	52200	20240308	-68.14	12060	20241209	37.89	52200	-68.14	20240308	12060	37.89	20241209	52200	-68.14	20240308	12060	37.89	20241209	5.23	N	200710	500	70 억	161318	N	N	0	N	N
38	20241224	120949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	-310	5	-1.80	2706638200	156710	41.45	17560	17860	16850	22350	12050	17210	17271.64	1.20	0	-3372	18263	17736	17393	16866	16523	17565	16695	70	5140	500	12390	10	1	13440822	2271	-14.15	1.48	12	1.17	-1194.00	11425.00	52200	20240308	-67.62	12060	20241209	40.13	52200	-67.62	20240308	12060	40.13	20241209	52200	-67.62	20240308	12060	40.13	20241209	5.23	N	200710	500	70 억	161318	N	N	0	N	N
39	20241224	110951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16950	-260	5	-1.51	2393611070	138187	36.55	17560	17860	16950	22350	12050	17210	17321.54	1.20	0	1700	18263	17736	17393	16866	16523	17565	16695	70	5140	500	12390	10	1	13440822	2278	-14.20	1.48	12	1.03	-1194.00	11425.00	52200	20240308	-67.53	12060	20241209	40.55	52200	-67.53	20240308	12060	40.55	20241209	52200	-67.53	20240308	12060	40.55	20241209	5.23	N	200710	500	70 억	161318	N	N	0	N	N
40	20241224	100949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17070	-140	5	-0.81	1540266450	88030	23.29	17560	17860	17030	22350	12050	17210	17497.06	1.20	0	-1565	18263	17736	17393	16866	16523	17565	16695	70	5140	500	12390	10	1	13440822	2294	-14.30	1.49	12	0.65	-1194.00	11425.00	52200	20240308	-67.30	12060	20241209	41.54	52200	-67.30	20240308	12060	41.54	20241209	52200	-67.30	20240308	12060	41.54	20241209	5.23	N	200710	500	70 억	161318	N	N	0	N	N
41	20241224	090953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17660	450	2	2.61	685798010	38741	10.25	17560	17860	17500	22350	12050	17210	17702.12	1.20	0	-627	18263	17736	17393	16866	16523	17565	16695	70	5140	500	12390	10	1	13440822	2374	-14.79	1.55	12	0.29	-1194.00	11425.00	52200	20240308	-66.17	12060	20241209	46.43	52200	-66.17	20240308	12060	46.43	20241209	52200	-66.17	20240308	12060	46.43	20241209	5.23	N	200710	500	70 억	161318	N	N	0	N	N
42	20241223	160940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17210	520	2	3.12	6566963950	376555	123.10	17520	17920	17050	21650	11690	16690	17439.83	1.48	0	-37242	17703	17196	16753	16246	15803	16975	16025	70	4960	500	12010	10	1	13440822	2313	-14.41	1.51	12	2.80	-1194.00	11425.00	52200	20240308	-67.03	12060	20241209	42.70	52200	-67.03	20240308	12060	42.70	20241209	52200	-67.03	20240308	12060	42.70	20241209	5.20	N	200710	500	70 억	199365	N	N	0	N	N
43	20241223	150946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17200	510	2	3.06	6312232980	361750	118.26	17520	17920	17050	21650	11690	16690	17449.16	1.48	0	-37181	17703	17196	16753	16246	15803	16975	16025	70	4960	500	12010	10	1	13440822	2312	-14.41	1.51	12	2.69	-1194.00	11425.00	52200	20240308	-67.05	12060	20241209	42.62	52200	-67.05	20240308	12060	42.62	20241209	52200	-67.05	20240308	12060	42.62	20241209	5.20	N	200710	500	70 억	199365	N	N	0	N	N
44	20241223	140941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17280	590	2	3.54	5771638150	330409	108.01	17520	17920	17050	21650	11690	16690	17468.16	1.48	0	-38452	17703	17196	16753	16246	15803	16975	16025	70	4960	500	12010	10	1	13440822	2323	-14.47	1.51	12	2.46	-1194.00	11425.00	52200	20240308	-66.90	12060	20241209	43.28	52200	-66.90	20240308	12060	43.28	20241209	52200	-66.90	20240308	12060	43.28	20241209	5.20	N	200710	500	70 억	199365	N	N	0	N	N
45	20241223	130941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17310	620	2	3.71	5510735080	315321	103.08	17520	17920	17050	21650	11690	16690	17476.59	1.48	0	-33136	17703	17196	16753	16246	15803	16975	16025	70	4960	500	12010	10	1	13440822	2327	-14.50	1.52	12	2.35	-1194.00	11425.00	52200	20240308	-66.84	12060	20241209	43.53	52200	-66.84	20240308	12060	43.53	20241209	52200	-66.84	20240308	12060	43.53	20241209	5.20	N	200710	500	70 억	199365	N	N	0	N	N
46	20241223	120943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17510	820	2	4.91	5152007730	294675	96.33	17520	17920	17050	21650	11690	16690	17483.70	1.48	0	-30424	17703	17196	16753	16246	15803	16975	16025	70	4960	500	12010	10	1	13440822	2353	-14.66	1.53	12	2.19	-1194.00	11425.00	52200	20240308	-66.46	12060	20241209	45.19	52200	-66.46	20240308	12060	45.19	20241209	52200	-66.46	20240308	12060	45.19	20241209	5.20	N	200710	500	70 억	199365	N	N	0	N	N
47	20241223	110941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17570	880	2	5.27	4703453260	269068	87.96	17520	17920	17050	21650	11690	16690	17480.54	1.48	0	-36609	17703	17196	16753	16246	15803	16975	16025	70	4960	500	12010	10	1	13440822	2362	-14.72	1.54	12	2.00	-1194.00	11425.00	52200	20240308	-66.34	12060	20241209	45.69	52200	-66.34	20240308	12060	45.69	20241209	52200	-66.34	20240308	12060	45.69	20241209	5.20	N	200710	500	70 억	199365	N	N	0	N	N
48	20241223	100935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17370	680	2	4.07	3438227990	197288	64.49	17520	17920	17050	21650	11690	16690	17427.46	1.48	0	-35703	17703	17196	16753	16246	15803	16975	16025	70	4960	500	12010	10	1	13440822	2335	-14.55	1.52	12	1.47	-1194.00	11425.00	52200	20240308	-66.72	12060	20241209	44.03	52200	-66.72	20240308	12060	44.03	20241209	52200	-66.72	20240308	12060	44.03	20241209	5.20	N	200710	500	70 억	199365	N	N	0	N	N
49	20241223	090939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17250	560	2	3.36	1925701470	109575	35.82	17520	17920	17250	21650	11690	16690	17574.29	1.48	0	-18904	17703	17196	16753	16246	15803	16975	16025	70	4960	500	12010	10	1	13440822	2319	-14.45	1.51	12	0.82	-1194.00	11425.00	52200	20240308	-66.95	12060	20241209	43.03	52200	-66.95	20240308	12060	43.03	20241209	52200	-66.95	20240308	12060	43.03	20241209	5.20	N	200710	500	70 억	199365	N	N	0	N	N
50	20241220	160935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16690	90	2	0.54	5104198150	303897	153.51	17150	17260	16310	21550	11620	16600	16795.96	1.62	0	-19437	17506	17052	16586	16132	15666	17280	16360	70	4950	500	11950	10	1	13440822	2243	-13.98	1.46	12	2.26	-1194.00	11425.00	52200	20240308	-68.03	12060	20241209	38.39	52200	-68.03	20240308	12060	38.39	20241209	52200	-68.03	20240308	12060	38.39	20241209	5.15	N	200710	500	70 억	218406	N	N	0	N	N
51	20241220	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16830	230	2	1.39	4850294630	288728	145.85	17150	17260	16310	21550	11620	16600	16798.84	1.62	0	-15943	17506	17052	16586	16132	15666	17280	16360	70	4950	500	11950	10	1	13440822	2262	-14.10	1.47	12	2.15	-1194.00	11425.00	52200	20240308	-67.76	12060	20241209	39.55	52200	-67.76	20240308	12060	39.55	20241209	52200	-67.76	20240308	12060	39.55	20241209	5.15	N	200710	500	70 억	218406	N	N	0	N	N
52	20241220	140937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16750	150	2	0.90	4232174680	251720	127.15	17150	17260	16310	21550	11620	16600	16813.03	1.62	0	-12893	17506	17052	16586	16132	15666	17280	16360	70	4950	500	11950	10	1	13440822	2251	-14.03	1.47	12	1.87	-1194.00	11425.00	52200	20240308	-67.91	12060	20241209	38.89	52200	-67.91	20240308	12060	38.89	20241209	52200	-67.91	20240308	12060	38.89	20241209	5.15	N	200710	500	70 억	218406	N	N	0	N	N
53	20241220	130936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16700	100	2	0.60	3672544170	218372	110.31	17150	17260	16310	21550	11620	16600	16817.83	1.62	0	-12993	17506	17052	16586	16132	15666	17280	16360	70	4950	500	11950	10	1	13440822	2245	-13.99	1.46	12	1.62	-1194.00	11425.00	52200	20240308	-68.01	12060	20241209	38.47	52200	-68.01	20240308	12060	38.47	20241209	52200	-68.01	20240308	12060	38.47	20241209	5.15	N	200710	500	70 억	218406	N	N	0	N	N
54	20241220	120935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16880	280	2	1.69	2536423370	151698	76.63	17150	17150	16310	21550	11620	16600	16720.22	1.62	0	-20904	17506	17052	16586	16132	15666	17280	16360	70	4950	500	11950	10	1	13440822	2269	-14.14	1.48	12	1.13	-1194.00	11425.00	52200	20240308	-67.66	12060	20241209	39.97	52200	-67.66	20240308	12060	39.97	20241209	52200	-67.66	20240308	12060	39.97	20241209	5.15	N	200710	500	70 억	218406	N	N	0	N	N
55	20241220	110935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16470	-130	5	-0.78	1975545320	118184	59.70	17150	17150	16310	21550	11620	16600	16715.84	1.62	0	-22789	17506	17052	16586	16132	15666	17280	16360	70	4950	500	11950	10	1	13440822	2214	-13.79	1.44	12	0.88	-1194.00	11425.00	52200	20240308	-68.45	12060	20241209	36.57	52200	-68.45	20240308	12060	36.57	20241209	52200	-68.45	20240308	12060	36.57	20241209	5.15	N	200710	500	70 억	218406	N	N	0	N	N
56	20241220	100936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16770	170	2	1.02	1312825110	77981	39.39	17150	17150	16620	21550	11620	16600	16835.19	1.62	0	-22761	17506	17052	16586	16132	15666	17280	16360	70	4950	500	11950	10	1	13440822	2254	-14.05	1.47	12	0.58	-1194.00	11425.00	52200	20240308	-67.87	12060	20241209	39.05	52200	-67.87	20240308	12060	39.05	20241209	52200	-67.87	20240308	12060	39.05	20241209	5.15	N	200710	500	70 억	218406	N	N	0	N	N
57	20241220	090937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16750	150	2	0.90	535459530	31665	16.00	17150	17150	16620	21550	11620	16600	16910.14	1.62	0	-15379	17506	17052	16586	16132	15666	17280	16360	70	4950	500	11950	10	1	13440822	2251	-14.03	1.47	12	0.24	-1194.00	11425.00	52200	20240308	-67.91	12060	20241209	38.89	52200	-67.91	20240308	12060	38.89	20241209	52200	-67.91	20240308	12060	38.89	20241209	5.15	N	200710	500	70 억	218406	N	N	0	N	N
58	20241219	160934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16600	-410	5	-2.41	3244131570	194644	73.13	16400	17040	16120	22100	11910	17010	16667.01	1.64	0	-1831	17770	17390	16920	16540	16070	17580	16730	70	5090	500	12240	10	1	13440822	2231	-13.90	1.45	12	1.45	-1194.00	11425.00	52200	20240308	-68.20	12060	20241209	37.65	52200	-68.20	20240308	12060	37.65	20241209	52200	-68.20	20240308	12060	37.65	20241209	4.78	N	200710	500	70 억	220352	N	N	7	N	N
59	20241219	150932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16520	-490	5	-2.88	3120036360	187158	70.32	16400	17040	16120	22100	11910	17010	16670.59	1.64	0	-775	17770	17390	16920	16540	16070	17580	16730	70	5090	500	12240	10	1	13440822	2220	-13.84	1.45	12	1.39	-1194.00	11425.00	52200	20240308	-68.35	12060	20241209	36.98	52200	-68.35	20240308	12060	36.98	20241209	52200	-68.35	20240308	12060	36.98	20241209	4.78	N	200710	500	70 억	220352	N	N	7	N	N
60	20241219	140934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16670	-340	5	-2.00	2830385360	169683	63.75	16400	17040	16120	22100	11910	17010	16680.42	1.64	0	-2040	17770	17390	16920	16540	16070	17580	16730	70	5090	500	12240	10	1	13440822	2241	-13.96	1.46	12	1.26	-1194.00	11425.00	52200	20240308	-68.07	12060	20241209	38.23	52200	-68.07	20240308	12060	38.23	20241209	52200	-68.07	20240308	12060	38.23	20241209	4.78	N	200710	500	70 억	220352	N	N	7	N	N
61	20241219	130932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16810	-200	5	-1.18	2586649130	155084	58.27	16400	17040	16120	22100	11910	17010	16679.01	1.64	0	-1151	17770	17390	16920	16540	16070	17580	16730	70	5090	500	12240	10	1	13440822	2259	-14.08	1.47	12	1.15	-1194.00	11425.00	52200	20240308	-67.80	12060	20241209	39.39	52200	-67.80	20240308	12060	39.39	20241209	52200	-67.80	20240308	12060	39.39	20241209	4.78	N	200710	500	70 억	220352	N	N	7	N	N
62	20241219	120934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16750	-260	5	-1.53	2326314160	139555	52.43	16400	17040	16120	22100	11910	17010	16669.51	1.64	0	1513	17770	17390	16920	16540	16070	17580	16730	70	5090	500	12240	10	1	13440822	2251	-14.03	1.47	12	1.04	-1194.00	11425.00	52200	20240308	-67.91	12060	20241209	38.89	52200	-67.91	20240308	12060	38.89	20241209	52200	-67.91	20240308	12060	38.89	20241209	4.78	N	200710	500	70 억	220352	N	N	7	N	N
63	20241219	110932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16720	-290	5	-1.70	2157964330	129490	48.65	16400	17040	16120	22100	11910	17010	16665.09	1.64	0	1095	17770	17390	16920	16540	16070	17580	16730	70	5090	500	12240	10	1	13440822	2247	-14.00	1.46	12	0.96	-1194.00	11425.00	52200	20240308	-67.97	12060	20241209	38.64	52200	-67.97	20240308	12060	38.64	20241209	52200	-67.97	20240308	12060	38.64	20241209	4.78	N	200710	500	70 억	220352	N	N	7	N	N
64	20241219	100924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	-110	5	-0.65	1958712880	117600	44.18	16400	17040	16120	22100	11910	17010	16655.71	1.64	0	2899	17770	17390	16920	16540	16070	17580	16730	70	5090	500	12240	10	1	13440822	2271	-14.15	1.48	12	0.87	-1194.00	11425.00	52200	20240308	-67.62	12060	20241209	40.13	52200	-67.62	20240308	12060	40.13	20241209	52200	-67.62	20240308	12060	40.13	20241209	4.78	N	200710	500	70 억	220352	N	N	7	N	N
65	20241219	090934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16510	-500	5	-2.94	757799960	46362	17.42	16400	16650	16120	22100	11910	17010	16345.22	1.64	0	23706	17770	17390	16920	16540	16070	17580	16730	70	5090	500	12240	10	1	13440822	2219	-13.83	1.45	12	0.34	-1194.00	11425.00	52200	20240308	-68.37	12060	20241209	36.90	52200	-68.37	20240308	12060	36.90	20241209	52200	-68.37	20240308	12060	36.90	20241209	4.78	N	200710	500	70 억	220352	N	N	7	N	N
66	20241218	160928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17010	140	2	0.83	4484605850	264817	61.67	16500	17300	16450	21900	11810	16870	16934.49	1.69	0	-6803	18176	17522	16716	16062	15256	17850	16390	70	5030	500	12140	10	1	13440822	2286	-14.25	1.49	12	1.97	-1194.00	11425.00	52200	20240308	-67.41	12060	20241209	41.04	52200	-67.41	20240308	12060	41.04	20241209	52200	-67.41	20240308	12060	41.04	20241209	4.75	N	200710	500	70 억	226906	N	N	7	N	N
67	20241218	150933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16970	100	2	0.59	4054045000	239553	55.79	16500	17300	16450	21900	11810	16870	16923.37	1.69	0	-8124	18176	17522	16716	16062	15256	17850	16390	70	5030	500	12140	10	1	13440822	2281	-14.21	1.49	12	1.78	-1194.00	11425.00	52200	20240308	-67.49	12060	20241209	40.71	52200	-67.49	20240308	12060	40.71	20241209	52200	-67.49	20240308	12060	40.71	20241209	4.75	N	200710	500	70 억	226906	N	N	0	N	N
68	20241218	140930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16760	-110	5	-0.65	3313543710	195717	45.58	16500	17300	16450	21900	11810	16870	16930.28	1.69	0	-19144	18176	17522	16716	16062	15256	17850	16390	70	5030	500	12140	10	1	13440822	2253	-14.04	1.47	12	1.46	-1194.00	11425.00	52200	20240308	-67.89	12060	20241209	38.97	52200	-67.89	20240308	12060	38.97	20241209	52200	-67.89	20240308	12060	38.97	20241209	4.75	N	200710	500	70 억	226906	N	N	0	N	N
69	20241218	130933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16880	10	2	0.06	2900504740	171163	39.86	16500	17300	16450	21900	11810	16870	16945.86	1.69	0	-20152	18176	17522	16716	16062	15256	17850	16390	70	5030	500	12140	10	1	13440822	2269	-14.14	1.48	12	1.27	-1194.00	11425.00	52200	20240308	-67.66	12060	20241209	39.97	52200	-67.66	20240308	12060	39.97	20241209	52200	-67.66	20240308	12060	39.97	20241209	4.75	N	200710	500	70 억	226906	N	N	0	N	N
70	20241218	120924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16920	50	2	0.30	2685546280	158474	36.91	16500	17300	16450	21900	11810	16870	16946.29	1.69	0	-23307	18176	17522	16716	16062	15256	17850	16390	70	5030	500	12140	10	1	13440822	2274	-14.17	1.48	12	1.18	-1194.00	11425.00	52200	20240308	-67.59	12060	20241209	40.30	52200	-67.59	20240308	12060	40.30	20241209	52200	-67.59	20240308	12060	40.30	20241209	4.75	N	200710	500	70 억	226906	N	N	0	N	N
71	20241218	110931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16730	-140	5	-0.83	2527197190	149073	34.72	16500	17300	16450	21900	11810	16870	16952.75	1.69	0	-24170	18176	17522	16716	16062	15256	17850	16390	70	5030	500	12140	10	1	13440822	2249	-14.01	1.46	12	1.11	-1194.00	11425.00	52200	20240308	-67.95	12060	20241209	38.72	52200	-67.95	20240308	12060	38.72	20241209	52200	-67.95	20240308	12060	38.72	20241209	4.75	N	200710	500	70 억	226906	N	N	0	N	N
72	20241218	100932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16980	110	2	0.65	1905408620	112158	26.12	16500	17300	16450	21900	11810	16870	16988.61	1.69	0	-23175	18176	17522	16716	16062	15256	17850	16390	70	5030	500	12140	10	1	13440822	2282	-14.22	1.49	12	0.83	-1194.00	11425.00	52200	20240308	-67.47	12060	20241209	40.80	52200	-67.47	20240308	12060	40.80	20241209	52200	-67.47	20240308	12060	40.80	20241209	4.75	N	200710	500	70 억	226906	N	N	0	N	N
73	20241218	090934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16660	-210	5	-1.24	225998810	13625	3.17	16500	16800	16450	21900	11810	16870	16587.03	1.69	0	2783	18176	17522	16716	16062	15256	17850	16390	70	5030	500	12140	10	1	13440822	2239	-13.95	1.46	12	0.10	-1194.00	11425.00	52200	20240308	-68.08	12060	20241209	38.14	52200	-68.08	20240308	12060	38.14	20241209	52200	-68.08	20240308	12060	38.14	20241209	4.75	N	200710	500	70 억	226906	N	N	0	N	N
74	20241217	160927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16870	1010	2	6.37	7117990030	427148	211.28	16500	17370	15910	20600	11110	15860	16663.91	2.04	0	-48106	16680	16270	15890	15480	15100	16475	15685	70	4740	500	11410	10	1	13440822	2267	-14.13	1.48	12	3.18	-1194.00	11425.00	52200	20240308	-67.68	12060	20241209	39.88	52200	-67.68	20240308	12060	39.88	20241209	52200	-67.68	20240308	12060	39.88	20241209	4.87	N	200710	500	70 억	274575	N	N	0	N	N
75	20241217	150931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	1000	2	6.31	6888302230	413530	204.54	16500	17370	15910	20600	11110	15860	16657.32	2.04	0	-47298	16680	16270	15890	15480	15100	16475	15685	70	4740	500	11410	10	1	13440822	2266	-14.12	1.48	12	3.08	-1194.00	11425.00	52200	20240308	-67.70	12060	20241209	39.80	52200	-67.70	20240308	12060	39.80	20241209	52200	-67.70	20240308	12060	39.80	20241209	4.87	N	200710	500	70 억	274575	N	N	0	N	N
76	20241217	140922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16500	640	2	4.04	3623756890	221735	109.67	16500	16920	15910	20600	11110	15860	16342.74	2.04	0	-11763	16680	16270	15890	15480	15100	16475	15685	70	4740	500	11410	10	1	13440822	2218	-13.82	1.44	12	1.65	-1194.00	11425.00	52200	20240308	-68.39	12060	20241209	36.82	52200	-68.39	20240308	12060	36.82	20241209	52200	-68.39	20240308	12060	36.82	20241209	4.87	N	200710	500	70 억	274575	N	N	0	N	N
77	20241217	130919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	240	2	1.51	2315899680	143082	70.77	16500	16580	15910	20600	11110	15860	16185.82	2.04	0	-6826	16680	16270	15890	15480	15100	16475	15685	70	4740	500	11410	10	1	13440822	2164	-13.48	1.41	12	1.06	-1194.00	11425.00	52200	20240308	-69.16	12060	20241209	33.50	52200	-69.16	20240308	12060	33.50	20241209	52200	-69.16	20240308	12060	33.50	20241209	4.87	N	200710	500	70 억	274575	N	N	0	N	N
78	20241217	120902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	210	2	1.32	2162279810	133558	66.06	16500	16580	15910	20600	11110	15860	16189.82	2.04	0	-6820	16680	16270	15890	15480	15100	16475	15685	70	4740	500	11410	10	1	13440822	2160	-13.46	1.41	12	0.99	-1194.00	11425.00	52200	20240308	-69.21	12060	20241209	33.25	52200	-69.21	20240308	12060	33.25	20241209	52200	-69.21	20240308	12060	33.25	20241209	4.87	N	200710	500	70 억	274575	N	N	0	N	N
79	20241217	110906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	340	2	2.14	1947040490	120158	59.43	16500	16580	15910	20600	11110	15860	16204.00	2.04	0	-5239	16680	16270	15890	15480	15100	16475	15685	70	4740	500	11410	10	1	13440822	2177	-13.57	1.42	12	0.89	-1194.00	11425.00	52200	20240308	-68.97	12060	20241209	34.33	52200	-68.97	20240308	12060	34.33	20241209	52200	-68.97	20240308	12060	34.33	20241209	4.87	N	200710	500	70 억	274575	N	N	0	N	N
80	20241217	100920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15980	120	2	0.76	1463659090	90308	44.67	16500	16580	15910	20600	11110	15860	16207.41	2.04	0	-8885	16680	16270	15890	15480	15100	16475	15685	70	4740	500	11410	10	1	13440822	2148	-13.38	1.40	12	0.67	-1194.00	11425.00	52200	20240308	-69.39	12060	20241209	32.50	52200	-69.39	20240308	12060	32.50	20241209	52200	-69.39	20240308	12060	32.50	20241209	4.87	N	200710	500	70 억	274575	N	N	0	N	N
81	20241217	090928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16260	400	2	2.52	590473880	36129	17.87	16500	16580	16120	20600	11110	15860	16343.49	2.04	0	-4983	16680	16270	15890	15480	15100	16475	15685	70	4740	500	11410	10	1	13440822	2185	-13.62	1.42	12	0.27	-1194.00	11425.00	52200	20240308	-68.85	12060	20241209	34.83	52200	-68.85	20240308	12060	34.83	20241209	52200	-68.85	20240308	12060	34.83	20241209	4.87	N	200710	500	70 억	274575	N	N	0	N	N
82	20241216	160919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15860	720	2	4.76	3200944970	201446	72.84	15610	16300	15510	19680	10600	15140	15890.00	2.11	0	-1443	16246	15692	14796	14242	13346	15970	14520	70	4540	500	10900	10	1	13440822	2132	-13.28	1.39	12	1.50	-1194.00	11425.00	52200	20240308	-69.62	12060	20241209	31.51	52200	-69.62	20240308	12060	31.51	20241209	52200	-69.62	20240308	12060	31.51	20241209	4.84	N	200710	500	70 억	284202	N	N	46	N	N
83	20241216	150929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15840	700	2	4.62	3045893690	191664	69.30	15610	16300	15510	19680	10600	15140	15891.84	2.11	0	-1984	16246	15692	14796	14242	13346	15970	14520	70	4540	500	10900	10	1	13440822	2129	-13.27	1.39	12	1.43	-1194.00	11425.00	52200	20240308	-69.66	12060	20241209	31.34	52200	-69.66	20240308	12060	31.34	20241209	52200	-69.66	20240308	12060	31.34	20241209	4.84	N	200710	500	70 억	284202	N	N	46	N	N
84	20241216	140927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15950	810	2	5.35	2886399770	181624	65.67	15610	16300	15510	19680	10600	15140	15892.17	2.11	0	378	16246	15692	14796	14242	13346	15970	14520	70	4540	500	10900	10	1	13440822	2144	-13.36	1.40	12	1.35	-1194.00	11425.00	52200	20240308	-69.44	12060	20241209	32.26	52200	-69.44	20240308	12060	32.26	20241209	52200	-69.44	20240308	12060	32.26	20241209	4.84	N	200710	500	70 억	284202	N	N	46	N	N
85	20241216	130929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	860	2	5.68	2685209540	169021	61.12	15610	16300	15510	19680	10600	15140	15886.84	2.11	0	1581	16246	15692	14796	14242	13346	15970	14520	70	4540	500	10900	10	1	13440822	2151	-13.40	1.40	12	1.26	-1194.00	11425.00	52200	20240308	-69.35	12060	20241209	32.67	52200	-69.35	20240308	12060	32.67	20241209	52200	-69.35	20240308	12060	32.67	20241209	4.84	N	200710	500	70 억	284202	N	N	46	N	N
86	20241216	120928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15750	610	2	4.03	2348049060	147753	53.43	15610	16300	15510	19680	10600	15140	15891.72	2.11	0	-5323	16246	15692	14796	14242	13346	15970	14520	70	4540	500	10900	10	1	13440822	2117	-13.19	1.38	12	1.10	-1194.00	11425.00	52200	20240308	-69.83	12060	20241209	30.60	52200	-69.83	20240308	12060	30.60	20241209	52200	-69.83	20240308	12060	30.60	20241209	4.84	N	200710	500	70 억	284202	N	N	46	N	N
87	20241216	110927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15850	710	2	4.69	2198993030	138355	50.03	15610	16300	15510	19680	10600	15140	15893.85	2.11	0	-5467	16246	15692	14796	14242	13346	15970	14520	70	4540	500	10900	10	1	13440822	2130	-13.27	1.39	12	1.03	-1194.00	11425.00	52200	20240308	-69.64	12060	20241209	31.43	52200	-69.64	20240308	12060	31.43	20241209	52200	-69.64	20240308	12060	31.43	20241209	4.84	N	200710	500	70 억	284202	N	N	46	N	N
88	20241216	100927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15880	740	2	4.89	1744315550	109502	39.59	15610	16300	15510	19680	10600	15140	15929.53	2.11	0	-12663	16246	15692	14796	14242	13346	15970	14520	70	4540	500	10900	10	1	13440822	2134	-13.30	1.39	12	0.81	-1194.00	11425.00	52200	20240308	-69.58	12060	20241209	31.67	52200	-69.58	20240308	12060	31.67	20241209	52200	-69.58	20240308	12060	31.67	20241209	4.84	N	200710	500	70 억	284202	N	N	46	N	N
89	20241216	090927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	960	2	6.34	873329460	54869	19.84	15610	16300	15510	19680	10600	15140	15916.63	2.11	0	7649	16246	15692	14796	14242	13346	15970	14520	70	4540	500	10900	10	1	13440822	2164	-13.48	1.41	12	0.41	-1194.00	11425.00	52200	20240308	-69.16	12060	20241209	33.50	52200	-69.16	20240308	12060	33.50	20241209	52200	-69.16	20240308	12060	33.50	20241209	4.84	N	200710	500	70 억	284202	N	N	46	N	N
90	20241213	160920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15140	1010	2	7.15	4121091050	275053	167.82	14130	15350	13900	18360	9900	14130	14982.79	2.29	0	-36026	14643	14386	14023	13766	13403	14515	13895	70	4230	500	10170	10	1	13440822	2035	-12.68	1.33	12	2.05	-1194.00	11425.00	52200	20240308	-71.00	12060	20241209	25.54	52200	-71.00	20240308	12060	25.54	20241209	52200	-71.00	20240308	12060	25.54	20241209	4.87	N	200710	500	70 억	307431	N	N	46	N	N
91	20241213	150926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15280	1150	2	8.14	3748508090	250488	152.83	14130	15350	13900	18360	9900	14130	14964.82	2.29	0	-28374	14643	14386	14023	13766	13403	14515	13895	70	4230	500	10170	10	1	13440822	2054	-12.80	1.34	12	1.86	-1194.00	11425.00	52200	20240308	-70.73	12060	20241209	26.70	52200	-70.73	20240308	12060	26.70	20241209	52200	-70.73	20240308	12060	26.70	20241209	4.87	N	200710	500	70 억	307431	N	N	108	N	N
92	20241213	140925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15280	1150	2	8.14	3212713180	215224	131.32	14130	15350	13900	18360	9900	14130	14927.30	2.29	0	-14552	14643	14386	14023	13766	13403	14515	13895	70	4230	500	10170	10	1	13440822	2054	-12.80	1.34	12	1.60	-1194.00	11425.00	52200	20240308	-70.73	12060	20241209	26.70	52200	-70.73	20240308	12060	26.70	20241209	52200	-70.73	20240308	12060	26.70	20241209	4.87	N	200710	500	70 억	307431	N	N	108	N	N
93	20241213	130926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	1000	2	7.08	2700351080	181446	110.71	14130	15350	13900	18360	9900	14130	14882.40	2.29	0	-8847	14643	14386	14023	13766	13403	14515	13895	70	4230	500	10170	10	1	13440822	2034	-12.67	1.32	12	1.35	-1194.00	11425.00	52200	20240308	-71.02	12060	20241209	25.46	52200	-71.02	20240308	12060	25.46	20241209	52200	-71.02	20240308	12060	25.46	20241209	4.87	N	200710	500	70 억	307431	N	N	108	N	N
94	20241213	120927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15250	1120	2	7.93	2198845870	148522	90.62	14130	15350	13900	18360	9900	14130	14804.85	2.29	0	-5497	14643	14386	14023	13766	13403	14515	13895	70	4230	500	10170	10	1	13440822	2050	-12.77	1.33	12	1.11	-1194.00	11425.00	52200	20240308	-70.79	12060	20241209	26.45	52200	-70.79	20240308	12060	26.45	20241209	52200	-70.79	20240308	12060	26.45	20241209	4.87	N	200710	500	70 억	307431	N	N	108	N	N
95	20241213	110924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14890	760	2	5.38	1195340660	82200	50.15	14130	14890	13900	18360	9900	14130	14541.86	2.29	0	4915	14643	14386	14023	13766	13403	14515	13895	70	4230	500	10170	10	1	13440822	2001	-12.47	1.30	12	0.61	-1194.00	11425.00	52200	20240308	-71.48	12060	20241209	23.47	52200	-71.48	20240308	12060	23.47	20241209	52200	-71.48	20240308	12060	23.47	20241209	4.87	N	200710	500	70 억	307431	N	N	108	N	N
96	20241213	100915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	420	2	2.97	580061890	40408	24.65	14130	14590	13900	18360	9900	14130	14355.12	2.29	0	3358	14643	14386	14023	13766	13403	14515	13895	70	4230	500	10170	10	1	13440822	1956	-12.19	1.27	12	0.30	-1194.00	11425.00	52200	20240308	-72.13	12060	20241209	20.65	52200	-72.13	20240308	12060	20.65	20241209	52200	-72.13	20240308	12060	20.65	20241209	4.87	N	200710	500	70 억	307431	N	N	108	N	N
97	20241213	090926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	-110	5	-0.78	75059660	5353	3.27	14130	14150	13900	18360	9900	14130	14021.98	2.29	0	53	14643	14386	14023	13766	13403	14515	13895	70	4230	500	10170	10	1	13440822	1884	-11.74	1.23	12	0.04	-1194.00	11425.00	52200	20240308	-73.14	12060	20241209	16.25	52200	-73.14	20240308	12060	16.25	20241209	52200	-73.14	20240308	12060	16.25	20241209	4.87	N	200710	500	70 억	307431	N	N	108	N	N
98	20241212	160926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14130	460	2	3.37	2276409700	162728	194.68	13680	14280	13660	17770	9570	13670	13988.98	2.23	0	7087	14223	13946	13413	13136	12603	14085	13275	70	4100	500	9840	10	1	13440822	1899	-11.83	1.24	12	1.21	-1194.00	11425.00	52200	20240308	-72.93	12060	20241209	17.16	52200	-72.93	20240308	12060	17.16	20241209	52200	-72.93	20240308	12060	17.16	20241209	4.93	N	200710	500	70 억	300221	N	N	108	N	N
99	20241212	150919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14210	540	2	3.95	2136761710	152899	182.92	13680	14240	13660	17770	9570	13670	13975.00	2.23	0	4040	14223	13946	13413	13136	12603	14085	13275	70	4100	500	9840	10	1	13440822	1910	-11.90	1.24	12	1.14	-1194.00	11425.00	52200	20240308	-72.78	12060	20241209	17.83	52200	-72.78	20240308	12060	17.83	20241209	52200	-72.78	20240308	12060	17.83	20241209	4.93	N	200710	500	70 억	300221	N	N	107	N	N
100	20241212	140917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14040	370	2	2.71	1800387200	129041	154.38	13680	14200	13660	17770	9570	13670	13952.07	2.23	0	5565	14223	13946	13413	13136	12603	14085	13275	70	4100	500	9840	10	1	13440822	1887	-11.76	1.23	12	0.96	-1194.00	11425.00	52200	20240308	-73.10	12060	20241209	16.42	52200	-73.10	20240308	12060	16.42	20241209	52200	-73.10	20240308	12060	16.42	20241209	4.93	N	200710	500	70 억	300221	N	N	107	N	N
101	20241212	130906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13880	210	2	1.54	1277502460	91916	109.96	13680	14070	13660	17770	9570	13670	13898.60	2.23	0	-14956	14223	13946	13413	13136	12603	14085	13275	70	4100	500	9840	10	1	13440822	1866	-11.62	1.21	12	0.68	-1194.00	11425.00	52200	20240308	-73.41	12060	20241209	15.09	52200	-73.41	20240308	12060	15.09	20241209	52200	-73.41	20240308	12060	15.09	20241209	4.93	N	200710	500	70 억	300221	N	N	107	N	N
102	20241212	120902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	200	2	1.46	1082340250	77885	93.18	13680	14070	13660	17770	9570	13670	13896.66	2.23	0	-16279	14223	13946	13413	13136	12603	14085	13275	70	4100	500	9840	10	1	13440822	1864	-11.62	1.21	12	0.58	-1194.00	11425.00	52200	20240308	-73.43	12060	20241209	15.01	52200	-73.43	20240308	12060	15.01	20241209	52200	-73.43	20240308	12060	15.01	20241209	4.93	N	200710	500	70 억	300221	N	N	107	N	N
103	20241212	110913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14050	380	2	2.78	838671580	60423	72.29	13680	14070	13660	17770	9570	13670	13880.02	2.23	0	-5020	14223	13946	13413	13136	12603	14085	13275	70	4100	500	9840	10	1	13440822	1888	-11.77	1.23	12	0.45	-1194.00	11425.00	52200	20240308	-73.08	12060	20241209	16.50	52200	-73.08	20240308	12060	16.50	20241209	52200	-73.08	20240308	12060	16.50	20241209	4.93	N	200710	500	70 억	300221	N	N	107	N	N
104	20241212	100911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13790	120	2	0.88	638313510	46014	55.05	13680	14070	13660	17770	9570	13670	13872.18	2.23	0	-2546	14223	13946	13413	13136	12603	14085	13275	70	4100	500	9840	10	1	13440822	1853	-11.55	1.21	12	0.34	-1194.00	11425.00	52200	20240308	-73.58	12060	20241209	14.34	52200	-73.58	20240308	12060	14.34	20241209	52200	-73.58	20240308	12060	14.34	20241209	4.93	N	200710	500	70 억	300221	N	N	107	N	N
105	20241212	090919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	400	2	2.93	139198370	9997	11.96	13680	14070	13660	17770	9570	13670	13924.14	2.23	0	-893	14223	13946	13413	13136	12603	14085	13275	70	4100	500	9840	10	1	13440822	1891	-11.78	1.23	12	0.07	-1194.00	11425.00	52200	20240308	-73.05	12060	20241209	16.67	52200	-73.05	20240308	12060	16.67	20241209	52200	-73.05	20240308	12060	16.67	20241209	4.93	N	200710	500	70 억	300221	N	N	107	N	N
106	20241211	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13670	780	2	6.05	1116565410	83019	67.15	12880	13690	12880	16750	9030	12890	13452.50	2.07	0	21590	13443	13166	12613	12336	11783	13305	12475	70	3860	500	9280	10	1	13440822	1837	-11.45	1.20	12	0.62	-1194.00	11425.00	52200	20240308	-73.81	12060	20241209	13.35	52200	-73.81	20240308	12060	13.35	20241209	52200	-73.81	20240308	12060	13.35	20241209	5.12	N	200710	500	70 억	278807	N	N	107	N	N
107	20241211	150901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	670	2	5.20	997386720	74270	60.07	12880	13580	12880	16750	9030	12890	13432.41	2.07	0	18016	13443	13166	12613	12336	11783	13305	12475	70	3860	500	9280	10	1	13440822	1823	-11.36	1.19	12	0.55	-1194.00	11425.00	52200	20240308	-74.02	12060	20241209	12.44	52200	-74.02	20240308	12060	12.44	20241209	52200	-74.02	20240308	12060	12.44	20241209	5.12	N	200710	500	70 억	278807	N	N	40	N	N
108	20241211	140919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	560	2	4.34	880890660	65644	53.09	12880	13580	12880	16750	9030	12890	13422.78	2.07	0	13386	13443	13166	12613	12336	11783	13305	12475	70	3860	500	9280	10	1	13440822	1808	-11.26	1.18	12	0.49	-1194.00	11425.00	52200	20240308	-74.23	12060	20241209	11.53	52200	-74.23	20240308	12060	11.53	20241209	52200	-74.23	20240308	12060	11.53	20241209	5.12	N	200710	500	70 억	278807	N	N	40	N	N
109	20241211	130921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	610	2	4.73	796274300	59349	48.00	12880	13580	12880	16750	9030	12890	13420.75	2.07	0	13536	13443	13166	12613	12336	11783	13305	12475	70	3860	500	9280	10	1	13440822	1815	-11.31	1.18	12	0.44	-1194.00	11425.00	52200	20240308	-74.14	12060	20241209	11.94	52200	-74.14	20240308	12060	11.94	20241209	52200	-74.14	20240308	12060	11.94	20241209	5.12	N	200710	500	70 억	278807	N	N	40	N	N
110	20241211	120922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	600	2	4.65	738960950	55108	44.57	12880	13580	12880	16750	9030	12890	13413.50	2.07	0	13583	13443	13166	12613	12336	11783	13305	12475	70	3860	500	9280	10	1	13440822	1813	-11.30	1.18	12	0.41	-1194.00	11425.00	52200	20240308	-74.16	12060	20241209	11.86	52200	-74.16	20240308	12060	11.86	20241209	52200	-74.16	20240308	12060	11.86	20241209	5.12	N	200710	500	70 억	278807	N	N	40	N	N
111	20241211	110918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	510	2	3.96	654640440	48842	39.50	12880	13580	12880	16750	9030	12890	13407.89	2.07	0	10665	13443	13166	12613	12336	11783	13305	12475	70	3860	500	9280	10	1	13440822	1801	-11.22	1.17	12	0.36	-1194.00	11425.00	52200	20240308	-74.33	12060	20241209	11.11	52200	-74.33	20240308	12060	11.11	20241209	52200	-74.33	20240308	12060	11.11	20241209	5.12	N	200710	500	70 억	278807	N	N	40	N	N
112	20241211	100920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	600	2	4.65	527267280	39412	31.88	12880	13580	12880	16750	9030	12890	13383.86	2.07	0	8179	13443	13166	12613	12336	11783	13305	12475	70	3860	500	9280	10	1	13440822	1813	-11.30	1.18	12	0.29	-1194.00	11425.00	52200	20240308	-74.16	12060	20241209	11.86	52200	-74.16	20240308	12060	11.86	20241209	52200	-74.16	20240308	12060	11.86	20241209	5.12	N	200710	500	70 억	278807	N	N	40	N	N
113	20241211	090924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13230	340	2	2.64	88701980	6807	5.51	12880	13230	12880	16750	9030	12890	13040.74	2.07	0	2214	13443	13166	12613	12336	11783	13305	12475	70	3860	500	9280	10	1	13440822	1778	-11.08	1.16	12	0.05	-1194.00	11425.00	52200	20240308	-74.66	12060	20241209	9.70	52200	-74.66	20240308	12060	9.70	20241209	52200	-74.66	20240308	12060	9.70	20241209	5.12	N	200710	500	70 억	278807	N	N	40	N	N
114	20241210	160912	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12890	830	2	6.88	1541791050	121819	65.99	12060	12890	12060	15670	8450	12060	12657.71	1.66	0	55437	13113	12586	12323	11796	11533	12455	11665	70	3610	500	8680	10	1	13440822	1733	-10.80	1.13	12	0.91	-1194.00	11425.00	52200	20240308	-75.31	12060	20241210	6.88	52200	-75.31	20240308	12060	6.88	20241210	52200	-75.31	20240308	12060	6.88	20241210	5.19	N	200710	500	70 억	223568	N	N	40	N	N
115	20241210	150913	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12870	810	2	6.72	1487777570	117622	63.72	12060	12880	12060	15670	8450	12060	12650.18	1.66	0	54677	13113	12586	12323	11796	11533	12455	11665	70	3610	500	8680	10	1	13440822	1730	-10.78	1.13	12	0.88	-1194.00	11425.00	52200	20240308	-75.34	12060	20241210	6.72	52200	-75.34	20240308	12060	6.72	20241210	52200	-75.34	20240308	12060	6.72	20241210	5.19	N	200710	500	70 억	223568	N	N	192	N	N
116	20241210	140913	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12780	720	2	5.97	1328690060	105201	56.99	12060	12880	12060	15670	8450	12060	12631.51	1.66	0	49387	13113	12586	12323	11796	11533	12455	11665	70	3610	500	8680	10	1	13440822	1718	-10.70	1.12	12	0.78	-1194.00	11425.00	52200	20240308	-75.52	12060	20241210	5.97	52200	-75.52	20240308	12060	5.97	20241210	52200	-75.52	20240308	12060	5.97	20241210	5.19	N	200710	500	70 억	223568	N	N	192	N	N
117	20241210	130913	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12710	650	2	5.39	1201178830	95243	51.60	12060	12870	12060	15670	8450	12060	12613.33	1.66	0	43772	13113	12586	12323	11796	11533	12455	11665	70	3610	500	8680	10	1	13440822	1708	-10.64	1.11	12	0.71	-1194.00	11425.00	52200	20240308	-75.65	12060	20241210	5.39	52200	-75.65	20240308	12060	5.39	20241210	52200	-75.65	20240308	12060	5.39	20241210	5.19	N	200710	500	70 억	223568	N	N	192	N	N
118	20241210	120913	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12820	760	2	6.30	1068127100	84773	45.92	12060	12870	12060	15670	8450	12060	12601.61	1.66	0	39734	13113	12586	12323	11796	11533	12455	11665	70	3610	500	8680	10	1	13440822	1723	-10.74	1.12	12	0.63	-1194.00	11425.00	52200	20240308	-75.44	12060	20241210	6.30	52200	-75.44	20240308	12060	6.30	20241210	52200	-75.44	20240308	12060	6.30	20241210	5.19	N	200710	500	70 억	223568	N	N	192	N	N
119	20241210	110912	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12830	770	2	6.38	907588350	72193	39.11	12060	12870	12060	15670	8450	12060	12573.65	1.66	0	32266	13113	12586	12323	11796	11533	12455	11665	70	3610	500	8680	10	1	13440822	1724	-10.75	1.12	12	0.54	-1194.00	11425.00	52200	20240308	-75.42	12060	20241210	6.38	52200	-75.42	20240308	12060	6.38	20241210	52200	-75.42	20240308	12060	6.38	20241210	5.19	N	200710	500	70 억	223568	N	N	192	N	N
120	20241210	100913	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12680	620	2	5.14	679189780	54335	29.44	12060	12700	12060	15670	8450	12060	12502.28	1.66	0	28549	13113	12586	12323	11796	11533	12455	11665	70	3610	500	8680	10	1	13440822	1704	-10.62	1.11	12	0.40	-1194.00	11425.00	52200	20240308	-75.71	12060	20241210	5.14	52200	-75.71	20240308	12060	5.14	20241210	52200	-75.71	20240308	12060	5.14	20241210	5.19	N	200710	500	70 억	223568	N	N	192	N	N
121	20241210	090919	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12420	360	2	2.99	248353850	20147	10.91	12060	12550	12060	15670	8450	12060	12330.78	1.66	0	7942	13113	12586	12323	11796	11533	12455	11665	70	3610	500	8680	10	1	13440822	1669	-10.40	1.09	12	0.15	-1194.00	11425.00	52200	20240308	-76.21	12060	20241210	2.99	52200	-76.21	20240308	12060	2.99	20241210	52200	-76.21	20240308	12060	2.99	20241210	5.19	N	200710	500	70 억	223568	N	N	192	N	N
122	20241209	160910	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12060	-1050	5	-8.01	2240476690	181394	90.21	12640	12850	12060	17040	9180	13110	12352.57	1.46	0	26468	14330	13720	13160	12550	11990	13440	12270	70	3930	500	9430	10	1	13440822	1621	-10.10	1.06	12	1.35	-1194.00	11425.00	52200	20240308	-76.90	12060	20241209	0.00	52200	-76.90	20240308	12060	0.00	20241209	52200	-76.90	20240308	12060	0.00	20241209	5.29	N	200710	500	70 억	196729	N	N	192	N	N
123	20241209	150911	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12230	-880	5	-6.71	2095714980	169433	84.26	12640	12850	12100	17040	9180	13110	12368.99	1.46	0	24643	14330	13720	13160	12550	11990	13440	12270	70	3930	500	9430	10	1	13440822	1644	-10.24	1.07	12	1.26	-1194.00	11425.00	52200	20240308	-76.57	12100	20241209	1.07	52200	-76.57	20240308	12100	1.07	20241209	52200	-76.57	20240308	12100	1.07	20241209	5.29	N	200710	500	70 억	196729	N	N	98	N	N
124	20241209	140912	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12230	-880	5	-6.71	1754060600	141368	70.31	12640	12850	12100	17040	9180	13110	12407.76	1.46	0	13157	14330	13720	13160	12550	11990	13440	12270	70	3930	500	9430	10	1	13440822	1644	-10.24	1.07	12	1.05	-1194.00	11425.00	52200	20240308	-76.57	12100	20241209	1.07	52200	-76.57	20240308	12100	1.07	20241209	52200	-76.57	20240308	12100	1.07	20241209	5.29	N	200710	500	70 억	196729	N	N	98	N	N
125	20241209	130914	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12260	-850	5	-6.48	1540600820	123971	61.65	12640	12850	12100	17040	9180	13110	12427.10	1.46	0	7289	14330	13720	13160	12550	11990	13440	12270	70	3930	500	9430	10	1	13440822	1648	-10.27	1.07	12	0.92	-1194.00	11425.00	52200	20240308	-76.51	12100	20241209	1.32	52200	-76.51	20240308	12100	1.32	20241209	52200	-76.51	20240308	12100	1.32	20241209	5.29	N	200710	500	70 억	196729	N	N	98	N	N
126	20241209	120910	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12500	-610	5	-4.65	1267457360	101886	50.67	12640	12850	12100	17040	9180	13110	12439.95	1.46	0	-976	14330	13720	13160	12550	11990	13440	12270	70	3930	500	9430	10	1	13440822	1680	-10.47	1.09	12	0.76	-1194.00	11425.00	52200	20240308	-76.05	12100	20241209	3.31	52200	-76.05	20240308	12100	3.31	20241209	52200	-76.05	20240308	12100	3.31	20241209	5.29	N	200710	500	70 억	196729	N	N	98	N	N
127	20241209	110912	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12490	-620	5	-4.73	1109217060	89218	44.37	12640	12850	12100	17040	9180	13110	12432.65	1.46	0	-4482	14330	13720	13160	12550	11990	13440	12270	70	3930	500	9430	10	1	13440822	1679	-10.46	1.09	12	0.66	-1194.00	11425.00	52200	20240308	-76.07	12100	20241209	3.22	52200	-76.07	20240308	12100	3.22	20241209	52200	-76.07	20240308	12100	3.22	20241209	5.29	N	200710	500	70 억	196729	N	N	98	N	N
128	20241209	100909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12530	-580	5	-4.42	887357610	71545	35.58	12640	12850	12100	17040	9180	13110	12402.78	1.46	0	-8431	14330	13720	13160	12550	11990	13440	12270	70	3930	500	9430	10	1	13440822	1684	-10.49	1.10	12	0.53	-1194.00	11425.00	52200	20240308	-76.00	12100	20241209	3.55	52200	-76.00	20240308	12100	3.55	20241209	52200	-76.00	20240308	12100	3.55	20241209	5.29	N	200710	500	70 억	196729	N	N	98	N	N
129	20241209	090904	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12480	-630	5	-4.81	259322460	20674	10.28	12640	12850	12350	17040	9180	13110	12543.38	1.46	0	-2530	14330	13720	13160	12550	11990	13440	12270	70	3930	500	9430	10	1	13440822	1677	-10.45	1.09	12	0.15	-1194.00	11425.00	52200	20240308	-76.09	12350	20241209	1.05	52200	-76.09	20240308	12350	1.05	20241209	52200	-76.09	20240308	12350	1.05	20241209	5.29	N	200710	500	70 억	196729	N	N	98	N	N
130	20241206	160902	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13110	-660	5	-4.79	2616602450	199908	203.03	13550	13770	12600	17900	9640	13770	13088.58	1.62	0	-20692	14383	14076	13813	13506	13243	14230	13660	70	4130	500	9910	10	1	13440822	1762	-10.98	1.15	12	1.49	-1194.00	11425.00	52200	20240308	-74.89	12600	20241206	4.05	52200	-74.89	20240308	12600	4.05	20241206	52200	-74.89	20240308	12600	4.05	20241206	5.35	N	200710	500	70 억	217616	N	N	98	N	N
131	20241206	150907	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13160	-610	5	-4.43	2475395620	189133	192.08	13550	13770	12600	17900	9640	13770	13087.64	1.62	0	-22400	14383	14076	13813	13506	13243	14230	13660	70	4130	500	9910	10	1	13440822	1769	-11.02	1.15	12	1.41	-1194.00	11425.00	52200	20240308	-74.79	12600	20241206	4.44	52200	-74.79	20240308	12600	4.44	20241206	52200	-74.79	20240308	12600	4.44	20241206	5.35	N	200710	500	70 억	217616	N	N	80	N	N
132	20241206	140904	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12930	-840	5	-6.10	2220719700	169734	172.38	13550	13770	12600	17900	9640	13770	13082.99	1.62	0	-26449	14383	14076	13813	13506	13243	14230	13660	70	4130	500	9910	10	1	13440822	1738	-10.83	1.13	12	1.26	-1194.00	11425.00	52200	20240308	-75.23	12600	20241206	2.62	52200	-75.23	20240308	12600	2.62	20241206	52200	-75.23	20240308	12600	2.62	20241206	5.35	N	200710	500	70 억	217616	N	N	80	N	N
133	20241206	130905	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12910	-860	5	-6.25	2082691570	159067	161.55	13550	13770	12600	17900	9640	13770	13092.61	1.62	0	-23979	14383	14076	13813	13506	13243	14230	13660	70	4130	500	9910	10	1	13440822	1735	-10.81	1.13	12	1.18	-1194.00	11425.00	52200	20240308	-75.27	12600	20241206	2.46	52200	-75.27	20240308	12600	2.46	20241206	52200	-75.27	20240308	12600	2.46	20241206	5.35	N	200710	500	70 억	217616	N	N	80	N	N
134	20241206	120900	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12960	-810	5	-5.88	1956795600	149368	151.70	13550	13770	12600	17900	9640	13770	13099.90	1.62	0	-24934	14383	14076	13813	13506	13243	14230	13660	70	4130	500	9910	10	1	13440822	1742	-10.85	1.13	12	1.11	-1194.00	11425.00	52200	20240308	-75.17	12600	20241206	2.86	52200	-75.17	20240308	12600	2.86	20241206	52200	-75.17	20240308	12600	2.86	20241206	5.35	N	200710	500	70 억	217616	N	N	80	N	N
135	20241206	110856	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12800	-970	5	-7.04	1786368900	136189	138.31	13550	13770	12600	17900	9640	13770	13116.20	1.62	0	-22957	14383	14076	13813	13506	13243	14230	13660	70	4130	500	9910	10	1	13440822	1720	-10.72	1.12	12	1.01	-1194.00	11425.00	52200	20240308	-75.48	12600	20241206	1.59	52200	-75.48	20240308	12600	1.59	20241206	52200	-75.48	20240308	12600	1.59	20241206	5.35	N	200710	500	70 억	217616	N	N	80	N	N
136	20241206	100857	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13130	-640	5	-4.65	902890600	67525	68.58	13550	13770	13110	17900	9640	13770	13370.42	1.62	0	-17215	14383	14076	13813	13506	13243	14230	13660	70	4130	500	9910	10	1	13440822	1765	-11.00	1.15	12	0.50	-1194.00	11425.00	52200	20240308	-74.85	13110	20241206	0.15	52200	-74.85	20240308	13110	0.15	20241206	52200	-74.85	20240308	13110	0.15	20241206	5.35	N	200710	500	70 억	217616	N	N	80	N	N
137	20241206	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13610	-160	5	-1.16	125429370	9178	9.32	13550	13770	13550	17900	9640	13770	13664.78	1.62	0	-1198	14383	14076	13813	13506	13243	14230	13660	70	4130	500	9910	10	1	13440822	1829	-11.40	1.19	12	0.07	-1194.00	11425.00	52200	20240308	-73.93	13200	20241121	3.11	52200	-73.93	20240308	13200	3.11	20241121	52200	-73.93	20240308	13200	3.11	20241121	5.35	N	200710	500	70 억	217616	N	N	80	N	N
138	20241205	160847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13770	250	2	1.85	1362271590	98151	78.32	13550	14120	13550	17570	9470	13520	13879.46	1.47	0	19522	14253	13886	13693	13326	13133	13790	13230	70	4050	500	9730	10	1	13440822	1851	-11.53	1.21	12	0.73	-1194.00	11425.00	52200	20240308	-73.62	13200	20241121	4.32	52200	-73.62	20240308	13200	4.32	20241121	52200	-73.62	20240308	13200	4.32	20241121	5.34	N	200710	500	70 억	197727	N	N	80	N	N
139	20241205	150852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	350	2	2.59	1289549150	92880	74.11	13550	14120	13550	17570	9470	13520	13884.03	1.47	0	18682	14253	13886	13693	13326	13133	13790	13230	70	4050	500	9730	10	1	13440822	1864	-11.62	1.21	12	0.69	-1194.00	11425.00	52200	20240308	-73.43	13200	20241121	5.08	52200	-73.43	20240308	13200	5.08	20241121	52200	-73.43	20240308	13200	5.08	20241121	5.34	N	200710	500	70 억	197727	N	N	165	N	N
140	20241205	140838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14040	520	2	3.85	1042308950	74962	59.81	13550	14120	13550	17570	9470	13520	13904.50	1.47	0	16162	14253	13886	13693	13326	13133	13790	13230	70	4050	500	9730	10	1	13440822	1887	-11.76	1.23	12	0.56	-1194.00	11425.00	52200	20240308	-73.10	13200	20241121	6.36	52200	-73.10	20240308	13200	6.36	20241121	52200	-73.10	20240308	13200	6.36	20241121	5.34	N	200710	500	70 억	197727	N	N	165	N	N
141	20241205	130848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	440	2	3.25	917933000	66081	52.73	13550	14120	13550	17570	9470	13520	13891.03	1.47	0	10546	14253	13886	13693	13326	13133	13790	13230	70	4050	500	9730	10	1	13440822	1876	-11.69	1.22	12	0.49	-1194.00	11425.00	52200	20240308	-73.26	13200	20241121	5.76	52200	-73.26	20240308	13200	5.76	20241121	52200	-73.26	20240308	13200	5.76	20241121	5.34	N	200710	500	70 억	197727	N	N	165	N	N
142	20241205	120848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	540	2	3.99	773780210	55798	44.52	13550	14120	13550	17570	9470	13520	13867.53	1.47	0	7213	14253	13886	13693	13326	13133	13790	13230	70	4050	500	9730	10	1	13440822	1890	-11.78	1.23	12	0.42	-1194.00	11425.00	52200	20240308	-73.07	13200	20241121	6.52	52200	-73.07	20240308	13200	6.52	20241121	52200	-73.07	20240308	13200	6.52	20241121	5.34	N	200710	500	70 억	197727	N	N	165	N	N
143	20241205	110847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	490	2	3.62	655626350	47403	37.82	13550	14120	13550	17570	9470	13520	13830.90	1.47	0	5206	14253	13886	13693	13326	13133	13790	13230	70	4050	500	9730	10	1	13440822	1883	-11.73	1.23	12	0.35	-1194.00	11425.00	52200	20240308	-73.16	13200	20241121	6.14	52200	-73.16	20240308	13200	6.14	20241121	52200	-73.16	20240308	13200	6.14	20241121	5.34	N	200710	500	70 억	197727	N	N	165	N	N
144	20241205	100844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	330	2	2.44	390264450	28418	22.67	13550	13910	13550	17570	9470	13520	13733.00	1.47	0	1394	14253	13886	13693	13326	13133	13790	13230	70	4050	500	9730	10	1	13440822	1862	-11.60	1.21	12	0.21	-1194.00	11425.00	52200	20240308	-73.47	13200	20241121	4.92	52200	-73.47	20240308	13200	4.92	20241121	52200	-73.47	20240308	13200	4.92	20241121	5.34	N	200710	500	70 억	197727	N	N	165	N	N
145	20241205	090851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13680	160	2	1.18	68436530	5021	4.01	13550	13780	13550	17570	9470	13520	13630.06	1.47	0	765	14253	13886	13693	13326	13133	13790	13230	70	4050	500	9730	10	1	13440822	1839	-11.46	1.20	12	0.04	-1194.00	11425.00	52200	20240308	-73.79	13200	20241121	3.64	52200	-73.79	20240308	13200	3.64	20241121	52200	-73.79	20240308	13200	3.64	20241121	5.34	N	200710	500	70 억	197727	N	N	165	N	N
146	20241204	160832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13520	-590	5	-4.18	1701729450	124393	141.54	13700	14060	13500	18340	9880	14110	13680.17	1.60	0	-17603	14556	14332	14006	13782	13456	14445	13895	70	4230	500	10150	10	1	13440822	1817	-11.32	1.18	12	0.93	-1194.00	11425.00	52200	20240308	-74.10	13200	20241121	2.42	52200	-74.10	20240308	13200	2.42	20241121	52200	-74.10	20240308	13200	2.42	20241121	5.44	N	200710	500	70 억	215183	N	N	165	N	N
147	20241204	150833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13550	-560	5	-3.97	1622774860	118558	134.90	13700	14060	13500	18340	9880	14110	13687.42	1.60	0	-17826	14556	14332	14006	13782	13456	14445	13895	70	4230	500	10150	10	1	13440822	1821	-11.35	1.19	12	0.88	-1194.00	11425.00	52200	20240308	-74.04	13200	20241121	2.65	52200	-74.04	20240308	13200	2.65	20241121	52200	-74.04	20240308	13200	2.65	20241121	5.44	N	200710	500	70 억	215183	N	N	68	N	N
148	20241204	140835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	-580	5	-4.11	1442269870	105226	119.73	13700	14060	13500	18340	9880	14110	13706.21	1.60	0	-18580	14556	14332	14006	13782	13456	14445	13895	70	4230	500	10150	10	1	13440822	1819	-11.33	1.18	12	0.78	-1194.00	11425.00	52200	20240308	-74.08	13200	20241121	2.50	52200	-74.08	20240308	13200	2.50	20241121	52200	-74.08	20240308	13200	2.50	20241121	5.44	N	200710	500	70 억	215183	N	N	68	N	N
149	20241204	130829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13650	-460	5	-3.26	1218683300	88760	101.00	13700	14060	13500	18340	9880	14110	13729.88	1.60	0	-12006	14556	14332	14006	13782	13456	14445	13895	70	4230	500	10150	10	1	13440822	1835	-11.43	1.19	12	0.66	-1194.00	11425.00	52200	20240308	-73.85	13200	20241121	3.41	52200	-73.85	20240308	13200	3.41	20241121	52200	-73.85	20240308	13200	3.41	20241121	5.44	N	200710	500	70 억	215183	N	N	68	N	N
150	20241204	120824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13580	-530	5	-3.76	1131839210	82371	93.73	13700	14060	13500	18340	9880	14110	13740.52	1.60	0	-13136	14556	14332	14006	13782	13456	14445	13895	70	4230	500	10150	10	1	13440822	1825	-11.37	1.19	12	0.61	-1194.00	11425.00	52200	20240308	-73.98	13200	20241121	2.88	52200	-73.98	20240308	13200	2.88	20241121	52200	-73.98	20240308	13200	2.88	20241121	5.44	N	200710	500	70 억	215183	N	N	68	N	N
151	20241204	110816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13590	-520	5	-3.69	947733700	68787	78.27	13700	14060	13550	18340	9880	14110	13777.56	1.60	0	-10480	14556	14332	14006	13782	13456	14445	13895	70	4230	500	10150	10	1	13440822	1827	-11.38	1.19	12	0.51	-1194.00	11425.00	52200	20240308	-73.97	13200	20241121	2.95	52200	-73.97	20240308	13200	2.95	20241121	52200	-73.97	20240308	13200	2.95	20241121	5.44	N	200710	500	70 억	215183	N	N	68	N	N
152	20241204	100822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	-310	5	-2.20	703825010	50933	57.95	13700	14060	13560	18340	9880	14110	13818.36	1.60	0	-1360	14556	14332	14006	13782	13456	14445	13895	70	4230	500	10150	10	1	13440822	1855	-11.56	1.21	12	0.38	-1194.00	11425.00	52200	20240308	-73.56	13200	20241121	4.55	52200	-73.56	20240308	13200	4.55	20241121	52200	-73.56	20240308	13200	4.55	20241121	5.44	N	200710	500	70 억	215183	N	N	68	N	N
153	20241204	090838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13900	-210	5	-1.49	214227400	15589	17.74	13700	13900	13560	18340	9880	14110	13741.03	1.60	0	1131	14556	14332	14006	13782	13456	14445	13895	70	4230	500	10150	10	1	13440822	1868	-11.64	1.22	12	0.12	-1194.00	11425.00	52200	20240308	-73.37	13200	20241121	5.30	52200	-73.37	20240308	13200	5.30	20241121	52200	-73.37	20240308	13200	5.30	20241121	5.44	N	200710	500	70 억	215183	N	N	68	N	N
154	20241203	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	290	2	2.10	1191710420	84801	71.32	13680	14230	13680	17960	9680	13820	14055.25	1.44	0	22171	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1896	-11.82	1.24	12	0.63	-1194.00	11425.00	52200	20240308	-72.97	13200	20241121	6.89	52200	-72.97	20240308	13200	6.89	20241121	52200	-72.97	20240308	13200	6.89	20241121	5.49	N	200710	500	70 억	193417	N	N	68	N	N
155	20241203	150944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	320	2	2.32	1113753220	79279	66.68	13680	14230	13680	17960	9680	13820	14050.89	1.44	0	20339	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1901	-11.84	1.24	12	0.59	-1194.00	11425.00	52200	20240308	-72.91	13200	20241121	7.12	52200	-72.91	20240308	13200	7.12	20241121	52200	-72.91	20240308	13200	7.12	20241121	5.49	N	200710	500	70 억	193417	N	N	106	N	N
156	20241203	140925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14180	360	2	2.60	1017904020	72515	60.99	13680	14230	13680	17960	9680	13820	14039.60	1.44	0	17722	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1906	-11.88	1.24	12	0.54	-1194.00	11425.00	52200	20240308	-72.84	13200	20241121	7.42	52200	-72.84	20240308	13200	7.42	20241121	52200	-72.84	20240308	13200	7.42	20241121	5.49	N	200710	500	70 억	193417	N	N	106	N	N
157	20241203	130928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	300	2	2.17	848819880	60580	50.95	13680	14170	13680	17960	9680	13820	14014.15	1.44	0	11372	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1898	-11.83	1.24	12	0.45	-1194.00	11425.00	52200	20240308	-72.95	13200	20241121	6.97	52200	-72.95	20240308	13200	6.97	20241121	52200	-72.95	20240308	13200	6.97	20241121	5.49	N	200710	500	70 억	193417	N	N	106	N	N
158	20241203	120940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	210	2	1.52	805522320	57504	48.36	13680	14170	13680	17960	9680	13820	14010.80	1.44	0	10443	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1886	-11.75	1.23	12	0.43	-1194.00	11425.00	52200	20240308	-73.12	13200	20241121	6.29	52200	-73.12	20240308	13200	6.29	20241121	52200	-73.12	20240308	13200	6.29	20241121	5.49	N	200710	500	70 억	193417	N	N	106	N	N
159	20241203	110922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	280	2	2.03	740740760	52901	44.49	13680	14170	13680	17960	9680	13820	14005.23	1.44	0	10271	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1895	-11.81	1.23	12	0.39	-1194.00	11425.00	52200	20240308	-72.99	13200	20241121	6.82	52200	-72.99	20240308	13200	6.82	20241121	52200	-72.99	20240308	13200	6.82	20241121	5.49	N	200710	500	70 억	193417	N	N	106	N	N
160	20241203	100905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	240	2	1.74	597870170	42743	35.95	13680	14170	13680	17960	9680	13820	13990.79	1.44	0	9096	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1890	-11.78	1.23	12	0.32	-1194.00	11425.00	52200	20240308	-73.07	13200	20241121	6.52	52200	-73.07	20240308	13200	6.52	20241121	52200	-73.07	20240308	13200	6.52	20241121	5.49	N	200710	500	70 억	193417	N	N	106	N	N
161	20241203	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	280	2	2.03	225759430	16258	13.67	13680	14100	13680	17960	9680	13820	13889.52	1.44	0	10807	14400	14110	13940	13650	13480	14025	13565	70	4140	500	9950	10	1	13440822	1895	-11.81	1.23	12	0.12	-1194.00	11425.00	52200	20240308	-72.99	13200	20241121	6.82	52200	-72.99	20240308	13200	6.82	20241121	52200	-72.99	20240308	13200	6.82	20241121	5.49	N	200710	500	70 억	193417	N	N	106	N	N
162	20241202	160845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13820	-160	5	-1.14	1597007010	114561	89.13	14080	14230	13770	18170	9790	13980	13940.26	1.34	0	12830	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1858	-11.57	1.21	12	0.85	-1194.00	11425.00	52200	20240308	-73.52	13200	20241121	4.70	52200	-73.52	20240308	13200	4.70	20241121	52200	-73.52	20240308	13200	4.70	20241121	5.44	N	200710	500	70 억	180384	N	N	106	N	N
163	20241202	150951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	-60	5	-0.43	1439134540	103156	80.26	14080	14230	13770	18170	9790	13980	13951.05	1.34	0	13016	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1871	-11.66	1.22	12	0.77	-1194.00	11425.00	52200	20240308	-73.33	13200	20241121	5.45	52200	-73.33	20240308	13200	5.45	20241121	52200	-73.33	20240308	13200	5.45	20241121	5.44	N	200710	500	70 억	180384	N	N	74	N	N
164	20241202	140906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	20	2	0.14	1233879530	88397	68.77	14080	14230	13770	18170	9790	13980	13958.39	1.34	0	15688	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1882	-11.73	1.23	12	0.66	-1194.00	11425.00	52200	20240308	-73.18	13200	20241121	6.06	52200	-73.18	20240308	13200	6.06	20241121	52200	-73.18	20240308	13200	6.06	20241121	5.44	N	200710	500	70 억	180384	N	N	74	N	N
165	20241202	130855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-70	5	-0.50	976874280	70063	54.51	14080	14230	13770	18170	9790	13980	13942.80	1.34	0	12839	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1870	-11.65	1.22	12	0.52	-1194.00	11425.00	52200	20240308	-73.35	13200	20241121	5.38	52200	-73.35	20240308	13200	5.38	20241121	52200	-73.35	20240308	13200	5.38	20241121	5.44	N	200710	500	70 억	180384	N	N	74	N	N
166	20241202	120915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	-70	5	-0.50	740206110	53006	41.24	14080	14230	13770	18170	9790	13980	13964.57	1.34	0	7509	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1870	-11.65	1.22	12	0.39	-1194.00	11425.00	52200	20240308	-73.35	13200	20241121	5.38	52200	-73.35	20240308	13200	5.38	20241121	52200	-73.35	20240308	13200	5.38	20241121	5.44	N	200710	500	70 억	180384	N	N	74	N	N
167	20241202	110826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	40	2	0.29	673502990	48222	37.52	14080	14230	13770	18170	9790	13980	13966.72	1.34	0	7464	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1884	-11.74	1.23	12	0.36	-1194.00	11425.00	52200	20240308	-73.14	13200	20241121	6.21	52200	-73.14	20240308	13200	6.21	20241121	52200	-73.14	20240308	13200	6.21	20241121	5.44	N	200710	500	70 억	180384	N	N	74	N	N
168	20241202	100837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	-130	5	-0.93	518744440	37121	28.88	14080	14230	13770	18170	9790	13980	13974.42	1.34	0	5764	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1862	-11.60	1.21	12	0.28	-1194.00	11425.00	52200	20240308	-73.47	13200	20241121	4.92	52200	-73.47	20240308	13200	4.92	20241121	52200	-73.47	20240308	13200	4.92	20241121	5.44	N	200710	500	70 억	180384	N	N	74	N	N
169	20241202	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	140	2	1.00	144220670	10194	7.93	14080	14230	14070	18170	9790	13980	14147.60	1.34	0	3101	15073	14526	14253	13706	13433	14390	13570	70	4190	500	10060	10	1	13440822	1898	-11.83	1.24	12	0.08	-1194.00	11425.00	52200	20240308	-72.95	13200	20241121	6.97	52200	-72.95	20240308	13200	6.97	20241121	52200	-72.95	20240308	13200	6.97	20241121	5.44	N	200710	500	70 억	180384	N	N	74	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History