KissMeData/264450/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161126	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8000	-210	5	-2.56	131563630	16417	56.03	8210	8210	7950	10670	5750	8210	8013.90	2.91	-29998	-2761	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.11	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	12933	-38.14	20240227	7200	11.11	20241209	19400	-58.76	20240227	7200	11.11	20241209	2.34	N	264450	500	76 억	434774	N	N	16	N	N
3	20241231	151110	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8000	-210	5	-2.56	131563630	16417	56.03	8210	8210	7950	10670	5750	8210	8013.90	2.91	-29998	-2761	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.11	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	12933	-38.14	20240227	7200	11.11	20241209	19400	-58.76	20240227	7200	11.11	20241209	2.34	N	264450	500	76 억	434774	N	N	16	N	N
4	20241231	141125	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8000	-210	5	-2.56	131563630	16417	56.03	8210	8210	7950	10670	5750	8210	8013.90	2.91	-29998	-2761	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.11	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	12933	-38.14	20240227	7200	11.11	20241209	19400	-58.76	20240227	7200	11.11	20241209	2.34	N	264450	500	76 억	434774	N	N	16	N	N
5	20241231	131126	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8000	-210	5	-2.56	131563630	16417	56.03	8210	8210	7950	10670	5750	8210	8013.90	2.91	-29998	-2761	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.11	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	12933	-38.14	20240227	7200	11.11	20241209	19400	-58.76	20240227	7200	11.11	20241209	2.34	N	264450	500	76 억	434774	N	N	16	N	N
6	20241231	121125	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8000	-210	5	-2.56	131563630	16417	56.03	8210	8210	7950	10670	5750	8210	8013.90	2.91	-29998	-2761	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.11	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	12933	-38.14	20240227	7200	11.11	20241209	19400	-58.76	20240227	7200	11.11	20241209	2.34	N	264450	500	76 억	434774	N	N	16	N	N
7	20241231	111124	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8000	-210	5	-2.56	131563630	16417	56.03	8210	8210	7950	10670	5750	8210	8013.90	2.91	-29998	-2761	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.11	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	12933	-38.14	20240227	7200	11.11	20241209	19400	-58.76	20240227	7200	11.11	20241209	2.34	N	264450	500	76 억	434774	N	N	16	N	N
8	20241231	101118	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8000	-210	5	-2.56	131563630	16417	56.03	8210	8210	7950	10670	5750	8210	8013.90	2.91	-29998	-2761	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.11	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	12933	-38.14	20240227	7200	11.11	20241209	19400	-58.76	20240227	7200	11.11	20241209	2.34	N	264450	500	76 억	434774	N	N	16	N	N
9	20241231	091121	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8000	-210	5	-2.56	131563630	16417	56.03	8210	8210	7950	10670	5750	8210	8013.90	2.91	-29998	-2761	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.11	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	12933	-38.14	20240227	7200	11.11	20241209	19400	-58.76	20240227	7200	11.11	20241209	2.34	N	264450	500	76 억	434774	N	N	16	N	N
10	20241230	161118	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8000	-210	5	-2.56	131459630	16404	55.99	8210	8210	7950	10670	5750	8210	8013.90	3.12	0	-2761	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.11	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	12933	-38.14	20240227	7200	11.11	20241209	19400	-58.76	20240227	7200	11.11	20241209	2.34	N	264450	500	76 억	464772	N	N	16	N	N
11	20241230	151122	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8000	-210	5	-2.56	121336940	15136	51.66	8210	8210	7960	10670	5750	8210	8016.45	3.12	0	-2605	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.10	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	12933	-38.14	20240227	7200	11.11	20241209	19400	-58.76	20240227	7200	11.11	20241209	2.34	N	264450	500	76 억	464772	N	N	2	N	N
12	20241230	141122	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8010	-200	5	-2.44	97134170	12107	41.32	8210	8210	7960	10670	5750	8210	8022.98	3.12	0	-2694	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1195	4.75	0.75	12	0.08	1685.00	10742.00	12933	20240227	-38.07	7200	20241209	11.25	12933	-38.07	20240227	7200	11.25	20241209	19400	-58.71	20240227	7200	11.25	20241209	2.34	N	264450	500	76 억	464772	N	N	2	N	N
13	20241230	131123	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7980	-230	5	-2.80	90795100	11313	38.61	8210	8210	7960	10670	5750	8210	8025.73	3.12	0	-2101	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1190	4.74	0.74	12	0.08	1685.00	10742.00	12933	20240227	-38.30	7200	20241209	10.83	12933	-38.30	20240227	7200	10.83	20241209	19400	-58.87	20240227	7200	10.83	20241209	2.34	N	264450	500	76 억	464772	N	N	2	N	N
14	20241230	121118	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8030	-180	5	-2.19	84607710	10539	35.97	8210	8210	7980	10670	5750	8210	8028.06	3.12	0	-1654	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1198	4.77	0.75	12	0.07	1685.00	10742.00	12933	20240227	-37.91	7200	20241209	11.53	12933	-37.91	20240227	7200	11.53	20241209	19400	-58.61	20240227	7200	11.53	20241209	2.34	N	264450	500	76 억	464772	N	N	2	N	N
15	20241230	111121	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8020	-190	5	-2.31	80433270	10018	34.19	8210	8210	7990	10670	5750	8210	8028.88	3.12	0	-1436	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1196	4.76	0.75	12	0.07	1685.00	10742.00	12933	20240227	-37.99	7200	20241209	11.39	12933	-37.99	20240227	7200	11.39	20241209	19400	-58.66	20240227	7200	11.39	20241209	2.34	N	264450	500	76 억	464772	N	N	2	N	N
16	20241230	101120	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8060	-150	5	-1.83	35087300	4354	14.86	8210	8210	8000	10670	5750	8210	8058.64	3.12	0	-58	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1202	4.78	0.75	12	0.03	1685.00	10742.00	12933	20240227	-37.68	7200	20241209	11.94	12933	-37.68	20240227	7200	11.94	20241209	19400	-58.45	20240227	7200	11.94	20241209	2.34	N	264450	500	76 억	464772	N	N	2	N	N
17	20241230	091122	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	8130	-80	5	-0.97	21469290	2661	9.08	8210	8210	8000	10670	5750	8210	8068.13	3.12	0	-29	8703	8456	8253	8006	7803	8355	7905	76	2460	500	5910	10	1	14918383	1213	4.82	0.76	12	0.02	1685.00	10742.00	12933	20240227	-37.14	7200	20241209	12.92	12933	-37.14	20240227	7200	12.92	20241209	19400	-58.09	20240227	7200	12.92	20241209	2.34	N	264450	500	76 억	464772	N	N	2	N	N
18	20241227	161116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-270	5	-3.18	242375490	29297	50.06	8280	8500	8050	11020	5940	8480	8273.06	3.14	0	-4211	8840	8660	8340	8160	7840	8750	8250	76	2540	500	6100	10	1	14918383	1225	4.87	0.76	12	0.20	1685.00	10742.00	12933	20240227	-36.52	7200	20241209	14.03	12933	-36.52	20240227	7200	14.03	20241209	19400	-57.68	20240227	7200	14.03	20241209	2.34	N	264450	500	76 억	468880	N	N	2	N	N
19	20241227	151115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-250	5	-2.95	235645360	28477	48.66	8280	8500	8050	11020	5940	8480	8274.94	3.14	0	-3888	8840	8660	8340	8160	7840	8750	8250	76	2540	500	6100	10	1	14918383	1228	4.88	0.77	12	0.19	1685.00	10742.00	12933	20240227	-36.36	7200	20241209	14.31	12933	-36.36	20240227	7200	14.31	20241209	19400	-57.58	20240227	7200	14.31	20241209	2.34	N	264450	500	76 억	468880	N	N	38	N	N
20	20241227	141118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-270	5	-3.18	229936820	27782	47.47	8280	8500	8050	11020	5940	8480	8276.47	3.14	0	-3649	8840	8660	8340	8160	7840	8750	8250	76	2540	500	6100	10	1	14918383	1225	4.87	0.76	12	0.19	1685.00	10742.00	12933	20240227	-36.52	7200	20241209	14.03	12933	-36.52	20240227	7200	14.03	20241209	19400	-57.68	20240227	7200	14.03	20241209	2.34	N	264450	500	76 억	468880	N	N	38	N	N
21	20241227	131116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-240	5	-2.83	228345220	27587	47.14	8280	8500	8050	11020	5940	8480	8277.28	3.14	0	-3613	8840	8660	8340	8160	7840	8750	8250	76	2540	500	6100	10	1	14918383	1229	4.89	0.77	12	0.18	1685.00	10742.00	12933	20240227	-36.29	7200	20241209	14.44	12933	-36.29	20240227	7200	14.44	20241209	19400	-57.53	20240227	7200	14.44	20241209	2.34	N	264450	500	76 억	468880	N	N	38	N	N
22	20241227	121117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-430	5	-5.07	211106750	25474	43.53	8280	8500	8050	11020	5940	8480	8287.15	3.14	0	-2929	8840	8660	8340	8160	7840	8750	8250	76	2540	500	6100	10	1	14918383	1201	4.78	0.75	12	0.17	1685.00	10742.00	12933	20240227	-37.76	7200	20241209	11.81	12933	-37.76	20240227	7200	11.81	20241209	19400	-58.51	20240227	7200	11.81	20241209	2.34	N	264450	500	76 억	468880	N	N	38	N	N
23	20241227	111115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-250	5	-2.95	188007590	22630	38.67	8280	8500	8170	11020	5940	8480	8307.89	3.14	0	-3598	8840	8660	8340	8160	7840	8750	8250	76	2540	500	6100	10	1	14918383	1228	4.88	0.77	12	0.15	1685.00	10742.00	12933	20240227	-36.36	7200	20241209	14.31	12933	-36.36	20240227	7200	14.31	20241209	19400	-57.58	20240227	7200	14.31	20241209	2.34	N	264450	500	76 억	468880	N	N	38	N	N
24	20241227	101114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-160	5	-1.89	121365490	14522	24.82	8280	8500	8280	11020	5940	8480	8357.35	3.14	0	4099	8840	8660	8340	8160	7840	8750	8250	76	2540	500	6100	10	1	14918383	1241	4.94	0.77	12	0.10	1685.00	10742.00	12933	20240227	-35.67	7200	20241209	15.56	12933	-35.67	20240227	7200	15.56	20241209	19400	-57.11	20240227	7200	15.56	20241209	2.34	N	264450	500	76 억	468880	N	N	38	N	N
25	20241227	091119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	-20	5	-0.24	69466870	8295	14.17	8280	8500	8280	11020	5940	8480	8374.55	3.14	0	5626	8840	8660	8340	8160	7840	8750	8250	76	2540	500	6100	10	1	14918383	1262	5.02	0.79	12	0.06	1685.00	10742.00	12933	20240227	-34.59	7200	20241209	17.50	12933	-34.59	20240227	7200	17.50	20241209	19400	-56.39	20240227	7200	17.50	20241209	2.34	N	264450	500	76 억	468880	N	N	38	N	N
26	20241226	161109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	300	2	3.67	489721090	58493	238.90	8200	8520	8020	10630	5730	8180	8372.29	3.10	0	7236	8406	8292	8086	7972	7766	8350	8030	76	2450	500	5880	10	1	14918383	1265	5.03	0.79	12	0.39	1685.00	10742.00	12933	20240227	-34.43	7200	20241209	17.78	12933	-34.43	20240227	7200	17.78	20241209	19400	-56.29	20240227	7200	17.78	20241209	2.34	N	264450	500	76 억	462350	N	N	38	N	N
27	20241226	151107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	320	2	3.91	477378060	57040	232.97	8200	8520	8020	10630	5730	8180	8369.18	3.10	0	7406	8406	8292	8086	7972	7766	8350	8030	76	2450	500	5880	10	1	14918383	1268	5.04	0.79	12	0.38	1685.00	10742.00	12933	20240227	-34.28	7200	20241209	18.06	12933	-34.28	20240227	7200	18.06	20241209	19400	-56.19	20240227	7200	18.06	20241209	2.34	N	264450	500	76 억	462350	N	N	8	N	N
28	20241226	141106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	200	2	2.44	409254960	48966	199.99	8200	8520	8020	10630	5730	8180	8357.94	3.10	0	11909	8406	8292	8086	7972	7766	8350	8030	76	2450	500	5880	10	1	14918383	1250	4.97	0.78	12	0.33	1685.00	10742.00	12933	20240227	-35.20	7200	20241209	16.39	12933	-35.20	20240227	7200	16.39	20241209	19400	-56.80	20240227	7200	16.39	20241209	2.34	N	264450	500	76 억	462350	N	N	8	N	N
29	20241226	131106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	180	2	2.20	371856190	44479	181.67	8200	8520	8020	10630	5730	8180	8360.26	3.10	0	12125	8406	8292	8086	7972	7766	8350	8030	76	2450	500	5880	10	1	14918383	1247	4.96	0.78	12	0.30	1685.00	10742.00	12933	20240227	-35.36	7200	20241209	16.11	12933	-35.36	20240227	7200	16.11	20241209	19400	-56.91	20240227	7200	16.11	20241209	2.34	N	264450	500	76 억	462350	N	N	8	N	N
30	20241226	121104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	200	2	2.44	307380290	36774	150.20	8200	8520	8020	10630	5730	8180	8358.63	3.10	0	14994	8406	8292	8086	7972	7766	8350	8030	76	2450	500	5880	10	1	14918383	1250	4.97	0.78	12	0.25	1685.00	10742.00	12933	20240227	-35.20	7200	20241209	16.39	12933	-35.20	20240227	7200	16.39	20241209	19400	-56.80	20240227	7200	16.39	20241209	2.34	N	264450	500	76 억	462350	N	N	8	N	N
31	20241226	111103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	240	2	2.93	213742890	25692	104.93	8200	8440	8020	10630	5730	8180	8319.43	3.10	0	12699	8406	8292	8086	7972	7766	8350	8030	76	2450	500	5880	10	1	14918383	1256	5.00	0.78	12	0.17	1685.00	10742.00	12933	20240227	-34.90	7200	20241209	16.94	12933	-34.90	20240227	7200	16.94	20241209	19400	-56.60	20240227	7200	16.94	20241209	2.34	N	264450	500	76 억	462350	N	N	8	N	N
32	20241226	101107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	100	2	1.22	64871660	7906	32.29	8200	8310	8020	10630	5730	8180	8205.37	3.10	0	582	8406	8292	8086	7972	7766	8350	8030	76	2450	500	5880	10	1	14918383	1235	4.91	0.77	12	0.05	1685.00	10742.00	12933	20240227	-35.98	7200	20241209	15.00	12933	-35.98	20240227	7200	15.00	20241209	19400	-57.32	20240227	7200	15.00	20241209	2.34	N	264450	500	76 억	462350	N	N	8	N	N
33	20241226	091108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-160	5	-1.96	22684130	2779	11.35	8200	8200	8020	10630	5730	8180	8162.70	3.10	0	-1094	8406	8292	8086	7972	7766	8350	8030	76	2450	500	5880	10	1	14918383	1196	4.76	0.75	12	0.02	1685.00	10742.00	12933	20240227	-37.99	7200	20241209	11.39	12933	-37.99	20240227	7200	11.39	20241209	19400	-58.66	20240227	7200	11.39	20241209	2.34	N	264450	500	76 억	462350	N	N	8	N	N
34	20241224	161105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	230	2	2.89	197149860	24481	235.87	7960	8200	7880	10330	5570	7950	8053.13	3.09	0	913	8196	8072	7976	7852	7756	8135	7915	76	2380	500	5720	10	1	14918383	1220	4.85	0.76	12	0.16	1685.00	10742.00	12933	20240227	-36.75	7200	20241209	13.61	12933	-36.75	20240227	7200	13.61	20241209	19400	-57.84	20240227	7200	13.61	20241209	2.34	N	264450	500	76 억	461291	N	N	8	N	N
35	20241224	151105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	200	2	2.52	183726740	22835	220.01	7960	8200	7880	10330	5570	7950	8045.84	3.09	0	1042	8196	8072	7976	7852	7756	8135	7915	76	2380	500	5720	10	1	14918383	1216	4.84	0.76	12	0.15	1685.00	10742.00	12933	20240227	-36.98	7200	20241209	13.19	12933	-36.98	20240227	7200	13.19	20241209	19400	-57.99	20240227	7200	13.19	20241209	2.34	N	264450	500	76 억	461291	N	N	2	N	N
36	20241224	141103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	-20	5	-0.25	72761880	9173	88.38	7960	8030	7880	10330	5570	7950	7932.18	3.09	0	-1196	8196	8072	7976	7852	7756	8135	7915	76	2380	500	5720	10	1	14918383	1183	4.71	0.74	12	0.06	1685.00	10742.00	12933	20240227	-38.68	7200	20241209	10.14	12933	-38.68	20240227	7200	10.14	20241209	19400	-59.12	20240227	7200	10.14	20241209	2.34	N	264450	500	76 억	461291	N	N	2	N	N
37	20241224	131104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	-30	5	-0.38	71676600	9036	87.06	7960	8030	7880	10330	5570	7950	7932.34	3.09	0	-1059	8196	8072	7976	7852	7756	8135	7915	76	2380	500	5720	10	1	14918383	1182	4.70	0.74	12	0.06	1685.00	10742.00	12933	20240227	-38.76	7200	20241209	10.00	12933	-38.76	20240227	7200	10.00	20241209	19400	-59.18	20240227	7200	10.00	20241209	2.34	N	264450	500	76 억	461291	N	N	2	N	N
38	20241224	121105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	-30	5	-0.38	68577110	8645	83.29	7960	8030	7880	10330	5570	7950	7932.57	3.09	0	-868	8196	8072	7976	7852	7756	8135	7915	76	2380	500	5720	10	1	14918383	1182	4.70	0.74	12	0.06	1685.00	10742.00	12933	20240227	-38.76	7200	20241209	10.00	12933	-38.76	20240227	7200	10.00	20241209	19400	-59.18	20240227	7200	10.00	20241209	2.34	N	264450	500	76 억	461291	N	N	2	N	N
39	20241224	111106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	10	2	0.13	54022900	6807	65.58	7960	8030	7880	10330	5570	7950	7936.37	3.09	0	-953	8196	8072	7976	7852	7756	8135	7915	76	2380	500	5720	10	1	14918383	1188	4.72	0.74	12	0.05	1685.00	10742.00	12933	20240227	-38.45	7200	20241209	10.56	12933	-38.45	20240227	7200	10.56	20241209	19400	-58.97	20240227	7200	10.56	20241209	2.34	N	264450	500	76 억	461291	N	N	2	N	N
40	20241224	101104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	-40	5	-0.50	38020140	4785	46.10	7960	8030	7910	10330	5570	7950	7945.69	3.09	0	-773	8196	8072	7976	7852	7756	8135	7915	76	2380	500	5720	10	1	14918383	1180	4.69	0.74	12	0.03	1685.00	10742.00	12933	20240227	-38.84	7200	20241209	9.86	12933	-38.84	20240227	7200	9.86	20241209	19400	-59.23	20240227	7200	9.86	20241209	2.34	N	264450	500	76 억	461291	N	N	2	N	N
41	20241224	091110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	30	2	0.38	7854850	988	9.52	7960	8030	7930	10330	5570	7950	7950.25	3.09	0	2	8196	8072	7976	7852	7756	8135	7915	76	2380	500	5720	10	1	14918383	1190	4.74	0.74	12	0.01	1685.00	10742.00	12933	20240227	-38.30	7200	20241209	10.83	12933	-38.30	20240227	7200	10.83	20241209	19400	-58.87	20240227	7200	10.83	20241209	2.34	N	264450	500	76 억	461291	N	N	2	N	N
42	20241223	161055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-60	5	-0.75	82553730	10375	20.15	7880	8100	7880	10410	5610	8010	7957.01	3.09	0	826	8723	8366	8153	7796	7583	8260	7690	76	2400	500	5760	10	1	14918383	1186	4.72	0.74	12	0.07	1685.00	10742.00	12933	20240227	-38.53	7200	20241209	10.42	12933	-38.53	20240227	7200	10.42	20241209	19400	-59.02	20240227	7200	10.42	20241209	2.34	N	264450	500	76 억	460691	N	N	2	N	N
43	20241223	151101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	-80	5	-1.00	80041070	10059	19.53	7880	8100	7880	10410	5610	8010	7957.16	3.09	0	977	8723	8366	8153	7796	7583	8260	7690	76	2400	500	5760	10	1	14918383	1183	4.71	0.74	12	0.07	1685.00	10742.00	12933	20240227	-38.68	7200	20241209	10.14	12933	-38.68	20240227	7200	10.14	20241209	19400	-59.12	20240227	7200	10.14	20241209	2.34	N	264450	500	76 억	460691	N	N	2	N	N
44	20241223	141056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	-20	5	-0.25	46005140	5767	11.20	7880	8100	7880	10410	5610	8010	7977.31	3.09	0	539	8723	8366	8153	7796	7583	8260	7690	76	2400	500	5760	10	1	14918383	1192	4.74	0.74	12	0.04	1685.00	10742.00	12933	20240227	-38.22	7200	20241209	10.97	12933	-38.22	20240227	7200	10.97	20241209	19400	-58.81	20240227	7200	10.97	20241209	2.34	N	264450	500	76 억	460691	N	N	2	N	N
45	20241223	131056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-40	5	-0.50	37722710	4728	9.18	7880	8100	7880	10410	5610	8010	7978.58	3.09	0	567	8723	8366	8153	7796	7583	8260	7690	76	2400	500	5760	10	1	14918383	1189	4.73	0.74	12	0.03	1685.00	10742.00	12933	20240227	-38.37	7200	20241209	10.69	12933	-38.37	20240227	7200	10.69	20241209	19400	-58.92	20240227	7200	10.69	20241209	2.34	N	264450	500	76 억	460691	N	N	2	N	N
46	20241223	121059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	-10	5	-0.12	35246640	4418	8.58	7880	8100	7880	10410	5610	8010	7977.96	3.09	0	584	8723	8366	8153	7796	7583	8260	7690	76	2400	500	5760	10	1	14918383	1193	4.75	0.74	12	0.03	1685.00	10742.00	12933	20240227	-38.14	7200	20241209	11.11	12933	-38.14	20240227	7200	11.11	20241209	19400	-58.76	20240227	7200	11.11	20241209	2.34	N	264450	500	76 억	460691	N	N	2	N	N
47	20241223	111055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	-20	5	-0.25	25428680	3190	6.20	7880	8100	7880	10410	5610	8010	7971.37	3.09	0	-34	8723	8366	8153	7796	7583	8260	7690	76	2400	500	5760	10	1	14918383	1192	4.74	0.74	12	0.02	1685.00	10742.00	12933	20240227	-38.22	7200	20241209	10.97	12933	-38.22	20240227	7200	10.97	20241209	19400	-58.81	20240227	7200	10.97	20241209	2.34	N	264450	500	76 억	460691	N	N	2	N	N
48	20241223	101049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-50	5	-0.62	10197170	1281	2.49	7880	8100	7880	10410	5610	8010	7960.32	3.09	0	43	8723	8366	8153	7796	7583	8260	7690	76	2400	500	5760	10	1	14918383	1188	4.72	0.74	12	0.01	1685.00	10742.00	12933	20240227	-38.45	7200	20241209	10.56	12933	-38.45	20240227	7200	10.56	20241209	19400	-58.97	20240227	7200	10.56	20241209	2.34	N	264450	500	76 억	460691	N	N	2	N	N
49	20241223	091055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-50	5	-0.62	1674550	212	0.41	7880	8100	7880	10410	5610	8010	7898.82	3.09	0	13	8723	8366	8153	7796	7583	8260	7690	76	2400	500	5760	10	1	14918383	1188	4.72	0.74	12	0.00	1685.00	10742.00	12933	20240227	-38.45	7200	20241209	10.56	12933	-38.45	20240227	7200	10.56	20241209	19400	-58.97	20240227	7200	10.56	20241209	2.34	N	264450	500	76 억	460691	N	N	2	N	N
50	20241220	161050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	90	2	1.14	420316100	51441	336.96	8050	8510	7940	10290	5550	7920	8170.85	3.17	0	-12642	8080	8000	7860	7780	7640	8040	7820	76	2370	500	5700	10	1	14918383	1195	4.75	0.75	12	0.34	1685.00	10742.00	12933	20240227	-38.07	7200	20241209	11.25	12933	-38.07	20240227	7200	11.25	20241209	19400	-58.71	20240227	7200	11.25	20241209	2.33	N	264450	500	76 억	473315	N	N	2	N	N
51	20241220	151053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	100	2	1.26	410848920	50254	329.19	8050	8510	7950	10290	5550	7920	8175.45	3.17	0	-12590	8080	8000	7860	7780	7640	8040	7820	76	2370	500	5700	10	1	14918383	1196	4.76	0.75	12	0.34	1685.00	10742.00	12933	20240227	-37.99	7200	20241209	11.39	12933	-37.99	20240227	7200	11.39	20241209	19400	-58.66	20240227	7200	11.39	20241209	2.33	N	264450	500	76 억	473315	N	N	5	N	N
52	20241220	141050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	110	2	1.39	380825070	46498	304.59	8050	8510	7950	10290	5550	7920	8190.14	3.17	0	-9436	8080	8000	7860	7780	7640	8040	7820	76	2370	500	5700	10	1	14918383	1198	4.77	0.75	12	0.31	1685.00	10742.00	12933	20240227	-37.91	7200	20241209	11.53	12933	-37.91	20240227	7200	11.53	20241209	19400	-58.61	20240227	7200	11.53	20241209	2.33	N	264450	500	76 억	473315	N	N	5	N	N
53	20241220	131050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	110	2	1.39	336546730	40960	268.31	8050	8510	8000	10290	5550	7920	8216.47	3.17	0	-4742	8080	8000	7860	7780	7640	8040	7820	76	2370	500	5700	10	1	14918383	1198	4.77	0.75	12	0.27	1685.00	10742.00	12933	20240227	-37.91	7200	20241209	11.53	12933	-37.91	20240227	7200	11.53	20241209	19400	-58.61	20240227	7200	11.53	20241209	2.33	N	264450	500	76 억	473315	N	N	5	N	N
54	20241220	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	100	2	1.26	326122550	39662	259.81	8050	8510	8000	10290	5550	7920	8222.54	3.17	0	-4746	8080	8000	7860	7780	7640	8040	7820	76	2370	500	5700	10	1	14918383	1196	4.76	0.75	12	0.27	1685.00	10742.00	12933	20240227	-37.99	7200	20241209	11.39	12933	-37.99	20240227	7200	11.39	20241209	19400	-58.66	20240227	7200	11.39	20241209	2.33	N	264450	500	76 억	473315	N	N	5	N	N
55	20241220	111048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	130	2	1.64	320406250	38950	255.14	8050	8510	8000	10290	5550	7920	8226.09	3.17	0	-4150	8080	8000	7860	7780	7640	8040	7820	76	2370	500	5700	10	1	14918383	1201	4.78	0.75	12	0.26	1685.00	10742.00	12933	20240227	-37.76	7200	20241209	11.81	12933	-37.76	20240227	7200	11.81	20241209	19400	-58.51	20240227	7200	11.81	20241209	2.33	N	264450	500	76 억	473315	N	N	5	N	N
56	20241220	101050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	150	2	1.89	300484670	36471	238.90	8050	8510	8050	10290	5550	7920	8239.00	3.17	0	-4182	8080	8000	7860	7780	7640	8040	7820	76	2370	500	5700	10	1	14918383	1204	4.79	0.75	12	0.24	1685.00	10742.00	12933	20240227	-37.60	7200	20241209	12.08	12933	-37.60	20240227	7200	12.08	20241209	19400	-58.40	20240227	7200	12.08	20241209	2.33	N	264450	500	76 억	473315	N	N	5	N	N
57	20241220	091051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	210	2	2.65	216270760	26138	171.22	8050	8510	8050	10290	5550	7920	8274.19	3.17	0	-1970	8080	8000	7860	7780	7640	8040	7820	76	2370	500	5700	10	1	14918383	1213	4.82	0.76	12	0.18	1685.00	10742.00	12933	20240227	-37.14	7200	20241209	12.92	12933	-37.14	20240227	7200	12.92	20241209	19400	-58.09	20240227	7200	12.92	20241209	2.33	N	264450	500	76 억	473315	N	N	5	N	N
58	20241219	161047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	60	2	0.76	119751350	15262	173.69	7720	7940	7720	10210	5510	7860	7846.37	3.15	0	3775	8033	7946	7863	7776	7693	7905	7735	76	2350	500	5650	10	1	14918383	1182	4.70	0.74	12	0.10	1685.00	10742.00	12933	20240227	-38.76	7200	20241209	10.00	12933	-38.76	20240227	7200	10.00	20241209	19400	-59.18	20240227	7200	10.00	20241209	2.27	N	264450	500	76 억	469540	N	N	5	N	N
59	20241219	151045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	70	2	0.89	118579170	15114	172.00	7720	7940	7720	10210	5510	7860	7845.65	3.15	0	3781	8033	7946	7863	7776	7693	7905	7735	76	2350	500	5650	10	1	14918383	1183	4.71	0.74	12	0.10	1685.00	10742.00	12933	20240227	-38.68	7200	20241209	10.14	12933	-38.68	20240227	7200	10.14	20241209	19400	-59.12	20240227	7200	10.14	20241209	2.27	N	264450	500	76 억	469540	N	N	9	N	N
60	20241219	141047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	10	2	0.13	108473150	13832	157.41	7720	7940	7720	10210	5510	7860	7842.19	3.15	0	3325	8033	7946	7863	7776	7693	7905	7735	76	2350	500	5650	10	1	14918383	1174	4.67	0.73	12	0.09	1685.00	10742.00	12933	20240227	-39.15	7200	20241209	9.31	12933	-39.15	20240227	7200	9.31	20241209	19400	-59.43	20240227	7200	9.31	20241209	2.27	N	264450	500	76 억	469540	N	N	9	N	N
61	20241219	131045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	40	2	0.51	107511590	13710	156.03	7720	7940	7720	10210	5510	7860	7841.84	3.15	0	3267	8033	7946	7863	7776	7693	7905	7735	76	2350	500	5650	10	1	14918383	1179	4.69	0.74	12	0.09	1685.00	10742.00	12933	20240227	-38.92	7200	20241209	9.72	12933	-38.92	20240227	7200	9.72	20241209	19400	-59.28	20240227	7200	9.72	20241209	2.27	N	264450	500	76 억	469540	N	N	9	N	N
62	20241219	121048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	50	2	0.64	99484360	12691	144.43	7720	7940	7720	10210	5510	7860	7838.97	3.15	0	2733	8033	7946	7863	7776	7693	7905	7735	76	2350	500	5650	10	1	14918383	1180	4.69	0.74	12	0.09	1685.00	10742.00	12933	20240227	-38.84	7200	20241209	9.86	12933	-38.84	20240227	7200	9.86	20241209	19400	-59.23	20240227	7200	9.86	20241209	2.27	N	264450	500	76 억	469540	N	N	9	N	N
63	20241219	111044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	40	2	0.51	66015210	8433	95.97	7720	7940	7720	10210	5510	7860	7828.20	3.15	0	1456	8033	7946	7863	7776	7693	7905	7735	76	2350	500	5650	10	1	14918383	1179	4.69	0.74	12	0.06	1685.00	10742.00	12933	20240227	-38.92	7200	20241209	9.72	12933	-38.92	20240227	7200	9.72	20241209	19400	-59.28	20240227	7200	9.72	20241209	2.27	N	264450	500	76 억	469540	N	N	9	N	N
64	20241219	101037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-30	5	-0.38	28254290	3642	41.45	7720	7830	7720	10210	5510	7860	7757.90	3.15	0	787	8033	7946	7863	7776	7693	7905	7735	76	2350	500	5650	10	1	14918383	1168	4.65	0.73	12	0.02	1685.00	10742.00	12933	20240227	-39.46	7200	20241209	8.75	12933	-39.46	20240227	7200	8.75	20241209	19400	-59.64	20240227	7200	8.75	20241209	2.27	N	264450	500	76 억	469540	N	N	9	N	N
65	20241219	091048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	-50	5	-0.64	2551660	330	3.76	7720	7830	7720	10210	5510	7860	7732.30	3.15	0	62	8033	7946	7863	7776	7693	7905	7735	76	2350	500	5650	10	1	14918383	1165	4.64	0.73	12	0.00	1685.00	10742.00	12933	20240227	-39.61	7200	20241209	8.47	12933	-39.61	20240227	7200	8.47	20241209	19400	-59.74	20240227	7200	8.47	20241209	2.27	N	264450	500	76 억	469540	N	N	9	N	N
66	20241218	161041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	10	2	0.13	67974470	8667	42.31	7950	7950	7780	10200	5500	7850	7842.91	3.16	0	-2662	8056	7952	7876	7772	7696	8005	7825	76	2350	500	5650	10	1	14918383	1173	4.66	0.73	12	0.06	1685.00	10742.00	12933	20240227	-39.23	7200	20241209	9.17	12933	-39.23	20240227	7200	9.17	20241209	19400	-59.48	20240227	7200	9.17	20241209	2.26	N	264450	500	76 억	472145	N	N	9	N	N
67	20241218	151046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	20	2	0.25	63686780	8121	39.65	7950	7950	7780	10200	5500	7850	7842.23	3.16	0	-2615	8056	7952	7876	7772	7696	8005	7825	76	2350	500	5650	10	1	14918383	1174	4.67	0.73	12	0.05	1685.00	10742.00	12933	20240227	-39.15	7200	20241209	9.31	12933	-39.15	20240227	7200	9.31	20241209	19400	-59.43	20240227	7200	9.31	20241209	2.26	N	264450	500	76 억	472145	N	N	32	N	N
68	20241218	141044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-30	5	-0.38	56352350	7187	35.09	7950	7950	7780	10200	5500	7850	7840.87	3.16	0	-2368	8056	7952	7876	7772	7696	8005	7825	76	2350	500	5650	10	1	14918383	1167	4.64	0.73	12	0.05	1685.00	10742.00	12933	20240227	-39.53	7200	20241209	8.61	12933	-39.53	20240227	7200	8.61	20241209	19400	-59.69	20240227	7200	8.61	20241209	2.26	N	264450	500	76 억	472145	N	N	32	N	N
69	20241218	131045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-20	5	-0.25	50411790	6427	31.38	7950	7950	7780	10200	5500	7850	7843.75	3.16	0	-2066	8056	7952	7876	7772	7696	8005	7825	76	2350	500	5650	10	1	14918383	1168	4.65	0.73	12	0.04	1685.00	10742.00	12933	20240227	-39.46	7200	20241209	8.75	12933	-39.46	20240227	7200	8.75	20241209	19400	-59.64	20240227	7200	8.75	20241209	2.26	N	264450	500	76 억	472145	N	N	32	N	N
70	20241218	121037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	-60	5	-0.76	46826640	5969	29.14	7950	7950	7780	10200	5500	7850	7844.97	3.16	0	-1713	8056	7952	7876	7772	7696	8005	7825	76	2350	500	5650	10	1	14918383	1162	4.62	0.73	12	0.04	1685.00	10742.00	12933	20240227	-39.77	7200	20241209	8.19	12933	-39.77	20240227	7200	8.19	20241209	19400	-59.85	20240227	7200	8.19	20241209	2.26	N	264450	500	76 억	472145	N	N	32	N	N
71	20241218	111044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-50	5	-0.64	36825130	4687	22.88	7950	7950	7800	10200	5500	7850	7856.87	3.16	0	-1751	8056	7952	7876	7772	7696	8005	7825	76	2350	500	5650	10	1	14918383	1164	4.63	0.73	12	0.03	1685.00	10742.00	12933	20240227	-39.69	7200	20241209	8.33	12933	-39.69	20240227	7200	8.33	20241209	19400	-59.79	20240227	7200	8.33	20241209	2.26	N	264450	500	76 억	472145	N	N	32	N	N
72	20241218	101044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	40	2	0.51	15341430	1946	9.50	7950	7950	7840	10200	5500	7850	7883.57	3.16	0	-845	8056	7952	7876	7772	7696	8005	7825	76	2350	500	5650	10	1	14918383	1177	4.68	0.73	12	0.01	1685.00	10742.00	12933	20240227	-38.99	7200	20241209	9.58	12933	-38.99	20240227	7200	9.58	20241209	19400	-59.33	20240227	7200	9.58	20241209	2.26	N	264450	500	76 억	472145	N	N	32	N	N
73	20241218	091047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	80	2	1.02	357310	45	0.22	7950	7950	7930	10200	5500	7850	7940.22	3.16	0	-1	8056	7952	7876	7772	7696	8005	7825	76	2350	500	5650	10	1	14918383	1183	4.71	0.74	12	0.00	1685.00	10742.00	12933	20240227	-38.68	7200	20241209	10.14	12933	-38.68	20240227	7200	10.14	20241209	19400	-59.12	20240227	7200	10.14	20241209	2.26	N	264450	500	76 억	472145	N	N	32	N	N
74	20241217	161040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	30	2	0.38	161407840	20483	210.13	7810	7980	7800	10160	5480	7820	7880.15	3.17	0	-572	7980	7900	7850	7770	7720	7940	7810	76	2340	500	5630	10	1	14918383	1171	4.66	0.73	12	0.14	1685.00	10742.00	12933	20240227	-39.30	7200	20241209	9.03	12933	-39.30	20240227	7200	9.03	20241209	19400	-59.54	20240227	7200	9.03	20241209	2.27	N	264450	500	76 억	472660	N	N	32	N	N
75	20241217	151044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	20	2	0.26	155003030	19667	201.75	7810	7980	7800	10160	5480	7820	7881.38	3.17	0	83	7980	7900	7850	7770	7720	7940	7810	76	2340	500	5630	10	1	14918383	1170	4.65	0.73	12	0.13	1685.00	10742.00	12933	20240227	-39.38	7200	20241209	8.89	12933	-39.38	20240227	7200	8.89	20241209	19400	-59.59	20240227	7200	8.89	20241209	2.27	N	264450	500	76 억	472660	N	N	29	N	N
76	20241217	141035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	30	2	0.38	123436550	15647	160.51	7810	7980	7800	10160	5480	7820	7888.83	3.17	0	-309	7980	7900	7850	7770	7720	7940	7810	76	2340	500	5630	10	1	14918383	1171	4.66	0.73	12	0.10	1685.00	10742.00	12933	20240227	-39.30	7200	20241209	9.03	12933	-39.30	20240227	7200	9.03	20241209	19400	-59.54	20240227	7200	9.03	20241209	2.27	N	264450	500	76 억	472660	N	N	29	N	N
77	20241217	131031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	90	2	1.15	117709220	14917	153.03	7810	7980	7800	10160	5480	7820	7890.94	3.17	0	-494	7980	7900	7850	7770	7720	7940	7810	76	2340	500	5630	10	1	14918383	1180	4.69	0.74	12	0.10	1685.00	10742.00	12933	20240227	-38.84	7200	20241209	9.86	12933	-38.84	20240227	7200	9.86	20241209	19400	-59.23	20240227	7200	9.86	20241209	2.27	N	264450	500	76 억	472660	N	N	29	N	N
78	20241217	121007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	80	2	1.02	109103080	13823	141.80	7810	7980	7800	10160	5480	7820	7892.87	3.17	0	-669	7980	7900	7850	7770	7720	7940	7810	76	2340	500	5630	10	1	14918383	1179	4.69	0.74	12	0.09	1685.00	10742.00	12933	20240227	-38.92	7200	20241209	9.72	12933	-38.92	20240227	7200	9.72	20241209	19400	-59.28	20240227	7200	9.72	20241209	2.27	N	264450	500	76 억	472660	N	N	29	N	N
79	20241217	111019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	90	2	1.15	95720470	12135	124.49	7810	7970	7800	10160	5480	7820	7887.97	3.17	0	-992	7980	7900	7850	7770	7720	7940	7810	76	2340	500	5630	10	1	14918383	1180	4.69	0.74	12	0.08	1685.00	10742.00	12933	20240227	-38.84	7200	20241209	9.86	12933	-38.84	20240227	7200	9.86	20241209	19400	-59.23	20240227	7200	9.86	20241209	2.27	N	264450	500	76 억	472660	N	N	29	N	N
80	20241217	101026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	130	2	1.66	73002280	9267	95.07	7810	7950	7800	10160	5480	7820	7877.66	3.17	0	-1130	7980	7900	7850	7770	7720	7940	7810	76	2340	500	5630	10	1	14918383	1186	4.72	0.74	12	0.06	1685.00	10742.00	12933	20240227	-38.53	7200	20241209	10.42	12933	-38.53	20240227	7200	10.42	20241209	19400	-59.02	20240227	7200	10.42	20241209	2.27	N	264450	500	76 억	472660	N	N	29	N	N
81	20241217	091042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	0	3	0.00	4204150	537	5.51	7810	7890	7810	10160	5480	7820	7828.96	3.17	0	-147	7980	7900	7850	7770	7720	7940	7810	76	2340	500	5630	10	1	14918383	1167	4.64	0.73	12	0.00	1685.00	10742.00	12933	20240227	-39.53	7200	20241209	8.61	12933	-39.53	20240227	7200	8.61	20241209	19400	-59.69	20240227	7200	8.61	20241209	2.27	N	264450	500	76 억	472660	N	N	29	N	N
82	20241216	161032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-50	5	-0.64	76414020	9748	74.25	7800	7930	7800	10230	5510	7870	7839.26	3.18	0	-1124	8016	7942	7796	7722	7576	7980	7760	76	2360	500	5660	10	1	14918383	1167	4.64	0.73	12	0.07	1685.00	10742.00	12933	20240227	-39.53	7200	20241209	8.61	12933	-39.53	20240227	7200	8.61	20241209	19400	-59.69	20240227	7200	8.61	20241209	2.26	N	264450	500	76 억	473780	N	N	29	N	N
83	20241216	151041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	-10	5	-0.13	70025040	8931	68.03	7800	7930	7800	10230	5510	7870	7840.67	3.18	0	-530	8016	7942	7796	7722	7576	7980	7760	76	2360	500	5660	10	1	14918383	1173	4.66	0.73	12	0.06	1685.00	10742.00	12933	20240227	-39.23	7200	20241209	9.17	12933	-39.23	20240227	7200	9.17	20241209	19400	-59.48	20240227	7200	9.17	20241209	2.26	N	264450	500	76 억	473780	N	N	47	N	N
84	20241216	141040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	-10	5	-0.13	60659800	7735	58.92	7800	7930	7800	10230	5510	7870	7842.25	3.18	0	-732	8016	7942	7796	7722	7576	7980	7760	76	2360	500	5660	10	1	14918383	1173	4.66	0.73	12	0.05	1685.00	10742.00	12933	20240227	-39.23	7200	20241209	9.17	12933	-39.23	20240227	7200	9.17	20241209	19400	-59.48	20240227	7200	9.17	20241209	2.26	N	264450	500	76 억	473780	N	N	47	N	N
85	20241216	131042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-50	5	-0.64	57866370	7379	56.21	7800	7930	7800	10230	5510	7870	7842.03	3.18	0	-723	8016	7942	7796	7722	7576	7980	7760	76	2360	500	5660	10	1	14918383	1167	4.64	0.73	12	0.05	1685.00	10742.00	12933	20240227	-39.53	7200	20241209	8.61	12933	-39.53	20240227	7200	8.61	20241209	19400	-59.69	20240227	7200	8.61	20241209	2.26	N	264450	500	76 억	473780	N	N	47	N	N
86	20241216	121040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	-10	5	-0.13	51390400	6550	49.89	7800	7930	7800	10230	5510	7870	7845.86	3.18	0	-404	8016	7942	7796	7722	7576	7980	7760	76	2360	500	5660	10	1	14918383	1173	4.66	0.73	12	0.04	1685.00	10742.00	12933	20240227	-39.23	7200	20241209	9.17	12933	-39.23	20240227	7200	9.17	20241209	19400	-59.48	20240227	7200	9.17	20241209	2.26	N	264450	500	76 억	473780	N	N	47	N	N
87	20241216	111039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	-20	5	-0.25	39488130	5030	38.32	7800	7930	7800	10230	5510	7870	7850.52	3.18	0	-466	8016	7942	7796	7722	7576	7980	7760	76	2360	500	5660	10	1	14918383	1171	4.66	0.73	12	0.03	1685.00	10742.00	12933	20240227	-39.30	7200	20241209	9.03	12933	-39.30	20240227	7200	9.03	20241209	19400	-59.54	20240227	7200	9.03	20241209	2.26	N	264450	500	76 억	473780	N	N	47	N	N
88	20241216	101040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	-10	5	-0.13	21888250	2784	21.21	7800	7930	7800	10230	5510	7870	7862.16	3.18	0	389	8016	7942	7796	7722	7576	7980	7760	76	2360	500	5660	10	1	14918383	1173	4.66	0.73	12	0.02	1685.00	10742.00	12933	20240227	-39.23	7200	20241209	9.17	12933	-39.23	20240227	7200	9.17	20241209	19400	-59.48	20240227	7200	9.17	20241209	2.26	N	264450	500	76 억	473780	N	N	47	N	N
89	20241216	091041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	0	3	0.00	6827890	871	6.63	7800	7870	7800	10230	5510	7870	7839.14	3.18	0	651	8016	7942	7796	7722	7576	7980	7760	76	2360	500	5660	10	1	14918383	1174	4.67	0.73	12	0.01	1685.00	10742.00	12933	20240227	-39.15	7200	20241209	9.31	12933	-39.15	20240227	7200	9.31	20241209	19400	-59.43	20240227	7200	9.31	20241209	2.26	N	264450	500	76 억	473780	N	N	47	N	N
90	20241213	161032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	170	2	2.21	101993090	13128	55.98	7650	7870	7650	10010	5390	7700	7768.27	3.15	0	5479	7786	7742	7656	7612	7526	7765	7635	76	2310	500	5540	10	1	14918383	1174	4.67	0.73	12	0.09	1685.00	10742.00	12933	20240227	-39.15	7200	20241209	9.31	12933	-39.15	20240227	7200	9.31	20241209	19400	-59.43	20240227	7200	9.31	20241209	2.28	N	264450	500	76 억	469442	N	N	47	N	N
91	20241213	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	120	2	1.56	94289580	12149	51.81	7650	7820	7650	10010	5390	7700	7761.10	3.15	0	5630	7786	7742	7656	7612	7526	7765	7635	76	2310	500	5540	10	1	14918383	1167	4.64	0.73	12	0.08	1685.00	10742.00	12933	20240227	-39.53	7200	20241209	8.61	12933	-39.53	20240227	7200	8.61	20241209	19400	-59.69	20240227	7200	8.61	20241209	2.28	N	264450	500	76 억	469442	N	N	9	N	N
92	20241213	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	90	2	1.17	64734050	8360	35.65	7650	7790	7650	10010	5390	7700	7743.31	3.15	0	3369	7786	7742	7656	7612	7526	7765	7635	76	2310	500	5540	10	1	14918383	1162	4.62	0.73	12	0.06	1685.00	10742.00	12933	20240227	-39.77	7200	20241209	8.19	12933	-39.77	20240227	7200	8.19	20241209	19400	-59.85	20240227	7200	8.19	20241209	2.28	N	264450	500	76 억	469442	N	N	9	N	N
93	20241213	131038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	90	2	1.17	53366740	6899	29.42	7650	7790	7650	10010	5390	7700	7735.43	3.15	0	3285	7786	7742	7656	7612	7526	7765	7635	76	2310	500	5540	10	1	14918383	1162	4.62	0.73	12	0.05	1685.00	10742.00	12933	20240227	-39.77	7200	20241209	8.19	12933	-39.77	20240227	7200	8.19	20241209	19400	-59.85	20240227	7200	8.19	20241209	2.28	N	264450	500	76 억	469442	N	N	9	N	N
94	20241213	121038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	50	2	0.65	49659910	6420	27.38	7650	7790	7650	10010	5390	7700	7735.19	3.15	0	3141	7786	7742	7656	7612	7526	7765	7635	76	2310	500	5540	10	1	14918383	1156	4.60	0.72	12	0.04	1685.00	10742.00	12933	20240227	-40.08	7200	20241209	7.64	12933	-40.08	20240227	7200	7.64	20241209	19400	-60.05	20240227	7200	7.64	20241209	2.28	N	264450	500	76 억	469442	N	N	9	N	N
95	20241213	111036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	90	2	1.17	37918100	4906	20.92	7650	7790	7650	10010	5390	7700	7728.92	3.15	0	2145	7786	7742	7656	7612	7526	7765	7635	76	2310	500	5540	10	1	14918383	1162	4.62	0.73	12	0.03	1685.00	10742.00	12933	20240227	-39.77	7200	20241209	8.19	12933	-39.77	20240227	7200	8.19	20241209	19400	-59.85	20240227	7200	8.19	20241209	2.28	N	264450	500	76 억	469442	N	N	9	N	N
96	20241213	101029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	0	3	0.00	8162880	1065	4.54	7650	7700	7650	10010	5390	7700	7664.68	3.15	0	32	7786	7742	7656	7612	7526	7765	7635	76	2310	500	5540	10	1	14918383	1149	4.57	0.72	12	0.01	1685.00	10742.00	12933	20240227	-40.46	7200	20241209	6.94	12933	-40.46	20240227	7200	6.94	20241209	19400	-60.31	20240227	7200	6.94	20241209	2.28	N	264450	500	76 억	469442	N	N	9	N	N
97	20241213	091036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	-10	5	-0.13	3405590	445	1.90	7650	7700	7650	10010	5390	7700	7653.01	3.15	0	-16	7786	7742	7656	7612	7526	7765	7635	76	2310	500	5540	10	1	14918383	1147	4.56	0.72	12	0.00	1685.00	10742.00	12933	20240227	-40.54	7200	20241209	6.81	12933	-40.54	20240227	7200	6.81	20241209	19400	-60.36	20240227	7200	6.81	20241209	2.28	N	264450	500	76 억	469442	N	N	9	N	N
98	20241212	161037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	10	2	0.13	178753750	23425	174.96	7620	7700	7570	9990	5390	7690	7630.90	3.14	0	1113	7923	7806	7643	7526	7363	7865	7585	76	2300	500	5530	10	1	14918383	1149	4.57	0.72	12	0.16	1685.00	10742.00	12933	20240227	-40.46	7200	20241209	6.94	12933	-40.46	20240227	7200	6.94	20241209	19400	-60.31	20240227	7200	6.94	20241209	2.30	N	264450	500	76 억	468384	N	N	9	N	N
99	20241212	151030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	-10	5	-0.13	174107950	22821	170.45	7620	7700	7570	9990	5390	7690	7629.29	3.14	0	770	7923	7806	7643	7526	7363	7865	7585	76	2300	500	5530	10	1	14918383	1146	4.56	0.71	12	0.15	1685.00	10742.00	12933	20240227	-40.62	7200	20241209	6.67	12933	-40.62	20240227	7200	6.67	20241209	19400	-60.41	20240227	7200	6.67	20241209	2.30	N	264450	500	76 억	468384	N	N	16	N	N
100	20241212	141029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-40	5	-0.52	156977050	20589	153.78	7620	7700	7570	9990	5390	7690	7624.32	3.14	0	85	7923	7806	7643	7526	7363	7865	7585	76	2300	500	5530	10	1	14918383	1141	4.54	0.71	12	0.14	1685.00	10742.00	12933	20240227	-40.85	7200	20241209	6.25	12933	-40.85	20240227	7200	6.25	20241209	19400	-60.57	20240227	7200	6.25	20241209	2.30	N	264450	500	76 억	468384	N	N	16	N	N
101	20241212	131016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-60	5	-0.78	147085820	19291	144.08	7620	7700	7570	9990	5390	7690	7624.58	3.14	0	-69	7923	7806	7643	7526	7363	7865	7585	76	2300	500	5530	10	1	14918383	1138	4.53	0.71	12	0.13	1685.00	10742.00	12933	20240227	-41.00	7200	20241209	5.97	12933	-41.00	20240227	7200	5.97	20241209	19400	-60.67	20240227	7200	5.97	20241209	2.30	N	264450	500	76 억	468384	N	N	16	N	N
102	20241212	121012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-60	5	-0.78	130927130	17173	128.26	7620	7700	7570	9990	5390	7690	7624.01	3.14	0	28	7923	7806	7643	7526	7363	7865	7585	76	2300	500	5530	10	1	14918383	1138	4.53	0.71	12	0.12	1685.00	10742.00	12933	20240227	-41.00	7200	20241209	5.97	12933	-41.00	20240227	7200	5.97	20241209	19400	-60.67	20240227	7200	5.97	20241209	2.30	N	264450	500	76 억	468384	N	N	16	N	N
103	20241212	111023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	0	3	0.00	119408940	15668	117.02	7620	7690	7570	9990	5390	7690	7621.20	3.14	0	61	7923	7806	7643	7526	7363	7865	7585	76	2300	500	5530	10	1	14918383	1147	4.56	0.72	12	0.11	1685.00	10742.00	12933	20240227	-40.54	7200	20241209	6.81	12933	-40.54	20240227	7200	6.81	20241209	19400	-60.36	20240227	7200	6.81	20241209	2.30	N	264450	500	76 억	468384	N	N	16	N	N
104	20241212	101021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-60	5	-0.78	101301770	13303	99.36	7620	7690	7570	9990	5390	7690	7614.96	3.14	0	253	7923	7806	7643	7526	7363	7865	7585	76	2300	500	5530	10	1	14918383	1138	4.53	0.71	12	0.09	1685.00	10742.00	12933	20240227	-41.00	7200	20241209	5.97	12933	-41.00	20240227	7200	5.97	20241209	19400	-60.67	20240227	7200	5.97	20241209	2.30	N	264450	500	76 억	468384	N	N	16	N	N
105	20241212	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	-80	5	-1.04	75961080	9971	74.47	7620	7690	7570	9990	5390	7690	7618.20	3.14	0	-459	7923	7806	7643	7526	7363	7865	7585	76	2300	500	5530	10	1	14918383	1135	4.52	0.71	12	0.07	1685.00	10742.00	12933	20240227	-41.16	7200	20241209	5.69	12933	-41.16	20240227	7200	5.69	20241209	19400	-60.77	20240227	7200	5.69	20241209	2.30	N	264450	500	76 억	468384	N	N	16	N	N
106	20241211	161023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	130	2	1.72	102233730	13388	61.27	7550	7760	7480	9820	5300	7560	7636.22	3.12	0	3363	7800	7680	7440	7320	7080	7740	7380	76	2260	500	5440	10	1	14918383	1147	4.56	0.72	12	0.09	1685.00	10742.00	12933	20240227	-40.54	7200	20241209	6.81	12933	-40.54	20240227	7200	6.81	20241209	19400	-60.36	20240227	7200	6.81	20241209	2.28	N	264450	500	76 억	465079	N	N	16	N	N
107	20241211	151004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	140	2	1.85	101617970	13308	60.90	7550	7760	7480	9820	5300	7560	7635.86	3.12	0	3345	7800	7680	7440	7320	7080	7740	7380	76	2260	500	5440	10	1	14918383	1149	4.57	0.72	12	0.09	1685.00	10742.00	12933	20240227	-40.46	7200	20241209	6.94	12933	-40.46	20240227	7200	6.94	20241209	19400	-60.31	20240227	7200	6.94	20241209	2.28	N	264450	500	76 억	465079	N	N	16	N	N
108	20241211	141031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	130	2	1.72	97046660	12714	58.18	7550	7760	7480	9820	5300	7560	7633.05	3.12	0	3252	7800	7680	7440	7320	7080	7740	7380	76	2260	500	5440	10	1	14918383	1147	4.56	0.72	12	0.09	1685.00	10742.00	12933	20240227	-40.54	7200	20241209	6.81	12933	-40.54	20240227	7200	6.81	20241209	19400	-60.36	20240227	7200	6.81	20241209	2.28	N	264450	500	76 억	465079	N	N	16	N	N
109	20241211	131032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	130	2	1.72	96285450	12615	57.73	7550	7760	7480	9820	5300	7560	7632.62	3.12	0	3252	7800	7680	7440	7320	7080	7740	7380	76	2260	500	5440	10	1	14918383	1147	4.56	0.72	12	0.08	1685.00	10742.00	12933	20240227	-40.54	7200	20241209	6.81	12933	-40.54	20240227	7200	6.81	20241209	19400	-60.36	20240227	7200	6.81	20241209	2.28	N	264450	500	76 억	465079	N	N	16	N	N
110	20241211	121033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	120	2	1.59	76669730	10043	45.96	7550	7760	7480	9820	5300	7560	7634.15	3.12	0	3053	7800	7680	7440	7320	7080	7740	7380	76	2260	500	5440	10	1	14918383	1146	4.56	0.71	12	0.07	1685.00	10742.00	12933	20240227	-40.62	7200	20241209	6.67	12933	-40.62	20240227	7200	6.67	20241209	19400	-60.41	20240227	7200	6.67	20241209	2.28	N	264450	500	76 억	465079	N	N	16	N	N
111	20241211	111030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	120	2	1.59	74710030	9787	44.79	7550	7760	7480	9820	5300	7560	7633.60	3.12	0	3036	7800	7680	7440	7320	7080	7740	7380	76	2260	500	5440	10	1	14918383	1146	4.56	0.71	12	0.07	1685.00	10742.00	12933	20240227	-40.62	7200	20241209	6.67	12933	-40.62	20240227	7200	6.67	20241209	19400	-60.41	20240227	7200	6.67	20241209	2.28	N	264450	500	76 억	465079	N	N	16	N	N
112	20241211	101031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	120	2	1.59	70963490	9298	42.55	7550	7760	7480	9820	5300	7560	7632.12	3.12	0	2998	7800	7680	7440	7320	7080	7740	7380	76	2260	500	5440	10	1	14918383	1146	4.56	0.71	12	0.06	1685.00	10742.00	12933	20240227	-40.62	7200	20241209	6.67	12933	-40.62	20240227	7200	6.67	20241209	19400	-60.41	20240227	7200	6.67	20241209	2.28	N	264450	500	76 억	465079	N	N	16	N	N
113	20241211	091036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	0	3	0.00	12185430	1616	7.40	7550	7570	7480	9820	5300	7560	7540.49	3.12	0	194	7800	7680	7440	7320	7080	7740	7380	76	2260	500	5440	10	1	14918383	1128	4.49	0.70	12	0.01	1685.00	10742.00	12933	20240227	-41.54	7200	20241209	5.00	12933	-41.54	20240227	7200	5.00	20241209	19400	-61.03	20240227	7200	5.00	20241209	2.28	N	264450	500	76 억	465079	N	N	16	N	N
114	20241210	161021	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7560	210	2	2.86	162784480	21852	50.75	7260	7560	7200	9550	5150	7350	7449.14	3.08	0	5078	7743	7546	7373	7176	7003	7460	7090	76	2200	500	5290	10	1	14918383	1128	4.49	0.70	12	0.15	1685.00	10742.00	12933	20240227	-41.54	7200	20241210	5.00	12933	-41.54	20240227	7200	5.00	20241210	19400	-61.03	20240227	7200	5.00	20241210	2.23	N	264450	500	76 억	460008	N	N	16	N	N
115	20241210	151024	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7530	180	2	2.45	145733280	19595	45.51	7260	7550	7200	9550	5150	7350	7437.27	3.08	0	4963	7743	7546	7373	7176	7003	7460	7090	76	2200	500	5290	10	1	14918383	1123	4.47	0.70	12	0.13	1685.00	10742.00	12933	20240227	-41.78	7200	20241210	4.58	12933	-41.78	20240227	7200	4.58	20241210	19400	-61.19	20240227	7200	4.58	20241210	2.23	N	264450	500	76 억	460008	N	N	6	N	N
116	20241210	141023	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7540	190	2	2.59	133395550	17956	41.70	7260	7540	7200	9550	5150	7350	7429.02	3.08	0	4127	7743	7546	7373	7176	7003	7460	7090	76	2200	500	5290	10	1	14918383	1125	4.47	0.70	12	0.12	1685.00	10742.00	12933	20240227	-41.70	7200	20241210	4.72	12933	-41.70	20240227	7200	4.72	20241210	19400	-61.13	20240227	7200	4.72	20241210	2.23	N	264450	500	76 억	460008	N	N	6	N	N
117	20241210	131024	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7490	140	2	1.90	118147330	15923	36.98	7260	7540	7200	9550	5150	7350	7419.92	3.08	0	2566	7743	7546	7373	7176	7003	7460	7090	76	2200	500	5290	10	1	14918383	1117	4.45	0.70	12	0.11	1685.00	10742.00	12933	20240227	-42.09	7200	20241210	4.03	12933	-42.09	20240227	7200	4.03	20241210	19400	-61.39	20240227	7200	4.03	20241210	2.23	N	264450	500	76 억	460008	N	N	6	N	N
118	20241210	121023	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7510	160	2	2.18	103063820	13897	32.27	7260	7540	7200	9550	5150	7350	7416.26	3.08	0	2049	7743	7546	7373	7176	7003	7460	7090	76	2200	500	5290	10	1	14918383	1120	4.46	0.70	12	0.09	1685.00	10742.00	12933	20240227	-41.93	7200	20241210	4.31	12933	-41.93	20240227	7200	4.31	20241210	19400	-61.29	20240227	7200	4.31	20241210	2.23	N	264450	500	76 억	460008	N	N	6	N	N
119	20241210	111023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	180	2	2.45	77506270	10446	24.26	7260	7540	7260	9550	5150	7350	7419.71	3.08	0	1904	7743	7546	7373	7176	7003	7460	7090	76	2200	500	5290	10	1	14918383	1123	4.47	0.70	12	0.07	1685.00	10742.00	12933	20240227	-41.78	7200	20241209	4.58	12933	-41.78	20240227	7200	4.58	20241209	19400	-61.19	20240227	7200	4.58	20241209	2.23	N	264450	500	76 억	460008	N	N	6	N	N
120	20241210	101023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	150	2	2.04	68312470	9223	21.42	7260	7540	7260	9550	5150	7350	7406.75	3.08	0	2378	7743	7546	7373	7176	7003	7460	7090	76	2200	500	5290	10	1	14918383	1119	4.45	0.70	12	0.06	1685.00	10742.00	12933	20240227	-42.01	7200	20241209	4.17	12933	-42.01	20240227	7200	4.17	20241209	19400	-61.34	20240227	7200	4.17	20241209	2.23	N	264450	500	76 억	460008	N	N	6	N	N
121	20241210	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	60	2	0.82	34903230	4746	11.02	7260	7420	7260	9550	5150	7350	7354.24	3.08	0	1771	7743	7546	7373	7176	7003	7460	7090	76	2200	500	5290	10	1	14918383	1105	4.40	0.69	12	0.03	1685.00	10742.00	12933	20240227	-42.70	7200	20241209	2.92	12933	-42.70	20240227	7200	2.92	20241209	19400	-61.80	20240227	7200	2.92	20241209	2.23	N	264450	500	76 억	460008	N	N	6	N	N
122	20241209	161020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7350	-460	5	-5.89	313315860	42666	66.74	7400	7570	7200	10150	5470	7810	7343.44	3.12	0	-5813	8123	7966	7653	7496	7183	8045	7575	76	2340	500	5620	10	1	14918383	1097	4.36	0.68	12	0.29	1685.00	10742.00	12933	20240227	-43.17	7200	20241209	2.08	12933	-43.17	20240227	7200	2.08	20241209	19400	-62.11	20240227	7200	2.08	20241209	2.22	N	264450	500	76 억	465650	N	N	6	N	N
123	20241209	151021	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7290	-520	5	-6.66	270147200	36719	57.44	7400	7570	7260	10150	5470	7810	7357.15	3.12	0	-5806	8123	7966	7653	7496	7183	8045	7575	76	2340	500	5620	10	1	14918383	1088	4.33	0.68	12	0.25	1685.00	10742.00	12933	20240227	-43.63	7260	20241209	0.41	12933	-43.63	20240227	7260	0.41	20241209	19400	-62.42	20240227	7260	0.41	20241209	2.22	N	264450	500	76 억	465650	N	N	5	N	N
124	20241209	141022	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7330	-480	5	-6.15	239834420	32572	50.95	7400	7570	7260	10150	5470	7810	7363.21	3.12	0	-5712	8123	7966	7653	7496	7183	8045	7575	76	2340	500	5620	10	1	14918383	1094	4.35	0.68	12	0.22	1685.00	10742.00	12933	20240227	-43.32	7260	20241209	0.96	12933	-43.32	20240227	7260	0.96	20241209	19400	-62.22	20240227	7260	0.96	20241209	2.22	N	264450	500	76 억	465650	N	N	5	N	N
125	20241209	131024	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7340	-470	5	-6.02	234372000	31826	49.78	7400	7570	7260	10150	5470	7810	7364.17	3.12	0	-5855	8123	7966	7653	7496	7183	8045	7575	76	2340	500	5620	10	1	14918383	1095	4.36	0.68	12	0.21	1685.00	10742.00	12933	20240227	-43.25	7260	20241209	1.10	12933	-43.25	20240227	7260	1.10	20241209	19400	-62.16	20240227	7260	1.10	20241209	2.22	N	264450	500	76 억	465650	N	N	5	N	N
126	20241209	121020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7310	-500	5	-6.40	205618940	27896	43.64	7400	7570	7270	10150	5470	7810	7370.91	3.12	0	-5180	8123	7966	7653	7496	7183	8045	7575	76	2340	500	5620	10	1	14918383	1091	4.34	0.68	12	0.19	1685.00	10742.00	12933	20240227	-43.48	7270	20241209	0.55	12933	-43.48	20240227	7270	0.55	20241209	19400	-62.32	20240227	7270	0.55	20241209	2.22	N	264450	500	76 억	465650	N	N	5	N	N
127	20241209	111021	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7340	-470	5	-6.02	157078900	21248	33.24	7400	7570	7300	10150	5470	7810	7392.64	3.12	0	-2936	8123	7966	7653	7496	7183	8045	7575	76	2340	500	5620	10	1	14918383	1095	4.36	0.68	12	0.14	1685.00	10742.00	12933	20240227	-43.25	7300	20241209	0.55	12933	-43.25	20240227	7300	0.55	20241209	19400	-62.16	20240227	7300	0.55	20241209	2.22	N	264450	500	76 억	465650	N	N	5	N	N
128	20241209	101019	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7410	-400	5	-5.12	138312620	18699	29.25	7400	7570	7300	10150	5470	7810	7396.79	3.12	0	-2668	8123	7966	7653	7496	7183	8045	7575	76	2340	500	5620	10	1	14918383	1105	4.40	0.69	12	0.13	1685.00	10742.00	12933	20240227	-42.70	7300	20241209	1.51	12933	-42.70	20240227	7300	1.51	20241209	19400	-61.80	20240227	7300	1.51	20241209	2.22	N	264450	500	76 억	465650	N	N	5	N	N
129	20241209	091014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	-300	5	-3.84	54034350	7275	11.38	7400	7570	7400	10150	5470	7810	7427.40	3.12	0	1384	8123	7966	7653	7496	7183	8045	7575	76	2340	500	5620	10	1	14918383	1120	4.46	0.70	12	0.05	1685.00	10742.00	12933	20240227	-41.93	7340	20241206	2.32	12933	-41.93	20240227	7340	2.32	20241206	19400	-61.29	20240227	7340	2.32	20241206	2.22	N	264450	500	76 억	465650	N	N	5	N	N
130	20241206	161012	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7810	10	2	0.13	485202040	63914	248.10	7640	7810	7340	10140	5460	7800	7591.48	3.12	0	76	8173	7986	7813	7626	7453	7900	7540	76	2340	500	5610	10	1	14918383	1165	4.64	0.73	12	0.43	1685.00	10742.00	12933	20240227	-39.61	7340	20241206	6.40	12933	-39.61	20240227	7340	6.40	20241206	19400	-59.74	20240227	7340	6.40	20241206	2.22	N	264450	500	76 억	465800	N	N	5	N	N
131	20241206	151016	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7620	-180	5	-2.31	301116730	40186	156.00	7640	7780	7340	10140	5460	7800	7493.08	3.12	0	2947	8173	7986	7813	7626	7453	7900	7540	76	2340	500	5610	10	1	14918383	1137	4.52	0.71	12	0.27	1685.00	10742.00	12933	20240227	-41.08	7340	20241206	3.81	12933	-41.08	20240227	7340	3.81	20241206	19400	-60.72	20240227	7340	3.81	20241206	2.22	N	264450	500	76 억	465800	N	N	8	N	N
132	20241206	141014	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7520	-280	5	-3.59	261488600	34975	135.77	7640	7780	7340	10140	5460	7800	7476.44	3.12	0	1744	8173	7986	7813	7626	7453	7900	7540	76	2340	500	5610	10	1	14918383	1122	4.46	0.70	12	0.23	1685.00	10742.00	12933	20240227	-41.85	7340	20241206	2.45	12933	-41.85	20240227	7340	2.45	20241206	19400	-61.24	20240227	7340	2.45	20241206	2.22	N	264450	500	76 억	465800	N	N	8	N	N
133	20241206	131014	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7450	-350	5	-4.49	198256170	26538	103.02	7640	7780	7340	10140	5460	7800	7470.65	3.12	0	-2403	8173	7986	7813	7626	7453	7900	7540	76	2340	500	5610	10	1	14918383	1111	4.42	0.69	12	0.18	1685.00	10742.00	12933	20240227	-42.40	7340	20241206	1.50	12933	-42.40	20240227	7340	1.50	20241206	19400	-61.60	20240227	7340	1.50	20241206	2.22	N	264450	500	76 억	465800	N	N	8	N	N
134	20241206	121009	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7460	-340	5	-4.36	149739770	19979	77.56	7640	7780	7380	10140	5460	7800	7494.86	3.12	0	-1789	8173	7986	7813	7626	7453	7900	7540	76	2340	500	5610	10	1	14918383	1113	4.43	0.69	12	0.13	1685.00	10742.00	12933	20240227	-42.32	7380	20241206	1.08	12933	-42.32	20240227	7380	1.08	20241206	19400	-61.55	20240227	7380	1.08	20241206	2.22	N	264450	500	76 억	465800	N	N	8	N	N
135	20241206	111005	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7470	-330	5	-4.23	107468450	14291	55.48	7640	7780	7380	10140	5460	7800	7520.01	3.12	0	-2517	8173	7986	7813	7626	7453	7900	7540	76	2340	500	5610	10	1	14918383	1114	4.43	0.70	12	0.10	1685.00	10742.00	12933	20240227	-42.24	7380	20241206	1.22	12933	-42.24	20240227	7380	1.22	20241206	19400	-61.49	20240227	7380	1.22	20241206	2.22	N	264450	500	76 억	465800	N	N	8	N	N
136	20241206	101005	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7550	-250	5	-3.21	43381320	5686	22.07	7640	7780	7540	10140	5460	7800	7629.50	3.12	0	-1780	8173	7986	7813	7626	7453	7900	7540	76	2340	500	5610	10	1	14918383	1126	4.48	0.70	12	0.04	1685.00	10742.00	12933	20240227	-41.62	7540	20241206	0.13	12933	-41.62	20240227	7540	0.13	20241206	19400	-61.08	20240227	7540	0.13	20241206	2.22	N	264450	500	76 억	465800	N	N	8	N	N
137	20241206	091013	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7670	-130	5	-1.67	8787180	1148	4.46	7640	7780	7640	10140	5460	7800	7654.34	3.12	0	-93	8173	7986	7813	7626	7453	7900	7540	76	2340	500	5610	10	1	14918383	1144	4.55	0.71	12	0.01	1685.00	10742.00	12933	20240227	-40.69	7640	20241206	0.39	12933	-40.69	20240227	7640	0.39	20241206	19400	-60.46	20240227	7640	0.39	20241206	2.22	N	264450	500	76 억	465800	N	N	8	N	N
138	20241205	160953	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7800	-200	5	-2.50	200455890	25751	90.81	7920	8000	7640	10400	5600	8000	7784.38	3.17	0	-6416	8200	8100	7980	7880	7760	8040	7820	76	2400	500	5760	10	1	14918383	1164	4.63	0.73	12	0.17	1685.00	10742.00	12933	20240227	-39.69	7640	20241205	2.09	12933	-39.69	20240227	7640	2.09	20241205	19400	-59.79	20240227	7640	2.09	20241205	2.19	N	264450	500	76 억	472216	N	N	8	N	N
139	20241205	151000	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7700	-300	5	-3.75	157439490	20217	71.30	7920	8000	7640	10400	5600	8000	7787.48	3.17	0	-5847	8200	8100	7980	7880	7760	8040	7820	76	2400	500	5760	10	1	14918383	1149	4.57	0.72	12	0.14	1685.00	10742.00	12933	20240227	-40.46	7640	20241205	0.79	12933	-40.46	20240227	7640	0.79	20241205	19400	-60.31	20240227	7640	0.79	20241205	2.19	N	264450	500	76 억	472216	N	N	9	N	N
140	20241205	140945	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7740	-260	5	-3.25	120202780	15369	54.20	7920	8000	7690	10400	5600	8000	7821.12	3.17	0	-4460	8200	8100	7980	7880	7760	8040	7820	76	2400	500	5760	10	1	14918383	1155	4.59	0.72	12	0.10	1685.00	10742.00	12933	20240227	-40.15	7690	20241205	0.65	12933	-40.15	20240227	7690	0.65	20241205	19400	-60.10	20240227	7690	0.65	20241205	2.19	N	264450	500	76 억	472216	N	N	9	N	N
141	20241205	130956	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7800	-200	5	-2.50	89513170	11397	40.19	7920	8000	7770	10400	5600	8000	7854.10	3.17	0	-2012	8200	8100	7980	7880	7760	8040	7820	76	2400	500	5760	10	1	14918383	1164	4.63	0.73	12	0.08	1685.00	10742.00	12933	20240227	-39.69	7770	20241205	0.39	12933	-39.69	20240227	7770	0.39	20241205	19400	-59.79	20240227	7770	0.39	20241205	2.19	N	264450	500	76 억	472216	N	N	9	N	N
142	20241205	120955	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7890	-110	5	-1.38	41412660	5242	18.49	7920	8000	7850	10400	5600	8000	7900.16	3.17	0	-725	8200	8100	7980	7880	7760	8040	7820	76	2400	500	5760	10	1	14918383	1177	4.68	0.73	12	0.04	1685.00	10742.00	12933	20240227	-38.99	7850	20241205	0.51	12933	-38.99	20240227	7850	0.51	20241205	19400	-59.33	20240227	7850	0.51	20241205	2.19	N	264450	500	76 억	472216	N	N	9	N	N
143	20241205	110954	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7890	-110	5	-1.38	40050260	5069	17.88	7920	8000	7850	10400	5600	8000	7901.02	3.17	0	-784	8200	8100	7980	7880	7760	8040	7820	76	2400	500	5760	10	1	14918383	1177	4.68	0.73	12	0.03	1685.00	10742.00	12933	20240227	-38.99	7850	20241205	0.51	12933	-38.99	20240227	7850	0.51	20241205	19400	-59.33	20240227	7850	0.51	20241205	2.19	N	264450	500	76 억	472216	N	N	9	N	N
144	20241205	100953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	-60	5	-0.75	26410670	3338	11.77	7920	8000	7900	10400	5600	8000	7912.12	3.17	0	-109	8200	8100	7980	7880	7760	8040	7820	76	2400	500	5760	10	1	14918383	1185	4.71	0.74	12	0.02	1685.00	10742.00	12933	20240227	-38.61	7860	20241204	1.02	12933	-38.61	20240227	7860	1.02	20241204	19400	-59.07	20240227	7860	1.02	20241204	2.19	N	264450	500	76 억	472216	N	N	9	N	N
145	20241205	090959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	0	3	0.00	1262570	159	0.56	7920	8000	7920	10400	5600	8000	7940.69	3.17	0	-12	8200	8100	7980	7880	7760	8040	7820	76	2400	500	5760	10	1	14918383	1193	4.75	0.74	12	0.00	1685.00	10742.00	12933	20240227	-38.14	7860	20241204	1.78	12933	-38.14	20240227	7860	1.78	20241204	19400	-58.76	20240227	7860	1.78	20241204	2.19	N	264450	500	76 억	472216	N	N	9	N	N
146	20241204	160937	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8000	-220	5	-2.68	225877530	28293	81.94	8060	8080	7860	10680	5760	8220	7983.51	3.17	0	-524	8486	8352	8136	8002	7786	8420	8070	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.19	1685.00	10742.00	12933	20240227	-38.14	7860	20241204	1.78	12933	-38.14	20240227	7860	1.78	20241204	19400	-58.76	20240227	7860	1.78	20241204	2.22	N	264450	500	76 억	472732	N	N	9	N	N
147	20241204	150938	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7970	-250	5	-3.04	221278800	27716	80.27	8060	8080	7860	10680	5760	8220	7983.79	3.17	0	-337	8486	8352	8136	8002	7786	8420	8070	76	2460	500	5910	10	1	14918383	1189	4.73	0.74	12	0.19	1685.00	10742.00	12933	20240227	-38.37	7860	20241204	1.40	12933	-38.37	20240227	7860	1.40	20241204	19400	-58.92	20240227	7860	1.40	20241204	2.22	N	264450	500	76 억	472732	N	N	11	N	N
148	20241204	140940	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7920	-300	5	-3.65	187773150	23484	68.02	8060	8080	7860	10680	5760	8220	7995.79	3.17	0	1373	8486	8352	8136	8002	7786	8420	8070	76	2460	500	5910	10	1	14918383	1182	4.70	0.74	12	0.16	1685.00	10742.00	12933	20240227	-38.76	7860	20241204	0.76	12933	-38.76	20240227	7860	0.76	20241204	19400	-59.18	20240227	7860	0.76	20241204	2.22	N	264450	500	76 억	472732	N	N	11	N	N
149	20241204	130932	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8000	-220	5	-2.68	179372900	22428	64.96	8060	8080	7860	10680	5760	8220	7997.72	3.17	0	1825	8486	8352	8136	8002	7786	8420	8070	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.15	1685.00	10742.00	12933	20240227	-38.14	7860	20241204	1.78	12933	-38.14	20240227	7860	1.78	20241204	19400	-58.76	20240227	7860	1.78	20241204	2.22	N	264450	500	76 억	472732	N	N	11	N	N
150	20241204	120928	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8020	-200	5	-2.43	167143860	20894	60.51	8060	8080	7860	10680	5760	8220	7999.61	3.17	0	2568	8486	8352	8136	8002	7786	8420	8070	76	2460	500	5910	10	1	14918383	1196	4.76	0.75	12	0.14	1685.00	10742.00	12933	20240227	-37.99	7860	20241204	2.04	12933	-37.99	20240227	7860	2.04	20241204	19400	-58.66	20240227	7860	2.04	20241204	2.22	N	264450	500	76 억	472732	N	N	11	N	N
151	20241204	110921	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8000	-220	5	-2.68	165240820	20656	59.83	8060	8080	7860	10680	5760	8220	7999.65	3.17	0	2623	8486	8352	8136	8002	7786	8420	8070	76	2460	500	5910	10	1	14918383	1193	4.75	0.74	12	0.14	1685.00	10742.00	12933	20240227	-38.14	7860	20241204	1.78	12933	-38.14	20240227	7860	1.78	20241204	19400	-58.76	20240227	7860	1.78	20241204	2.22	N	264450	500	76 억	472732	N	N	11	N	N
152	20241204	100924	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7980	-240	5	-2.92	96972710	12151	35.19	8060	8080	7860	10680	5760	8220	7980.64	3.17	0	2728	8486	8352	8136	8002	7786	8420	8070	76	2460	500	5910	10	1	14918383	1190	4.74	0.74	12	0.08	1685.00	10742.00	12933	20240227	-38.30	7860	20241204	1.53	12933	-38.30	20240227	7860	1.53	20241204	19400	-58.87	20240227	7860	1.53	20241204	2.22	N	264450	500	76 억	472732	N	N	11	N	N
153	20241204	090945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	-160	5	-1.95	23948080	2988	8.65	8060	8070	8000	10680	5760	8220	8014.75	3.17	0	371	8486	8352	8136	8002	7786	8420	8070	76	2460	500	5910	10	1	14918383	1202	4.78	0.75	12	0.02	1685.00	10742.00	12933	20240227	-37.68	7920	20241203	1.77	12933	-37.68	20240227	7920	1.77	20241203	19400	-58.45	20240227	7920	1.77	20241203	2.22	N	264450	500	76 억	472732	N	N	11	N	N
154	20241203	161019	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8220	50	2	0.61	279687430	34521	201.56	8200	8270	7920	10620	5720	8170	8101.95	3.19	154893	-2998	8623	8396	8163	7936	7703	8510	8050	76	2450	500	5880	10	1	14918383	1226	4.88	0.77	12	0.23	1685.00	10742.00	12933	20240227	-36.44	7920	20241203	3.79	12933	-36.44	20240227	7920	3.79	20241203	19400	-57.63	20240227	7920	3.79	20241203	3.30	N	264450	500	76 억	475715	N	N	11	N	N
155	20241203	151058	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8180	10	2	0.12	268008520	33100	193.26	8200	8270	7920	10620	5720	8170	8096.93	3.19	154893	-2916	8623	8396	8163	7936	7703	8510	8050	76	2450	500	5880	10	1	14918383	1220	4.85	0.76	12	0.22	1685.00	10742.00	12933	20240227	-36.75	7920	20241203	3.28	12933	-36.75	20240227	7920	3.28	20241203	19400	-57.84	20240227	7920	3.28	20241203	3.30	N	264450	500	76 억	475715	N	N	2	N	N
156	20241203	141038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8160	-10	5	-0.12	239029140	29576	172.69	8200	8260	7920	10620	5720	8170	8081.86	3.19	154893	-3051	8623	8396	8163	7936	7703	8510	8050	76	2450	500	5880	10	1	14918383	1217	4.84	0.76	12	0.20	1685.00	10742.00	12933	20240227	-36.91	7920	20241203	3.03	12933	-36.91	20240227	7920	3.03	20241203	19400	-57.94	20240227	7920	3.03	20241203	3.30	N	264450	500	76 억	475715	N	N	2	N	N
157	20241203	131038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8190	20	2	0.24	225851650	27963	163.27	8200	8260	7920	10620	5720	8170	8076.80	3.19	154893	-3634	8623	8396	8163	7936	7703	8510	8050	76	2450	500	5880	10	1	14918383	1222	4.86	0.76	12	0.19	1685.00	10742.00	12933	20240227	-36.67	7920	20241203	3.41	12933	-36.67	20240227	7920	3.41	20241203	19400	-57.78	20240227	7920	3.41	20241203	3.30	N	264450	500	76 억	475715	N	N	2	N	N
158	20241203	121050	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8120	-50	5	-0.61	212295860	26306	153.59	8200	8260	7920	10620	5720	8170	8070.24	3.19	154893	-4314	8623	8396	8163	7936	7703	8510	8050	76	2450	500	5880	10	1	14918383	1211	4.82	0.76	12	0.18	1685.00	10742.00	12933	20240227	-37.21	7920	20241203	2.53	12933	-37.21	20240227	7920	2.53	20241203	19400	-58.14	20240227	7920	2.53	20241203	3.30	N	264450	500	76 억	475715	N	N	2	N	N
159	20241203	111030	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8120	-50	5	-0.61	205218120	25436	148.51	8200	8260	7920	10620	5720	8170	8068.02	3.19	154893	-4739	8623	8396	8163	7936	7703	8510	8050	76	2450	500	5880	10	1	14918383	1211	4.82	0.76	12	0.17	1685.00	10742.00	12933	20240227	-37.21	7920	20241203	2.53	12933	-37.21	20240227	7920	2.53	20241203	19400	-58.14	20240227	7920	2.53	20241203	3.30	N	264450	500	76 억	475715	N	N	2	N	N
160	20241203	101017	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7970	-200	5	-2.45	133856550	16648	97.20	8200	8260	7920	10620	5720	8170	8040.40	3.19	154893	-4251	8623	8396	8163	7936	7703	8510	8050	76	2450	500	5880	10	1	14918383	1189	4.73	0.74	12	0.11	1685.00	10742.00	12933	20240227	-38.37	7920	20241203	0.63	12933	-38.37	20240227	7920	0.63	20241203	19400	-58.92	20240227	7920	0.63	20241203	3.30	N	264450	500	76 억	475715	N	N	2	N	N
161	20241203	091007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	-110	5	-1.35	49024910	6023	35.17	8200	8260	8000	10620	5720	8170	8139.62	3.19	154893	-948	8623	8396	8163	7936	7703	8510	8050	76	2450	500	5880	10	1	14918383	1202	4.78	0.75	12	0.04	1685.00	10742.00	12933	20240227	-37.68	7930	20241202	1.64	12933	-37.68	20240227	7930	1.64	20241202	19400	-58.45	20240227	7930	1.64	20241202	3.30	N	264450	500	76 억	475715	N	N	2	N	N
162	20241202	160952	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8170	0	3	0.00	136987800	17127	132.61	8160	8390	7930	10620	5720	8170	7998.13	3.24	0	-1464	8583	8376	8273	8066	7963	8325	8015	51	2450	500	5880	10	1	9945589	813	4.85	0.76	12	0.17	1685.00	10742.00	12933	20240227	-36.83	7930	20241202	3.03	12933	-36.83	20240227	7930	3.03	20241202	19400	-57.89	20240227	7930	3.03	20241202	3.32	N	264450	500	51 억	322286	N	N	2	N	N
163	20241202	151115	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8130	-40	5	-0.49	136456750	17062	132.11	8160	8390	7930	10620	5720	8170	7997.70	3.24	0	-1454	8583	8376	8273	8066	7963	8325	8015	51	2450	500	5880	10	1	9945589	809	4.82	0.76	12	0.17	1685.00	10742.00	12933	20240227	-37.14	7930	20241202	2.52	12933	-37.14	20240227	7930	2.52	20241202	19400	-58.09	20240227	7930	2.52	20241202	3.32	N	264450	500	51 억	322286	N	N	1	N	N
164	20241202	141026	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8100	-70	5	-0.86	116986670	14645	113.40	8160	8390	7930	10620	5720	8170	7988.16	3.24	0	-1426	8583	8376	8273	8066	7963	8325	8015	51	2450	500	5880	10	1	9945589	806	4.81	0.75	12	0.15	1685.00	10742.00	12933	20240227	-37.37	7930	20241202	2.14	12933	-37.37	20240227	7930	2.14	20241202	19400	-58.25	20240227	7930	2.14	20241202	3.32	N	264450	500	51 억	322286	N	N	1	N	N
165	20241202	131007	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8010	-160	5	-1.96	111349220	13944	107.97	8160	8390	7930	10620	5720	8170	7985.46	3.24	0	-1433	8583	8376	8273	8066	7963	8325	8015	51	2450	500	5880	10	1	9945589	797	4.75	0.75	12	0.14	1685.00	10742.00	12933	20240227	-38.07	7930	20241202	1.01	12933	-38.07	20240227	7930	1.01	20241202	19400	-58.71	20240227	7930	1.01	20241202	3.32	N	264450	500	51 억	322286	N	N	1	N	N
166	20241202	121027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7980	-190	5	-2.33	98343790	12321	95.40	8160	8390	7930	10620	5720	8170	7981.80	3.24	0	-1239	8583	8376	8273	8066	7963	8325	8015	51	2450	500	5880	10	1	9945589	794	4.74	0.74	12	0.12	1685.00	10742.00	12933	20240227	-38.30	7930	20241202	0.63	12933	-38.30	20240227	7930	0.63	20241202	19400	-58.87	20240227	7930	0.63	20241202	3.32	N	264450	500	51 억	322286	N	N	1	N	N
167	20241202	110934	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7970	-200	5	-2.45	61474760	7685	59.50	8160	8390	7930	10620	5720	8170	7999.32	3.24	0	-1236	8583	8376	8273	8066	7963	8325	8015	51	2450	500	5880	10	1	9945589	793	4.73	0.74	12	0.08	1685.00	10742.00	12933	20240227	-38.37	7930	20241202	0.50	12933	-38.37	20240227	7930	0.50	20241202	19400	-58.92	20240227	7930	0.50	20241202	3.32	N	264450	500	51 억	322286	N	N	1	N	N
168	20241202	100943	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8010	-160	5	-1.96	21251820	2630	20.36	8160	8390	7960	10620	5720	8170	8080.54	3.24	0	-481	8583	8376	8273	8066	7963	8325	8015	51	2450	500	5880	10	1	9945589	797	4.75	0.75	12	0.03	1685.00	10742.00	12933	20240227	-38.07	7960	20241202	0.63	12933	-38.07	20240227	7960	0.63	20241202	19400	-58.71	20240227	7960	0.63	20241202	3.32	N	264450	500	51 억	322286	N	N	1	N	N
169	20241202	090938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	50	2	0.61	2965460	363	2.81	8160	8390	8160	10620	5720	8170	8169.31	3.24	0	214	8583	8376	8273	8066	7963	8325	8015	51	2450	500	5880	10	1	9945589	818	4.88	0.77	12	0.00	1685.00	10742.00	12933	20240227	-36.44	8093	20240909	1.57	12933	-36.44	20240227	8093	1.57	20240909	19400	-57.63	20240227	8150	0.86	20241115	3.32	N	264450	500	51 억	322286	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History