KissMeData/270660/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161133	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16450	1040	2	6.75	3552996230	219688	220.52	15100	16550	15100	20000	10790	15410	16168.52	0.28	34743	36419	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	2017	71.21	3.08	12	1.79	231.00	5342.00	57500	20240223	-71.39	11340	20231227	45.06	57500	-71.39	20240223	11800	39.41	20240104	57500	-71.39	20240223	11800	39.41	20240104	3.68	N	270660	500	61 억	34743	N	N	27	N	N
3	20241231	151118	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16450	1040	2	6.75	3552996230	219688	220.52	15100	16550	15100	20000	10790	15410	16168.52	0.28	34743	36419	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	2017	71.21	3.08	12	1.79	231.00	5342.00	57500	20240223	-71.39	11340	20231227	45.06	57500	-71.39	20240223	11800	39.41	20240104	57500	-71.39	20240223	11800	39.41	20240104	3.68	N	270660	500	61 억	34743	N	N	27	N	N
4	20241231	141133	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16450	1040	2	6.75	3552996230	219688	220.52	15100	16550	15100	20000	10790	15410	16168.52	0.28	34743	36419	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	2017	71.21	3.08	12	1.79	231.00	5342.00	57500	20240223	-71.39	11340	20231227	45.06	57500	-71.39	20240223	11800	39.41	20240104	57500	-71.39	20240223	11800	39.41	20240104	3.68	N	270660	500	61 억	34743	N	N	27	N	N
5	20241231	131134	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16450	1040	2	6.75	3552996230	219688	220.52	15100	16550	15100	20000	10790	15410	16168.52	0.28	34743	36419	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	2017	71.21	3.08	12	1.79	231.00	5342.00	57500	20240223	-71.39	11340	20231227	45.06	57500	-71.39	20240223	11800	39.41	20240104	57500	-71.39	20240223	11800	39.41	20240104	3.68	N	270660	500	61 억	34743	N	N	27	N	N
6	20241231	121132	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16450	1040	2	6.75	3552996230	219688	220.52	15100	16550	15100	20000	10790	15410	16168.52	0.28	34743	36419	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	2017	71.21	3.08	12	1.79	231.00	5342.00	57500	20240223	-71.39	11340	20231227	45.06	57500	-71.39	20240223	11800	39.41	20240104	57500	-71.39	20240223	11800	39.41	20240104	3.68	N	270660	500	61 억	34743	N	N	27	N	N
7	20241231	111132	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16450	1040	2	6.75	3552996230	219688	220.52	15100	16550	15100	20000	10790	15410	16168.52	0.28	34743	36419	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	2017	71.21	3.08	12	1.79	231.00	5342.00	57500	20240223	-71.39	11340	20231227	45.06	57500	-71.39	20240223	11800	39.41	20240104	57500	-71.39	20240223	11800	39.41	20240104	3.68	N	270660	500	61 억	34743	N	N	27	N	N
8	20241231	101125	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16450	1040	2	6.75	3552996230	219688	220.52	15100	16550	15100	20000	10790	15410	16168.52	0.28	34743	36419	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	2017	71.21	3.08	12	1.79	231.00	5342.00	57500	20240223	-71.39	11340	20231227	45.06	57500	-71.39	20240223	11800	39.41	20240104	57500	-71.39	20240223	11800	39.41	20240104	3.68	N	270660	500	61 억	34743	N	N	27	N	N
9	20241231	091128	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16450	1040	2	6.75	3552996230	219688	220.52	15100	16550	15100	20000	10790	15410	16168.52	0.28	34743	36419	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	2017	71.21	3.08	12	1.79	231.00	5342.00	57500	20240223	-71.39	11340	20231227	45.06	57500	-71.39	20240223	11800	39.41	20240104	57500	-71.39	20240223	11800	39.41	20240104	3.68	N	270660	500	61 억	34743	N	N	27	N	N
10	20241230	161126	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16450	1040	2	6.75	3523780270	217913	218.74	15100	16550	15100	20000	10790	15410	16168.52	0.00	0	36419	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	2017	71.21	3.08	12	1.78	231.00	5342.00	57500	20240223	-71.39	11340	20231227	45.06	57500	-71.39	20240223	11800	39.41	20240104	57500	-71.39	20240223	11800	39.41	20240104	3.68	N	270660	500	61 억	0	N	N	27	N	N
11	20241230	151130	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16530	1120	2	7.27	3253161940	201490	202.26	15100	16550	15100	20000	10790	15410	16145.53	0.00	0	37884	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	2027	71.56	3.09	12	1.64	231.00	5342.00	57500	20240223	-71.25	11340	20231227	45.77	57500	-71.25	20240223	11800	40.08	20240104	57500	-71.25	20240223	11800	40.08	20240104	3.68	N	270660	500	61 억	0	N	N	27	N	N
12	20241230	141130	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16430	1020	2	6.62	2611599790	162476	163.09	15100	16490	15100	20000	10790	15410	16073.76	0.00	0	23453	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	2015	71.13	3.08	12	1.33	231.00	5342.00	57500	20240223	-71.43	11340	20231227	44.89	57500	-71.43	20240223	11800	39.24	20240104	57500	-71.43	20240223	11800	39.24	20240104	3.68	N	270660	500	61 억	0	N	N	27	N	N
13	20241230	131131	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16340	930	2	6.04	1895853800	118779	119.23	15100	16470	15100	20000	10790	15410	15961.19	0.00	0	16928	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	2004	70.74	3.06	12	0.97	231.00	5342.00	57500	20240223	-71.58	11340	20231227	44.09	57500	-71.58	20240223	11800	38.47	20240104	57500	-71.58	20240223	11800	38.47	20240104	3.68	N	270660	500	61 억	0	N	N	27	N	N
14	20241230	121125	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16040	630	2	4.09	1054520930	66976	67.23	15100	16090	15100	20000	10790	15410	15744.76	0.00	0	14196	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	1967	69.44	3.00	12	0.55	231.00	5342.00	57500	20240223	-72.10	11340	20231227	41.45	57500	-72.10	20240223	11800	35.93	20240104	57500	-72.10	20240223	11800	35.93	20240104	3.68	N	270660	500	61 억	0	N	N	27	N	N
15	20241230	111128	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15920	510	2	3.31	760533040	48584	48.77	15100	15930	15100	20000	10790	15410	15653.98	0.00	0	8000	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	1952	68.92	2.98	12	0.40	231.00	5342.00	57500	20240223	-72.31	11340	20231227	40.39	57500	-72.31	20240223	11800	34.92	20240104	57500	-72.31	20240223	11800	34.92	20240104	3.68	N	270660	500	61 억	0	N	N	27	N	N
16	20241230	101128	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15790	380	2	2.47	563171200	36129	36.27	15100	15920	15100	20000	10790	15410	15587.79	0.00	0	4282	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	1936	68.35	2.96	12	0.29	231.00	5342.00	57500	20240223	-72.54	11340	20231227	39.24	57500	-72.54	20240223	11800	33.81	20240104	57500	-72.54	20240223	11800	33.81	20240104	3.68	N	270660	500	61 억	0	N	N	27	N	N
17	20241230	091130	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15500	90	2	0.58	134685540	8810	8.84	15100	15500	15100	20000	10790	15410	15287.80	0.00	0	1850	16516	15962	15596	15042	14676	15780	14860	61	4590	500	9550	10	1	12261742	1901	67.10	2.90	12	0.07	231.00	5342.00	57500	20240223	-73.04	11340	20231227	36.68	57500	-73.04	20240223	11800	31.36	20240104	57500	-73.04	20240223	11800	31.36	20240104	3.68	N	270660	500	61 억	0	N	N	27	N	N
18	20241227	161123	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15410	-660	5	-4.11	1540584100	98991	38.16	15750	16150	15230	20850	11250	16070	15562.92	0.09	0	-12077	16770	16420	16080	15730	15390	16595	15905	61	4780	500	9960	10	1	12261742	1890	66.71	2.88	12	0.81	231.00	5342.00	57500	20240223	-73.20	11340	20231227	35.89	57500	-73.20	20240223	11800	30.59	20240104	57500	-73.20	20240223	11340	35.89	20231227	3.66	N	270660	500	61 억	10718	N	N	27	N	N
19	20241227	151122	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15440	-630	5	-3.92	1466077630	94165	36.30	15750	16150	15230	20850	11250	16070	15569.24	0.09	0	-10669	16770	16420	16080	15730	15390	16595	15905	61	4780	500	9960	10	1	12261742	1893	66.84	2.89	12	0.77	231.00	5342.00	57500	20240223	-73.15	11340	20231227	36.16	57500	-73.15	20240223	11800	30.85	20240104	57500	-73.15	20240223	11340	36.16	20231227	3.66	N	270660	500	61 억	10718	N	N	166	N	N
20	20241227	141125	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15370	-700	5	-4.36	1339928430	85971	33.14	15750	16150	15230	20850	11250	16070	15585.82	0.09	0	-10196	16770	16420	16080	15730	15390	16595	15905	61	4780	500	9960	10	1	12261742	1885	66.54	2.88	12	0.70	231.00	5342.00	57500	20240223	-73.27	11340	20231227	35.54	57500	-73.27	20240223	11800	30.25	20240104	57500	-73.27	20240223	11340	35.54	20231227	3.66	N	270660	500	61 억	10718	N	N	166	N	N
21	20241227	131123	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15340	-730	5	-4.54	1251969080	80249	30.94	15750	16150	15230	20850	11250	16070	15601.06	0.09	0	-9663	16770	16420	16080	15730	15390	16595	15905	61	4780	500	9960	10	1	12261742	1881	66.41	2.87	12	0.65	231.00	5342.00	57500	20240223	-73.32	11340	20231227	35.27	57500	-73.32	20240223	11800	30.00	20240104	57500	-73.32	20240223	11340	35.27	20231227	3.66	N	270660	500	61 억	10718	N	N	166	N	N
22	20241227	121124	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15280	-790	5	-4.92	1158812300	74156	28.59	15750	16150	15280	20850	11250	16070	15626.68	0.09	0	-10489	16770	16420	16080	15730	15390	16595	15905	61	4780	500	9960	10	1	12261742	1874	66.15	2.86	12	0.60	231.00	5342.00	57500	20240223	-73.43	11340	20231227	34.74	57500	-73.43	20240223	11800	29.49	20240104	57500	-73.43	20240223	11340	34.74	20231227	3.66	N	270660	500	61 억	10718	N	N	166	N	N
23	20241227	111123	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15350	-720	5	-4.48	974653390	62155	23.96	15750	16150	15320	20850	11250	16070	15681.01	0.09	0	-9498	16770	16420	16080	15730	15390	16595	15905	61	4780	500	9960	10	1	12261742	1882	66.45	2.87	12	0.51	231.00	5342.00	57500	20240223	-73.30	11340	20231227	35.36	57500	-73.30	20240223	11800	30.08	20240104	57500	-73.30	20240223	11340	35.36	20231227	3.66	N	270660	500	61 억	10718	N	N	166	N	N
24	20241227	101121	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15780	-290	5	-1.80	569019830	36018	13.88	15750	16150	15640	20850	11250	16070	15798.21	0.09	0	-17	16770	16420	16080	15730	15390	16595	15905	61	4780	500	9960	10	1	12261742	1935	68.31	2.95	12	0.29	231.00	5342.00	57500	20240223	-72.56	11340	20231227	39.15	57500	-72.56	20240223	11800	33.73	20240104	57500	-72.56	20240223	11340	39.15	20231227	3.66	N	270660	500	61 억	10718	N	N	166	N	N
25	20241227	091126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15760	-310	5	-1.93	280243010	17640	6.80	15750	16150	15700	20850	11250	16070	15886.79	0.09	0	328	16770	16420	16080	15730	15390	16595	15905	61	4780	500	9960	10	1	12261742	1932	68.23	2.95	12	0.14	231.00	5342.00	57500	20240223	-72.59	11340	20231227	38.98	57500	-72.59	20240223	11800	33.56	20240104	57500	-72.59	20240223	11340	38.98	20231227	3.66	N	270660	500	61 억	10718	N	N	166	N	N
26	20241226	161117	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16070	410	2	2.62	4092707730	255017	33.95	15740	16430	15740	20350	10970	15660	16048.72	0.00	0	44099	17900	16780	15740	14620	13580	17340	15180	61	4690	500	9700	10	1	12261742	1970	69.57	3.01	12	2.08	231.00	5342.00	57500	20240223	-72.05	11340	20231227	41.71	57500	-72.05	20240223	11800	36.19	20240104	57500	-72.05	20240223	11340	41.71	20231227	3.68	N	270660	500	61 억	0	N	N	166	N	N
27	20241226	151115	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16070	410	2	2.62	3965070230	247073	32.90	15740	16430	15740	20350	10970	15660	16048.17	0.00	0	42154	17900	16780	15740	14620	13580	17340	15180	61	4690	500	9700	10	1	12261742	1970	69.57	3.01	12	2.01	231.00	5342.00	57500	20240223	-72.05	11340	20231227	41.71	57500	-72.05	20240223	11800	36.19	20240104	57500	-72.05	20240223	11340	41.71	20231227	3.68	N	270660	500	61 억	0	N	N	123	N	N
28	20241226	141113	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16180	520	2	3.32	3672571590	228899	30.48	15740	16430	15740	20350	10970	15660	16044.51	0.00	0	40255	17900	16780	15740	14620	13580	17340	15180	61	4690	500	9700	10	1	12261742	1984	70.04	3.03	12	1.87	231.00	5342.00	57500	20240223	-71.86	11340	20231227	42.68	57500	-71.86	20240223	11800	37.12	20240104	57500	-71.86	20240223	11340	42.68	20231227	3.68	N	270660	500	61 억	0	N	N	123	N	N
29	20241226	131114	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16270	610	2	3.90	3217998710	200786	26.73	15740	16430	15740	20350	10970	15660	16027.01	0.00	0	30552	17900	16780	15740	14620	13580	17340	15180	61	4690	500	9700	10	1	12261742	1995	70.43	3.05	12	1.64	231.00	5342.00	57500	20240223	-71.70	11340	20231227	43.47	57500	-71.70	20240223	11800	37.88	20240104	57500	-71.70	20240223	11340	43.47	20231227	3.68	N	270660	500	61 억	0	N	N	123	N	N
30	20241226	121112	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16110	450	2	2.87	2621658920	164216	21.86	15740	16310	15740	20350	10970	15660	15964.70	0.00	0	23748	17900	16780	15740	14620	13580	17340	15180	61	4690	500	9700	10	1	12261742	1975	69.74	3.02	12	1.34	231.00	5342.00	57500	20240223	-71.98	11340	20231227	42.06	57500	-71.98	20240223	11800	36.53	20240104	57500	-71.98	20240223	11340	42.06	20231227	3.68	N	270660	500	61 억	0	N	N	123	N	N
31	20241226	111111	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15960	300	2	1.92	1868720490	117585	15.66	15740	16080	15740	20350	10970	15660	15892.51	0.00	0	12067	17900	16780	15740	14620	13580	17340	15180	61	4690	500	9700	10	1	12261742	1957	69.09	2.99	12	0.96	231.00	5342.00	57500	20240223	-72.24	11340	20231227	40.74	57500	-72.24	20240223	11800	35.25	20240104	57500	-72.24	20240223	11340	40.74	20231227	3.68	N	270660	500	61 억	0	N	N	123	N	N
32	20241226	101114	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15810	150	2	0.96	1464001080	92194	12.28	15740	16080	15740	20350	10970	15660	15879.57	0.00	0	6587	17900	16780	15740	14620	13580	17340	15180	61	4690	500	9700	10	1	12261742	1939	68.44	2.96	12	0.75	231.00	5342.00	57500	20240223	-72.50	11340	20231227	39.42	57500	-72.50	20240223	11800	33.98	20240104	57500	-72.50	20240223	11340	39.42	20231227	3.68	N	270660	500	61 억	0	N	N	123	N	N
33	20241226	091115	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15890	230	2	1.47	447309980	28270	3.76	15740	15940	15740	20350	10970	15660	15822.78	0.00	0	2841	17900	16780	15740	14620	13580	17340	15180	61	4690	500	9700	10	1	12261742	1948	68.79	2.97	12	0.23	231.00	5342.00	57500	20240223	-72.37	11340	20231227	40.12	57500	-72.37	20240223	11800	34.66	20240104	57500	-72.37	20240223	11340	40.12	20231227	3.68	N	270660	500	61 억	0	N	N	123	N	N
34	20241224	161113	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15660	820	2	5.53	11960097310	746236	1755.89	14700	16860	14700	19290	10390	14840	16027.71	0.00	0	-29028	15286	15062	14676	14452	14066	15175	14565	61	4450	500	9200	10	1	12261742	1920	67.79	2.93	12	6.09	231.00	5342.00	57500	20240223	-72.77	11340	20231227	38.10	57500	-72.77	20240223	11800	32.71	20240104	57500	-72.77	20240223	11340	38.10	20231227	3.69	N	270660	500	61 억	0	N	N	123	N	N
35	20241224	151112	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15590	750	2	5.05	11826873900	737724	1735.86	14700	16860	14700	19290	10390	14840	16031.57	0.00	0	-27834	15286	15062	14676	14452	14066	15175	14565	61	4450	500	9200	10	1	12261742	1912	67.49	2.92	12	6.02	231.00	5342.00	57500	20240223	-72.89	11340	20231227	37.48	57500	-72.89	20240223	11800	32.12	20240104	57500	-72.89	20240223	11340	37.48	20231227	3.69	N	270660	500	61 억	0	N	N	79	N	N
36	20241224	141110	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15760	920	2	6.20	11066945520	689184	1621.65	14700	16860	14700	19290	10390	14840	16058.04	0.00	0	-35007	15286	15062	14676	14452	14066	15175	14565	61	4450	500	9200	10	1	12261742	1932	68.23	2.95	12	5.62	231.00	5342.00	57500	20240223	-72.59	11340	20231227	38.98	57500	-72.59	20240223	11800	33.56	20240104	57500	-72.59	20240223	11340	38.98	20231227	3.69	N	270660	500	61 억	0	N	N	79	N	N
37	20241224	131111	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16130	1290	2	8.69	7826353270	485438	1142.23	14700	16860	14700	19290	10390	14840	16122.25	0.00	0	-43941	15286	15062	14676	14452	14066	15175	14565	61	4450	500	9200	10	1	12261742	1978	69.83	3.02	12	3.96	231.00	5342.00	57500	20240223	-71.95	11340	20231227	42.24	57500	-71.95	20240223	11800	36.69	20240104	57500	-71.95	20240223	11340	42.24	20231227	3.69	N	270660	500	61 억	0	N	N	79	N	N
38	20241224	121112	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15530	690	2	4.65	1927570750	125415	295.10	14700	15750	14700	19290	10390	14840	15369.54	0.00	0	-4952	15286	15062	14676	14452	14066	15175	14565	61	4450	500	9200	10	1	12261742	1904	67.23	2.91	12	1.02	231.00	5342.00	57500	20240223	-72.99	11340	20231227	36.95	57500	-72.99	20240223	11800	31.61	20240104	57500	-72.99	20240223	11340	36.95	20231227	3.69	N	270660	500	61 억	0	N	N	79	N	N
39	20241224	111113	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15570	730	2	4.92	1431407710	93391	219.75	14700	15750	14700	19290	10390	14840	15327.04	0.00	0	-1187	15286	15062	14676	14452	14066	15175	14565	61	4450	500	9200	10	1	12261742	1909	67.40	2.91	12	0.76	231.00	5342.00	57500	20240223	-72.92	11340	20231227	37.30	57500	-72.92	20240223	11800	31.95	20240104	57500	-72.92	20240223	11340	37.30	20231227	3.69	N	270660	500	61 억	0	N	N	79	N	N
40	20241224	101111	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15140	300	2	2.02	433011790	28794	67.75	14700	15190	14700	19290	10390	14840	15038.26	0.00	0	8296	15286	15062	14676	14452	14066	15175	14565	61	4450	500	9200	10	1	12261742	1856	65.54	2.83	12	0.23	231.00	5342.00	57500	20240223	-73.67	11340	20231227	33.51	57500	-73.67	20240223	11800	28.31	20240104	57500	-73.67	20240223	11340	33.51	20231227	3.69	N	270660	500	61 억	0	N	N	79	N	N
41	20241224	091118	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15000	160	2	1.08	148339330	9941	23.39	14700	15150	14700	19290	10390	14840	14921.97	0.00	0	4159	15286	15062	14676	14452	14066	15175	14565	61	4450	500	9200	10	1	12261742	1839	64.94	2.81	12	0.08	231.00	5342.00	57500	20240223	-73.91	11340	20231227	32.28	57500	-73.91	20240223	11800	27.12	20240104	57500	-73.91	20240223	11340	32.28	20231227	3.69	N	270660	500	61 억	0	N	N	79	N	N
42	20241223	161103	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14840	600	2	4.21	620011890	42303	97.19	14300	14900	14290	18510	9970	14240	14656.45	0.00	0	24274	15186	14712	14456	13982	13726	14585	13855	61	4270	500	8820	10	1	12261742	1820	64.24	2.78	12	0.34	231.00	5342.00	57500	20240223	-74.19	11340	20231227	30.86	57500	-74.19	20240223	11800	25.76	20240104	57500	-74.19	20240223	11340	30.86	20231227	3.65	N	270660	500	61 억	0	N	N	79	N	N
43	20241223	151108	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14850	610	2	4.28	577937470	39465	90.67	14300	14900	14290	18510	9970	14240	14644.30	0.00	0	23313	15186	14712	14456	13982	13726	14585	13855	61	4270	500	8820	10	1	12261742	1821	64.29	2.78	12	0.32	231.00	5342.00	57500	20240223	-74.17	11340	20231227	30.95	57500	-74.17	20240223	11800	25.85	20240104	57500	-74.17	20240223	11340	30.95	20231227	3.65	N	270660	500	61 억	0	N	N	0	N	N
44	20241223	141103	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14850	610	2	4.28	491590980	33654	77.32	14300	14850	14290	18510	9970	14240	14607.21	0.00	0	20848	15186	14712	14456	13982	13726	14585	13855	61	4270	500	8820	10	1	12261742	1821	64.29	2.78	12	0.27	231.00	5342.00	57500	20240223	-74.17	11340	20231227	30.95	57500	-74.17	20240223	11800	25.85	20240104	57500	-74.17	20240223	11340	30.95	20231227	3.65	N	270660	500	61 억	0	N	N	0	N	N
45	20241223	131103	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14790	550	2	3.86	405274670	27820	63.92	14300	14810	14290	18510	9970	14240	14567.75	0.00	0	17045	15186	14712	14456	13982	13726	14585	13855	61	4270	500	8820	10	1	12261742	1814	64.03	2.77	12	0.23	231.00	5342.00	57500	20240223	-74.28	11340	20231227	30.42	57500	-74.28	20240223	11800	25.34	20240104	57500	-74.28	20240223	11340	30.42	20231227	3.65	N	270660	500	61 억	0	N	N	0	N	N
46	20241223	121106	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14760	520	2	3.65	356867160	24542	56.39	14300	14790	14290	18510	9970	14240	14541.08	0.00	0	15295	15186	14712	14456	13982	13726	14585	13855	61	4270	500	8820	10	1	12261742	1810	63.90	2.76	12	0.20	231.00	5342.00	57500	20240223	-74.33	11340	20231227	30.16	57500	-74.33	20240223	11800	25.08	20240104	57500	-74.33	20240223	11340	30.16	20231227	3.65	N	270660	500	61 억	0	N	N	0	N	N
47	20241223	111102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14680	440	2	3.09	302887030	20875	47.96	14300	14680	14290	18510	9970	14240	14509.56	0.00	0	13519	15186	14712	14456	13982	13726	14585	13855	61	4270	500	8820	10	1	12261742	1800	63.55	2.75	12	0.17	231.00	5342.00	57500	20240223	-74.47	11340	20231227	29.45	57500	-74.47	20240223	11800	24.41	20240104	57500	-74.47	20240223	11340	29.45	20231227	3.65	N	270660	500	61 억	0	N	N	0	N	N
48	20241223	101056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14540	300	2	2.11	222472160	15374	35.32	14300	14620	14290	18510	9970	14240	14470.68	0.00	0	9106	15186	14712	14456	13982	13726	14585	13855	61	4270	500	8820	10	1	12261742	1783	62.94	2.72	12	0.13	231.00	5342.00	57500	20240223	-74.71	11340	20231227	28.22	57500	-74.71	20240223	11800	23.22	20240104	57500	-74.71	20240223	11340	28.22	20231227	3.65	N	270660	500	61 억	0	N	N	0	N	N
49	20241223	091102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14420	180	2	1.26	32967140	2291	5.26	14300	14490	14300	18510	9970	14240	14389.85	0.00	0	1067	15186	14712	14456	13982	13726	14585	13855	61	4270	500	8820	10	1	12261742	1768	62.42	2.70	12	0.02	231.00	5342.00	57500	20240223	-74.92	11340	20231227	27.16	57500	-74.92	20240223	11800	22.20	20240104	57500	-74.92	20240223	11340	27.16	20231227	3.65	N	270660	500	61 억	0	N	N	0	N	N
50	20241220	161057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14240	-560	5	-3.78	616236950	42794	118.84	14800	14930	14200	19240	10360	14800	14401.58	0.00	0	-11487	15280	15040	14720	14480	14160	15160	14600	61	4440	500	9170	10	1	12261742	1746	61.65	2.67	12	0.35	231.00	5342.00	57500	20240223	-75.23	11340	20231227	25.57	57500	-75.23	20240223	11800	20.68	20240104	57500	-75.23	20240223	11340	25.57	20231227	3.61	N	270660	500	61 억	0	N	N	25	N	N
51	20241220	151101	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14310	-490	5	-3.31	580095960	40261	111.81	14800	14930	14200	19240	10360	14800	14408.38	0.00	0	-11012	15280	15040	14720	14480	14160	15160	14600	61	4440	500	9170	10	1	12261742	1755	61.95	2.68	12	0.33	231.00	5342.00	57500	20240223	-75.11	11340	20231227	26.19	57500	-75.11	20240223	11800	21.27	20240104	57500	-75.11	20240223	11340	26.19	20231227	3.61	N	270660	500	61 억	0	N	N	25	N	N
52	20241220	141058	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14350	-450	5	-3.04	548520620	38054	105.68	14800	14930	14200	19240	10360	14800	14414.27	0.00	0	-10867	15280	15040	14720	14480	14160	15160	14600	61	4440	500	9170	10	1	12261742	1760	62.12	2.69	12	0.31	231.00	5342.00	57500	20240223	-75.04	11340	20231227	26.54	57500	-75.04	20240223	11800	21.61	20240104	57500	-75.04	20240223	11340	26.54	20231227	3.61	N	270660	500	61 억	0	N	N	25	N	N
53	20241220	131057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14320	-480	5	-3.24	437017780	30250	84.00	14800	14930	14200	19240	10360	14800	14446.87	0.00	0	-8600	15280	15040	14720	14480	14160	15160	14600	61	4440	500	9170	10	1	12261742	1756	61.99	2.68	12	0.25	231.00	5342.00	57500	20240223	-75.10	11340	20231227	26.28	57500	-75.10	20240223	11800	21.36	20240104	57500	-75.10	20240223	11340	26.28	20231227	3.61	N	270660	500	61 억	0	N	N	25	N	N
54	20241220	121056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14290	-510	5	-3.45	369492740	25533	70.91	14800	14930	14200	19240	10360	14800	14471.18	0.00	0	-9163	15280	15040	14720	14480	14160	15160	14600	61	4440	500	9170	10	1	12261742	1752	61.86	2.68	12	0.21	231.00	5342.00	57500	20240223	-75.15	11340	20231227	26.01	57500	-75.15	20240223	11800	21.10	20240104	57500	-75.15	20240223	11340	26.01	20231227	3.61	N	270660	500	61 억	0	N	N	25	N	N
55	20241220	111056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14460	-340	5	-2.30	319686250	22063	61.27	14800	14930	14200	19240	10360	14800	14489.70	0.00	0	-6331	15280	15040	14720	14480	14160	15160	14600	61	4440	500	9170	10	1	12261742	1773	62.60	2.71	12	0.18	231.00	5342.00	57500	20240223	-74.85	11340	20231227	27.51	57500	-74.85	20240223	11800	22.54	20240104	57500	-74.85	20240223	11340	27.51	20231227	3.61	N	270660	500	61 억	0	N	N	25	N	N
56	20241220	101057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14580	-220	5	-1.49	255273160	17597	48.87	14800	14930	14200	19240	10360	14800	14506.63	0.00	0	-4570	15280	15040	14720	14480	14160	15160	14600	61	4440	500	9170	10	1	12261742	1788	63.12	2.73	12	0.14	231.00	5342.00	57500	20240223	-74.64	11340	20231227	28.57	57500	-74.64	20240223	11800	23.56	20240104	57500	-74.64	20240223	11340	28.57	20231227	3.61	N	270660	500	61 억	0	N	N	25	N	N
57	20241220	091058	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14610	-190	5	-1.28	86435960	5896	16.37	14800	14930	14530	19240	10360	14800	14660.10	0.00	0	-1898	15280	15040	14720	14480	14160	15160	14600	61	4440	500	9170	10	1	12261742	1791	63.25	2.73	12	0.05	231.00	5342.00	57500	20240223	-74.59	11340	20231227	28.84	57500	-74.59	20240223	11800	23.81	20240104	57500	-74.59	20240223	11340	28.84	20231227	3.61	N	270660	500	61 억	0	N	N	25	N	N
58	20241219	161054	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14800	-260	5	-1.73	530436360	35974	59.09	14430	14960	14400	19570	10550	15060	14744.73	0.00	0	2561	15786	15422	15136	14772	14486	15280	14630	61	4510	500	9330	10	1	12261742	1815	64.07	2.77	12	0.29	231.00	5342.00	57500	20240223	-74.26	11340	20231227	30.51	57500	-74.26	20240223	11800	25.42	20240104	57500	-74.26	20240223	11340	30.51	20231227	3.56	N	270660	500	61 억	0	N	N	25	N	N
59	20241219	151052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14770	-290	5	-1.93	493012600	33445	54.93	14430	14960	14400	19570	10550	15060	14741.00	0.00	0	2424	15786	15422	15136	14772	14486	15280	14630	61	4510	500	9330	10	1	12261742	1811	63.94	2.76	12	0.27	231.00	5342.00	57500	20240223	-74.31	11340	20231227	30.25	57500	-74.31	20240223	11800	25.17	20240104	57500	-74.31	20240223	11340	30.25	20231227	3.56	N	270660	500	61 억	0	N	N	150	N	N
60	20241219	141054	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14940	-120	5	-0.80	431009010	29260	48.06	14430	14960	14400	19570	10550	15060	14730.31	0.00	0	1267	15786	15422	15136	14772	14486	15280	14630	61	4510	500	9330	10	1	12261742	1832	64.68	2.80	12	0.24	231.00	5342.00	57500	20240223	-74.02	11340	20231227	31.75	57500	-74.02	20240223	11800	26.61	20240104	57500	-74.02	20240223	11340	31.75	20231227	3.56	N	270660	500	61 억	0	N	N	150	N	N
61	20241219	131052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14860	-200	5	-1.33	384936770	26169	42.98	14430	14890	14400	19570	10550	15060	14709.65	0.00	0	1020	15786	15422	15136	14772	14486	15280	14630	61	4510	500	9330	10	1	12261742	1822	64.33	2.78	12	0.21	231.00	5342.00	57500	20240223	-74.16	11340	20231227	31.04	57500	-74.16	20240223	11800	25.93	20240104	57500	-74.16	20240223	11340	31.04	20231227	3.56	N	270660	500	61 억	0	N	N	150	N	N
62	20241219	121055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14840	-220	5	-1.46	367178760	24972	41.02	14430	14890	14400	19570	10550	15060	14703.62	0.00	0	995	15786	15422	15136	14772	14486	15280	14630	61	4510	500	9330	10	1	12261742	1820	64.24	2.78	12	0.20	231.00	5342.00	57500	20240223	-74.19	11340	20231227	30.86	57500	-74.19	20240223	11800	25.76	20240104	57500	-74.19	20240223	11340	30.86	20231227	3.56	N	270660	500	61 억	0	N	N	150	N	N
63	20241219	111051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14810	-250	5	-1.66	318835340	21701	35.64	14430	14890	14400	19570	10550	15060	14692.20	0.00	0	445	15786	15422	15136	14772	14486	15280	14630	61	4510	500	9330	10	1	12261742	1816	64.11	2.77	12	0.18	231.00	5342.00	57500	20240223	-74.24	11340	20231227	30.60	57500	-74.24	20240223	11800	25.51	20240104	57500	-74.24	20240223	11340	30.60	20231227	3.56	N	270660	500	61 억	0	N	N	150	N	N
64	20241219	101045	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14800	-260	5	-1.73	248195600	16910	27.77	14430	14890	14400	19570	10550	15060	14677.45	0.00	0	1995	15786	15422	15136	14772	14486	15280	14630	61	4510	500	9330	10	1	12261742	1815	64.07	2.77	12	0.14	231.00	5342.00	57500	20240223	-74.26	11340	20231227	30.51	57500	-74.26	20240223	11800	25.42	20240104	57500	-74.26	20240223	11340	30.51	20231227	3.56	N	270660	500	61 억	0	N	N	150	N	N
65	20241219	091055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14680	-380	5	-2.52	90780680	6241	10.25	14430	14890	14400	19570	10550	15060	14545.85	0.00	0	789	15786	15422	15136	14772	14486	15280	14630	61	4510	500	9330	10	1	12261742	1800	63.55	2.75	12	0.05	231.00	5342.00	57500	20240223	-74.47	11340	20231227	29.45	57500	-74.47	20240223	11800	24.41	20240104	57500	-74.47	20240223	11340	29.45	20231227	3.56	N	270660	500	61 억	0	N	N	150	N	N
66	20241218	161049	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15060	-40	5	-0.26	916623240	60677	137.17	15190	15500	14850	19630	10570	15100	15106.62	0.00	0	-2968	15346	15222	15026	14902	14706	15285	14965	61	4530	500	9360	10	1	12261742	1847	65.19	2.82	12	0.49	231.00	5342.00	57500	20240223	-73.81	11340	20231227	32.80	57500	-73.81	20240223	11800	27.63	20240104	57500	-73.81	20240223	11340	32.80	20231227	3.57	N	270660	500	61 억	0	N	N	150	N	N
67	20241218	151053	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15040	-60	5	-0.40	894235290	59190	133.81	15190	15500	14850	19630	10570	15100	15107.88	0.00	0	-3134	15346	15222	15026	14902	14706	15285	14965	61	4530	500	9360	10	1	12261742	1844	65.11	2.82	12	0.48	231.00	5342.00	57500	20240223	-73.84	11340	20231227	32.63	57500	-73.84	20240223	11800	27.46	20240104	57500	-73.84	20240223	11340	32.63	20231227	3.57	N	270660	500	61 억	0	N	N	303	N	N
68	20241218	141051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15090	-10	5	-0.07	824050020	54539	123.29	15190	15500	14850	19630	10570	15100	15109.37	0.00	0	-3365	15346	15222	15026	14902	14706	15285	14965	61	4530	500	9360	10	1	12261742	1850	65.32	2.82	12	0.44	231.00	5342.00	57500	20240223	-73.76	11340	20231227	33.07	57500	-73.76	20240223	11800	27.88	20240104	57500	-73.76	20240223	11340	33.07	20231227	3.57	N	270660	500	61 억	0	N	N	303	N	N
69	20241218	131052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14950	-150	5	-0.99	638328660	42098	95.17	15190	15500	14910	19630	10570	15100	15162.92	0.00	0	-4773	15346	15222	15026	14902	14706	15285	14965	61	4530	500	9360	10	1	12261742	1833	64.72	2.80	12	0.34	231.00	5342.00	57500	20240223	-74.00	11340	20231227	31.83	57500	-74.00	20240223	11800	26.69	20240104	57500	-74.00	20240223	11340	31.83	20231227	3.57	N	270660	500	61 억	0	N	N	303	N	N
70	20241218	121044	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14920	-180	5	-1.19	580155880	38204	86.36	15190	15500	14920	19630	10570	15100	15185.74	0.00	0	-3854	15346	15222	15026	14902	14706	15285	14965	61	4530	500	9360	10	1	12261742	1829	64.59	2.79	12	0.31	231.00	5342.00	57500	20240223	-74.05	11340	20231227	31.57	57500	-74.05	20240223	11800	26.44	20240104	57500	-74.05	20240223	11340	31.57	20231227	3.57	N	270660	500	61 억	0	N	N	303	N	N
71	20241218	111051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14990	-110	5	-0.73	521602780	34287	77.51	15190	15500	14960	19630	10570	15100	15212.84	0.00	0	-3401	15346	15222	15026	14902	14706	15285	14965	61	4530	500	9360	10	1	12261742	1838	64.89	2.81	12	0.28	231.00	5342.00	57500	20240223	-73.93	11340	20231227	32.19	57500	-73.93	20240223	11800	27.03	20240104	57500	-73.93	20240223	11340	32.19	20231227	3.57	N	270660	500	61 억	0	N	N	303	N	N
72	20241218	101051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15070	-30	5	-0.20	409871990	26860	60.72	15190	15500	15060	19630	10570	15100	15259.57	0.00	0	-746	15346	15222	15026	14902	14706	15285	14965	61	4530	500	9360	10	1	12261742	1848	65.24	2.82	12	0.22	231.00	5342.00	57500	20240223	-73.79	11340	20231227	32.89	57500	-73.79	20240223	11800	27.71	20240104	57500	-73.79	20240223	11340	32.89	20231227	3.57	N	270660	500	61 억	0	N	N	303	N	N
73	20241218	091054	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15370	270	2	1.79	190735770	12425	28.09	15190	15500	15130	19630	10570	15100	15350.97	0.00	0	2855	15346	15222	15026	14902	14706	15285	14965	61	4530	500	9360	10	1	12261742	1885	66.54	2.88	12	0.10	231.00	5342.00	57500	20240223	-73.27	11340	20231227	35.54	57500	-73.27	20240223	11800	30.25	20240104	57500	-73.27	20240223	11340	35.54	20231227	3.57	N	270660	500	61 억	0	N	N	303	N	N
74	20241217	161047	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15100	-50	5	-0.33	658243450	43935	83.28	15040	15150	14830	19690	10610	15150	14981.98	0.00	0	6536	15536	15342	15196	15002	14856	15270	14930	61	4540	500	9390	10	1	12261742	1852	65.37	2.83	12	0.36	231.00	5342.00	57500	20240223	-73.74	11340	20231227	33.16	57500	-73.74	20240223	11800	27.97	20240104	57500	-73.74	20240223	11340	33.16	20231227	3.61	N	270660	500	61 억	0	N	N	303	N	N
75	20241217	151051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15050	-100	5	-0.66	635606510	42435	80.44	15040	15150	14830	19690	10610	15150	14978.36	0.00	0	6160	15536	15342	15196	15002	14856	15270	14930	61	4540	500	9390	10	1	12261742	1845	65.15	2.82	12	0.35	231.00	5342.00	57500	20240223	-73.83	11340	20231227	32.72	57500	-73.83	20240223	11800	27.54	20240104	57500	-73.83	20240223	11340	32.72	20231227	3.61	N	270660	500	61 억	0	N	N	108	N	N
76	20241217	141042	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15150	0	3	0.00	536492250	35835	67.93	15040	15150	14830	19690	10610	15150	14971.18	0.00	0	4209	15536	15342	15196	15002	14856	15270	14930	61	4540	500	9390	10	1	12261742	1858	65.58	2.84	12	0.29	231.00	5342.00	57500	20240223	-73.65	11340	20231227	33.60	57500	-73.65	20240223	11800	28.39	20240104	57500	-73.65	20240223	11340	33.60	20231227	3.61	N	270660	500	61 억	0	N	N	108	N	N
77	20241217	131038	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14990	-160	5	-1.06	424144070	28395	53.82	15040	15140	14830	19690	10610	15150	14937.28	0.00	0	2525	15536	15342	15196	15002	14856	15270	14930	61	4540	500	9390	10	1	12261742	1838	64.89	2.81	12	0.23	231.00	5342.00	57500	20240223	-73.93	11340	20231227	32.19	57500	-73.93	20240223	11800	27.03	20240104	57500	-73.93	20240223	11340	32.19	20231227	3.61	N	270660	500	61 억	0	N	N	108	N	N
78	20241217	121013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14920	-230	5	-1.52	361220470	24178	45.83	15040	15140	14830	19690	10610	15150	14940.05	0.00	0	1413	15536	15342	15196	15002	14856	15270	14930	61	4540	500	9390	10	1	12261742	1829	64.59	2.79	12	0.20	231.00	5342.00	57500	20240223	-74.05	11340	20231227	31.57	57500	-74.05	20240223	11800	26.44	20240104	57500	-74.05	20240223	11340	31.57	20231227	3.61	N	270660	500	61 억	0	N	N	108	N	N
79	20241217	111026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14950	-200	5	-1.32	293041090	19610	37.17	15040	15140	14830	19690	10610	15150	14943.45	0.00	0	2229	15536	15342	15196	15002	14856	15270	14930	61	4540	500	9390	10	1	12261742	1833	64.72	2.80	12	0.16	231.00	5342.00	57500	20240223	-74.00	11340	20231227	31.83	57500	-74.00	20240223	11800	26.69	20240104	57500	-74.00	20240223	11340	31.83	20231227	3.61	N	270660	500	61 억	0	N	N	108	N	N
80	20241217	101032	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14940	-210	5	-1.39	260644890	17440	33.06	15040	15140	14830	19690	10610	15150	14945.23	0.00	0	1740	15536	15342	15196	15002	14856	15270	14930	61	4540	500	9390	10	1	12261742	1832	64.68	2.80	12	0.14	231.00	5342.00	57500	20240223	-74.02	11340	20231227	31.75	57500	-74.02	20240223	11800	26.61	20240104	57500	-74.02	20240223	11340	31.75	20231227	3.61	N	270660	500	61 억	0	N	N	108	N	N
81	20241217	091049	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14910	-240	5	-1.58	59800020	3985	7.55	15040	15140	14910	19690	10610	15150	15006.28	0.00	0	-618	15536	15342	15196	15002	14856	15270	14930	61	4540	500	9390	10	1	12261742	1828	64.55	2.79	12	0.03	231.00	5342.00	57500	20240223	-74.07	11340	20231227	31.48	57500	-74.07	20240223	11800	26.36	20240104	57500	-74.07	20240223	11340	31.48	20231227	3.61	N	270660	500	61 억	0	N	N	108	N	N
82	20241216	161039	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15150	140	2	0.93	795655900	52563	90.46	15390	15390	15050	19510	10510	15010	15137.19	0.00	0	2002	15503	15256	14893	14646	14283	15380	14770	61	4500	500	9300	10	1	12261742	1858	65.58	2.84	12	0.43	231.00	5342.00	57500	20240223	-73.65	11340	20231227	33.60	57500	-73.65	20240223	11800	28.39	20240104	57500	-73.65	20240223	11340	33.60	20231227	3.61	N	270660	500	61 억	0	N	N	108	N	N
83	20241216	151048	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15130	120	2	0.80	769723820	50851	87.51	15390	15390	15050	19510	10510	15010	15136.85	0.00	0	1971	15503	15256	14893	14646	14283	15380	14770	61	4500	500	9300	10	1	12261742	1855	65.50	2.83	12	0.41	231.00	5342.00	57500	20240223	-73.69	11340	20231227	33.42	57500	-73.69	20240223	11800	28.22	20240104	57500	-73.69	20240223	11340	33.42	20231227	3.61	N	270660	500	61 억	0	N	N	70	N	N
84	20241216	141047	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15120	110	2	0.73	698116420	46109	79.35	15390	15390	15050	19510	10510	15010	15140.57	0.00	0	1645	15503	15256	14893	14646	14283	15380	14770	61	4500	500	9300	10	1	12261742	1854	65.45	2.83	12	0.38	231.00	5342.00	57500	20240223	-73.70	11340	20231227	33.33	57500	-73.70	20240223	11800	28.14	20240104	57500	-73.70	20240223	11340	33.33	20231227	3.61	N	270660	500	61 억	0	N	N	70	N	N
85	20241216	131049	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15140	130	2	0.87	620405590	40976	70.52	15390	15390	15050	19510	10510	15010	15140.71	0.00	0	2949	15503	15256	14893	14646	14283	15380	14770	61	4500	500	9300	10	1	12261742	1856	65.54	2.83	12	0.33	231.00	5342.00	57500	20240223	-73.67	11340	20231227	33.51	57500	-73.67	20240223	11800	28.31	20240104	57500	-73.67	20240223	11340	33.51	20231227	3.61	N	270660	500	61 억	0	N	N	70	N	N
86	20241216	121047	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15140	130	2	0.87	574733510	37956	65.32	15390	15390	15050	19510	10510	15010	15142.10	0.00	0	3005	15503	15256	14893	14646	14283	15380	14770	61	4500	500	9300	10	1	12261742	1856	65.54	2.83	12	0.31	231.00	5342.00	57500	20240223	-73.67	11340	20231227	33.51	57500	-73.67	20240223	11800	28.31	20240104	57500	-73.67	20240223	11340	33.51	20231227	3.61	N	270660	500	61 억	0	N	N	70	N	N
87	20241216	111046	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15130	120	2	0.80	513148960	33891	58.33	15390	15390	15050	19510	10510	15010	15141.16	0.00	0	3586	15503	15256	14893	14646	14283	15380	14770	61	4500	500	9300	10	1	12261742	1855	65.50	2.83	12	0.28	231.00	5342.00	57500	20240223	-73.69	11340	20231227	33.42	57500	-73.69	20240223	11800	28.22	20240104	57500	-73.69	20240223	11340	33.42	20231227	3.61	N	270660	500	61 억	0	N	N	70	N	N
88	20241216	101047	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15140	130	2	0.87	450146640	29721	51.15	15390	15390	15050	19510	10510	15010	15145.74	0.00	0	2720	15503	15256	14893	14646	14283	15380	14770	61	4500	500	9300	10	1	12261742	1856	65.54	2.83	12	0.24	231.00	5342.00	57500	20240223	-73.67	11340	20231227	33.51	57500	-73.67	20240223	11800	28.31	20240104	57500	-73.67	20240223	11340	33.51	20231227	3.61	N	270660	500	61 억	0	N	N	70	N	N
89	20241216	091048	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15130	120	2	0.80	147690270	9754	16.79	15390	15390	15050	19510	10510	15010	15141.51	0.00	0	-1167	15503	15256	14893	14646	14283	15380	14770	61	4500	500	9300	10	1	12261742	1855	65.50	2.83	12	0.08	231.00	5342.00	57500	20240223	-73.69	11340	20231227	33.42	57500	-73.69	20240223	11800	28.22	20240104	57500	-73.69	20240223	11340	33.42	20231227	3.61	N	270660	500	61 억	0	N	N	70	N	N
90	20241213	161039	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15010	240	2	1.62	858696220	57672	103.01	14530	15140	14530	19200	10340	14770	14889.15	0.00	0	11494	15110	14940	14660	14490	14210	15025	14575	61	4430	500	9150	10	1	12261742	1840	64.98	2.81	12	0.47	231.00	5342.00	57500	20240223	-73.90	11320	20231206	32.60	57500	-73.90	20240223	11800	27.20	20240104	57500	-73.90	20240223	11340	32.36	20231227	3.61	N	270660	500	61 억	0	N	N	70	N	N
91	20241213	151045	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14910	140	2	0.95	803089720	53962	96.39	14530	15140	14530	19200	10340	14770	14882.50	0.00	0	12667	15110	14940	14660	14490	14210	15025	14575	61	4430	500	9150	10	1	12261742	1828	64.55	2.79	12	0.44	231.00	5342.00	57500	20240223	-74.07	11320	20231206	31.71	57500	-74.07	20240223	11800	26.36	20240104	57500	-74.07	20240223	11340	31.48	20231227	3.61	N	270660	500	61 억	0	N	N	179	N	N
92	20241213	141045	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14940	170	2	1.15	710497670	47759	85.31	14530	15140	14530	19200	10340	14770	14876.73	0.00	0	13851	15110	14940	14660	14490	14210	15025	14575	61	4430	500	9150	10	1	12261742	1832	64.68	2.80	12	0.39	231.00	5342.00	57500	20240223	-74.02	11320	20231206	31.98	57500	-74.02	20240223	11800	26.61	20240104	57500	-74.02	20240223	11340	31.75	20231227	3.61	N	270660	500	61 억	0	N	N	179	N	N
93	20241213	131045	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14950	180	2	1.22	434905550	29454	52.61	14530	14950	14530	19200	10340	14770	14765.59	0.00	0	8896	15110	14940	14660	14490	14210	15025	14575	61	4430	500	9150	10	1	12261742	1833	64.72	2.80	12	0.24	231.00	5342.00	57500	20240223	-74.00	11320	20231206	32.07	57500	-74.00	20240223	11800	26.69	20240104	57500	-74.00	20240223	11340	31.83	20231227	3.61	N	270660	500	61 억	0	N	N	179	N	N
94	20241213	121045	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14760	-10	5	-0.07	310152450	21043	37.59	14530	14830	14530	19200	10340	14770	14738.98	0.00	0	2168	15110	14940	14660	14490	14210	15025	14575	61	4430	500	9150	10	1	12261742	1810	63.90	2.76	12	0.17	231.00	5342.00	57500	20240223	-74.33	11320	20231206	30.39	57500	-74.33	20240223	11800	25.08	20240104	57500	-74.33	20240223	11340	30.16	20231227	3.61	N	270660	500	61 억	0	N	N	179	N	N
95	20241213	111043	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14780	10	2	0.07	249029130	16909	30.20	14530	14830	14530	19200	10340	14770	14727.61	0.00	0	999	15110	14940	14660	14490	14210	15025	14575	61	4430	500	9150	10	1	12261742	1812	63.98	2.77	12	0.14	231.00	5342.00	57500	20240223	-74.30	11320	20231206	30.57	57500	-74.30	20240223	11800	25.25	20240104	57500	-74.30	20240223	11340	30.34	20231227	3.61	N	270660	500	61 억	0	N	N	179	N	N
96	20241213	101036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14790	20	2	0.14	177243110	12053	21.53	14530	14790	14530	19200	10340	14770	14705.31	0.00	0	947	15110	14940	14660	14490	14210	15025	14575	61	4430	500	9150	10	1	12261742	1814	64.03	2.77	12	0.10	231.00	5342.00	57500	20240223	-74.28	11320	20231206	30.65	57500	-74.28	20240223	11800	25.34	20240104	57500	-74.28	20240223	11340	30.42	20231227	3.61	N	270660	500	61 억	0	N	N	179	N	N
97	20241213	091043	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14690	-80	5	-0.54	42455730	2893	5.17	14530	14790	14530	19200	10340	14770	14675.33	0.00	0	503	15110	14940	14660	14490	14210	15025	14575	61	4430	500	9150	10	1	12261742	1801	63.59	2.75	12	0.02	231.00	5342.00	57500	20240223	-74.45	11320	20231206	29.77	57500	-74.45	20240223	11800	24.49	20240104	57500	-74.45	20240223	11340	29.54	20231227	3.61	N	270660	500	61 억	0	N	N	179	N	N
98	20241212	161044	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14770	150	2	1.03	815348970	55879	100.66	14750	14830	14380	19000	10240	14620	14591.16	0.00	0	-8954	15233	14926	14523	14216	13813	15080	14370	61	4380	500	9060	10	1	12261742	1811	63.94	2.76	12	0.46	231.00	5342.00	57500	20240223	-74.31	11320	20231206	30.48	57500	-74.31	20240223	11800	25.17	20240104	57500	-74.31	20240223	11340	30.25	20231227	3.73	N	270660	500	61 억	0	N	N	179	N	N
99	20241212	151037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14660	40	2	0.27	764769740	52452	94.48	14750	14830	14380	19000	10240	14620	14580.37	0.00	0	-9190	15233	14926	14523	14216	13813	15080	14370	61	4380	500	9060	10	1	12261742	1798	63.46	2.74	12	0.43	231.00	5342.00	57500	20240223	-74.50	11320	20231206	29.51	57500	-74.50	20240223	11800	24.24	20240104	57500	-74.50	20240223	11340	29.28	20231227	3.73	N	270660	500	61 억	0	N	N	20	N	N
100	20241212	141036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14540	-80	5	-0.55	648548970	44495	80.15	14750	14830	14380	19000	10240	14620	14575.77	0.00	0	-12610	15233	14926	14523	14216	13813	15080	14370	61	4380	500	9060	10	1	12261742	1783	62.94	2.72	12	0.36	231.00	5342.00	57500	20240223	-74.71	11320	20231206	28.45	57500	-74.71	20240223	11800	23.22	20240104	57500	-74.71	20240223	11340	28.22	20231227	3.73	N	270660	500	61 억	0	N	N	20	N	N
101	20241212	131023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14490	-130	5	-0.89	633288050	43443	78.25	14750	14830	14380	19000	10240	14620	14577.45	0.00	0	-12491	15233	14926	14523	14216	13813	15080	14370	61	4380	500	9060	10	1	12261742	1777	62.73	2.71	12	0.35	231.00	5342.00	57500	20240223	-74.80	11320	20231206	28.00	57500	-74.80	20240223	11800	22.80	20240104	57500	-74.80	20240223	11340	27.78	20231227	3.73	N	270660	500	61 억	0	N	N	20	N	N
102	20241212	121019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14400	-220	5	-1.50	607356110	41648	75.02	14750	14830	14400	19000	10240	14620	14583.08	0.00	0	-11855	15233	14926	14523	14216	13813	15080	14370	61	4380	500	9060	10	1	12261742	1766	62.34	2.70	12	0.34	231.00	5342.00	57500	20240223	-74.96	11320	20231206	27.21	57500	-74.96	20240223	11800	22.03	20240104	57500	-74.96	20240223	11340	26.98	20231227	3.73	N	270660	500	61 억	0	N	N	20	N	N
103	20241212	111030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14560	-60	5	-0.41	451894870	30928	55.71	14750	14830	14460	19000	10240	14620	14611.19	0.00	0	-8608	15233	14926	14523	14216	13813	15080	14370	61	4380	500	9060	10	1	12261742	1785	63.03	2.73	12	0.25	231.00	5342.00	57500	20240223	-74.68	11320	20231206	28.62	57500	-74.68	20240223	11800	23.39	20240104	57500	-74.68	20240223	11340	28.40	20231227	3.73	N	270660	500	61 억	0	N	N	20	N	N
104	20241212	101028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14620	0	3	0.00	401496330	27464	49.47	14750	14830	14460	19000	10240	14620	14619.00	0.00	0	-8004	15233	14926	14523	14216	13813	15080	14370	61	4380	500	9060	10	1	12261742	1793	63.29	2.74	12	0.22	231.00	5342.00	57500	20240223	-74.57	11320	20231206	29.15	57500	-74.57	20240223	11800	23.90	20240104	57500	-74.57	20240223	11340	28.92	20231227	3.73	N	270660	500	61 억	0	N	N	20	N	N
105	20241212	091037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14770	150	2	1.03	81100400	5494	9.90	14750	14830	14680	19000	10240	14620	14761.63	0.00	0	-2499	15233	14926	14523	14216	13813	15080	14370	61	4380	500	9060	10	1	12261742	1811	63.94	2.76	12	0.04	231.00	5342.00	57500	20240223	-74.31	11320	20231206	30.48	57500	-74.31	20240223	11800	25.17	20240104	57500	-74.31	20240223	11340	30.25	20231227	3.73	N	270660	500	61 억	0	N	N	20	N	N
106	20241211	161030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14620	370	2	2.60	807942040	55474	71.95	14120	14830	14120	18520	9980	14250	14564.61	0.00	0	14741	14943	14596	13923	13576	12903	14770	13750	61	4270	500	8830	10	1	12261742	1793	63.29	2.74	12	0.45	231.00	5342.00	57500	20240223	-74.57	11320	20231206	29.15	57500	-74.57	20240223	11800	23.90	20240104	57500	-74.57	20240223	11340	28.92	20231227	3.73	N	270660	500	61 억	0	N	N	20	N	N
107	20241211	151009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14600	350	2	2.46	770572850	52917	68.63	14120	14830	14120	18520	9980	14250	14562.21	0.00	0	14906	14943	14596	13923	13576	12903	14770	13750	61	4270	500	8830	10	1	12261742	1790	63.20	2.73	12	0.43	231.00	5342.00	57500	20240223	-74.61	11320	20231206	28.98	57500	-74.61	20240223	11800	23.73	20240104	57500	-74.61	20240223	11340	28.75	20231227	3.73	N	270660	500	61 억	0	N	N	0	N	N
108	20241211	141038	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14590	340	2	2.39	709302620	48709	63.18	14120	14830	14120	18520	9980	14250	14562.37	0.00	0	13890	14943	14596	13923	13576	12903	14770	13750	61	4270	500	8830	10	1	12261742	1789	63.16	2.73	12	0.40	231.00	5342.00	57500	20240223	-74.63	11320	20231206	28.89	57500	-74.63	20240223	11800	23.64	20240104	57500	-74.63	20240223	11340	28.66	20231227	3.73	N	270660	500	61 억	0	N	N	0	N	N
109	20241211	131039	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14560	310	2	2.18	628773510	43170	55.99	14120	14830	14120	18520	9980	14250	14565.42	0.00	0	11586	14943	14596	13923	13576	12903	14770	13750	61	4270	500	8830	10	1	12261742	1785	63.03	2.73	12	0.35	231.00	5342.00	57500	20240223	-74.68	11320	20231206	28.62	57500	-74.68	20240223	11800	23.39	20240104	57500	-74.68	20240223	11340	28.40	20231227	3.73	N	270660	500	61 억	0	N	N	0	N	N
110	20241211	121041	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14510	260	2	1.82	478820000	32849	42.61	14120	14830	14120	18520	9980	14250	14576.89	0.00	0	7686	14943	14596	13923	13576	12903	14770	13750	61	4270	500	8830	10	1	12261742	1779	62.81	2.72	12	0.27	231.00	5342.00	57500	20240223	-74.77	11320	20231206	28.18	57500	-74.77	20240223	11800	22.97	20240104	57500	-74.77	20240223	11340	27.95	20231227	3.73	N	270660	500	61 억	0	N	N	0	N	N
111	20241211	111036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14510	260	2	1.82	417554840	28641	37.15	14120	14830	14120	18520	9980	14250	14579.49	0.00	0	7444	14943	14596	13923	13576	12903	14770	13750	61	4270	500	8830	10	1	12261742	1779	62.81	2.72	12	0.23	231.00	5342.00	57500	20240223	-74.77	11320	20231206	28.18	57500	-74.77	20240223	11800	22.97	20240104	57500	-74.77	20240223	11340	27.95	20231227	3.73	N	270660	500	61 억	0	N	N	0	N	N
112	20241211	101038	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14670	420	2	2.95	344012700	23601	30.61	14120	14830	14120	18520	9980	14250	14576.88	0.00	0	6747	14943	14596	13923	13576	12903	14770	13750	61	4270	500	8830	10	1	12261742	1799	63.51	2.75	12	0.19	231.00	5342.00	57500	20240223	-74.49	11320	20231206	29.59	57500	-74.49	20240223	11800	24.32	20240104	57500	-74.49	20240223	11340	29.37	20231227	3.73	N	270660	500	61 억	0	N	N	0	N	N
113	20241211	091043	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14790	540	2	3.79	139425590	9697	12.58	14120	14790	14120	18520	9980	14250	14378.88	0.00	0	5090	14943	14596	13923	13576	12903	14770	13750	61	4270	500	8830	10	1	12261742	1814	64.03	2.77	12	0.08	231.00	5342.00	57500	20240223	-74.28	11320	20231206	30.65	57500	-74.28	20240223	11800	25.34	20240104	57500	-74.28	20240223	11340	30.42	20231227	3.73	N	270660	500	61 억	0	N	N	0	N	N
114	20241210	161028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14250	1000	2	7.55	1055022890	75759	52.59	13250	14270	13250	17220	9280	13250	13924.27	0.00	0	36625	14550	13900	13550	12900	12550	13725	12725	61	3970	500	8210	10	1	12261742	1747	61.69	2.67	12	0.62	231.00	5342.00	57500	20240223	-75.22	11320	20231206	25.88	57500	-75.22	20240223	11800	20.76	20240104	57500	-75.22	20240223	11340	25.66	20231227	3.81	N	270660	500	61 억	0	N	N	0	N	N
115	20241210	151030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14260	1010	2	7.62	978948880	70419	48.88	13250	14270	13250	17220	9280	13250	13901.77	0.00	0	33685	14550	13900	13550	12900	12550	13725	12725	61	3970	500	8210	10	1	12261742	1749	61.73	2.67	12	0.57	231.00	5342.00	57500	20240223	-75.20	11320	20231206	25.97	57500	-75.20	20240223	11800	20.85	20240104	57500	-75.20	20240223	11340	25.75	20231227	3.81	N	270660	500	61 억	0	N	N	0	N	N
116	20241210	141030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14160	910	2	6.87	775001660	56074	38.92	13250	14200	13250	17220	9280	13250	13821.05	0.00	0	22335	14550	13900	13550	12900	12550	13725	12725	61	3970	500	8210	10	1	12261742	1736	61.30	2.65	12	0.46	231.00	5342.00	57500	20240223	-75.37	11320	20231206	25.09	57500	-75.37	20240223	11800	20.00	20240104	57500	-75.37	20240223	11340	24.87	20231227	3.81	N	270660	500	61 억	0	N	N	0	N	N
117	20241210	131031	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14160	910	2	6.87	693051220	50283	34.90	13250	14180	13250	17220	9280	13250	13783.01	0.00	0	19461	14550	13900	13550	12900	12550	13725	12725	61	3970	500	8210	10	1	12261742	1736	61.30	2.65	12	0.41	231.00	5342.00	57500	20240223	-75.37	11320	20231206	25.09	57500	-75.37	20240223	11800	20.00	20240104	57500	-75.37	20240223	11340	24.87	20231227	3.81	N	270660	500	61 억	0	N	N	0	N	N
118	20241210	121030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13930	680	2	5.13	587974950	42796	29.71	13250	14050	13250	17220	9280	13250	13739.02	0.00	0	14601	14550	13900	13550	12900	12550	13725	12725	61	3970	500	8210	10	1	12261742	1708	60.30	2.61	12	0.35	231.00	5342.00	57500	20240223	-75.77	11320	20231206	23.06	57500	-75.77	20240223	11800	18.05	20240104	57500	-75.77	20240223	11340	22.84	20231227	3.81	N	270660	500	61 억	0	N	N	0	N	N
119	20241210	111030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13880	630	2	4.75	464832880	33971	23.58	13250	13940	13250	17220	9280	13250	13683.23	0.00	0	15973	14550	13900	13550	12900	12550	13725	12725	61	3970	500	8210	10	1	12261742	1702	60.09	2.60	12	0.28	231.00	5342.00	57500	20240223	-75.86	11320	20231206	22.61	57500	-75.86	20240223	11800	17.63	20240104	57500	-75.86	20240223	11340	22.40	20231227	3.81	N	270660	500	61 억	0	N	N	0	N	N
120	20241210	101030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13880	630	2	4.75	380055560	27868	19.34	13250	13890	13250	17220	9280	13250	13637.70	0.00	0	13963	14550	13900	13550	12900	12550	13725	12725	61	3970	500	8210	10	1	12261742	1702	60.09	2.60	12	0.23	231.00	5342.00	57500	20240223	-75.86	11320	20231206	22.61	57500	-75.86	20240223	11800	17.63	20240104	57500	-75.86	20240223	11340	22.40	20231227	3.81	N	270660	500	61 억	0	N	N	0	N	N
121	20241210	091037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13630	380	2	2.87	123918790	9250	6.42	13250	13660	13250	17220	9280	13250	13396.63	0.00	0	3522	14550	13900	13550	12900	12550	13725	12725	61	3970	500	8210	10	1	12261742	1671	59.00	2.55	12	0.08	231.00	5342.00	57500	20240223	-76.30	11320	20231206	20.41	57500	-76.30	20240223	11800	15.51	20240104	57500	-76.30	20240223	11340	20.19	20231227	3.81	N	270660	500	61 억	0	N	N	0	N	N
122	20241209	161027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13250	-1310	5	-9.00	1926666470	142281	95.59	14000	14200	13200	18920	10200	14560	13541.33	0.00	0	7446	16133	15346	14673	13886	13213	15010	13550	61	4360	500	9020	10	1	12261742	1625	57.36	2.48	12	1.16	231.00	5342.00	57500	20240223	-76.96	11320	20231206	17.05	57500	-76.96	20240223	11800	12.29	20240104	57500	-76.96	20240223	11340	16.84	20231227	3.90	N	270660	500	61 억	0	N	N	695	N	N
123	20241209	151028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13230	-1330	5	-9.13	1796656610	132462	88.99	14000	14200	13210	18920	10200	14560	13562.43	0.00	0	7784	16133	15346	14673	13886	13213	15010	13550	61	4360	500	9020	10	1	12261742	1622	57.27	2.48	12	1.08	231.00	5342.00	57500	20240223	-76.99	11320	20231206	16.87	57500	-76.99	20240223	11800	12.12	20240104	57500	-76.99	20240223	11340	16.67	20231227	3.90	N	270660	500	61 억	0	N	N	695	N	N
124	20241209	141029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13400	-1160	5	-7.97	1581798880	116249	78.10	14000	14200	13260	18920	10200	14560	13605.76	0.00	0	4787	16133	15346	14673	13886	13213	15010	13550	61	4360	500	9020	10	1	12261742	1643	58.01	2.51	12	0.95	231.00	5342.00	57500	20240223	-76.70	11320	20231206	18.37	57500	-76.70	20240223	11800	13.56	20240104	57500	-76.70	20240223	11340	18.17	20231227	3.90	N	270660	500	61 억	0	N	N	695	N	N
125	20241209	131031	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13270	-1290	5	-8.86	1410704740	103500	69.54	14000	14200	13260	18920	10200	14560	13628.65	0.00	0	725	16133	15346	14673	13886	13213	15010	13550	61	4360	500	9020	10	1	12261742	1627	57.45	2.48	12	0.84	231.00	5342.00	57500	20240223	-76.92	11320	20231206	17.23	57500	-76.92	20240223	11800	12.46	20240104	57500	-76.92	20240223	11340	17.02	20231227	3.90	N	270660	500	61 억	0	N	N	695	N	N
126	20241209	121027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13580	-980	5	-6.73	1156796480	84581	56.82	14000	14200	13500	18920	10200	14560	13675.22	0.00	0	-1470	16133	15346	14673	13886	13213	15010	13550	61	4360	500	9020	10	1	12261742	1665	58.79	2.54	12	0.69	231.00	5342.00	57500	20240223	-76.38	11320	20231206	19.96	57500	-76.38	20240223	11800	15.08	20240104	57500	-76.38	20240223	11340	19.75	20231227	3.90	N	270660	500	61 억	0	N	N	695	N	N
127	20241209	111028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13650	-910	5	-6.25	879010140	64071	43.05	14000	14200	13500	18920	10200	14560	13717.34	0.00	0	-3794	16133	15346	14673	13886	13213	15010	13550	61	4360	500	9020	10	1	12261742	1674	59.09	2.56	12	0.52	231.00	5342.00	57500	20240223	-76.26	11320	20231206	20.58	57500	-76.26	20240223	11800	15.68	20240104	57500	-76.26	20240223	11340	20.37	20231227	3.90	N	270660	500	61 억	0	N	N	695	N	N
128	20241209	101026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13790	-770	5	-5.29	776449480	56587	38.02	14000	14200	13500	18920	10200	14560	13719.11	0.00	0	-2981	16133	15346	14673	13886	13213	15010	13550	61	4360	500	9020	10	1	12261742	1691	59.70	2.58	12	0.46	231.00	5342.00	57500	20240223	-76.02	11320	20231206	21.82	57500	-76.02	20240223	11800	16.86	20240104	57500	-76.02	20240223	11340	21.60	20231227	3.90	N	270660	500	61 억	0	N	N	695	N	N
129	20241209	091020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13780	-780	5	-5.36	318059000	22980	15.44	14000	14200	13620	18920	10200	14560	13835.96	0.00	0	3781	16133	15346	14673	13886	13213	15010	13550	61	4360	500	9020	10	1	12261742	1690	59.65	2.58	12	0.19	231.00	5342.00	57500	20240223	-76.03	11320	20231206	21.73	57500	-76.03	20240223	11800	16.78	20240104	57500	-76.03	20240223	11340	21.52	20231227	3.90	N	270660	500	61 억	0	N	N	695	N	N
130	20241206	161019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14560	-830	5	-5.39	2156913030	147829	247.15	15200	15460	14000	20000	10780	15390	14590.72	0.00	0	15689	16003	15696	15543	15236	15083	15620	15160	61	4610	500	9540	10	1	12261742	1785	63.03	2.73	12	1.21	231.00	5342.00	57500	20240223	-74.68	11320	20231206	28.62	57500	-74.68	20240223	11800	23.39	20240104	57500	-74.68	20240223	11320	28.62	20231206	3.94	N	270660	500	61 억	0	N	N	690	N	N
131	20241206	151023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14640	-750	5	-4.87	2091323000	143331	239.63	15200	15460	14000	20000	10780	15390	14590.85	0.00	0	16215	16003	15696	15543	15236	15083	15620	15160	61	4610	500	9540	10	1	12261742	1795	63.38	2.74	12	1.17	231.00	5342.00	57500	20240223	-74.54	11320	20231206	29.33	57500	-74.54	20240223	11800	24.07	20240104	57500	-74.54	20240223	11320	29.33	20231206	3.94	N	270660	500	61 억	0	N	N	0	N	N
132	20241206	141020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14470	-920	5	-5.98	1939700990	132968	222.31	15200	15460	14000	20000	10780	15390	14587.72	0.00	0	15671	16003	15696	15543	15236	15083	15620	15160	61	4610	500	9540	10	1	12261742	1774	62.64	2.71	12	1.08	231.00	5342.00	57500	20240223	-74.83	11320	20231206	27.83	57500	-74.83	20240223	11800	22.63	20240104	57500	-74.83	20240223	11320	27.83	20231206	3.94	N	270660	500	61 억	0	N	N	0	N	N
133	20241206	131021	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14470	-920	5	-5.98	1821053790	124768	208.60	15200	15460	14000	20000	10780	15390	14595.51	0.00	0	15088	16003	15696	15543	15236	15083	15620	15160	61	4610	500	9540	10	1	12261742	1774	62.64	2.71	12	1.02	231.00	5342.00	57500	20240223	-74.83	11320	20231206	27.83	57500	-74.83	20240223	11800	22.63	20240104	57500	-74.83	20240223	11320	27.83	20231206	3.94	N	270660	500	61 억	0	N	N	0	N	N
134	20241206	121016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14460	-930	5	-6.04	1691067250	115783	193.57	15200	15460	14000	20000	10780	15390	14605.47	0.00	0	16486	16003	15696	15543	15236	15083	15620	15160	61	4610	500	9540	10	1	12261742	1773	62.60	2.71	12	0.94	231.00	5342.00	57500	20240223	-74.85	11320	20231206	27.74	57500	-74.85	20240223	11800	22.54	20240104	57500	-74.85	20240223	11320	27.74	20231206	3.94	N	270660	500	61 억	0	N	N	0	N	N
135	20241206	111011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14500	-890	5	-5.78	1529903820	104581	174.85	15200	15460	14000	20000	10780	15390	14628.87	0.00	0	18022	16003	15696	15543	15236	15083	15620	15160	61	4610	500	9540	10	1	12261742	1778	62.77	2.71	12	0.85	231.00	5342.00	57500	20240223	-74.78	11320	20231206	28.09	57500	-74.78	20240223	11800	22.88	20240104	57500	-74.78	20240223	11320	28.09	20231206	3.94	N	270660	500	61 억	0	N	N	0	N	N
136	20241206	101012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	14690	-700	5	-4.55	798253800	53444	89.35	15200	15460	14650	20000	10780	15390	14936.25	0.00	0	7662	16003	15696	15543	15236	15083	15620	15160	61	4610	500	9540	10	1	12261742	1801	63.59	2.75	12	0.44	231.00	5342.00	57500	20240223	-74.45	11320	20231206	29.77	57500	-74.45	20240223	11800	24.49	20240104	57500	-74.45	20240223	11320	29.77	20231206	3.94	N	270660	500	61 억	0	N	N	0	N	N
137	20241206	091020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15340	-50	5	-0.32	75622320	4934	8.25	15200	15460	15200	20000	10780	15390	15326.75	0.00	0	208	16003	15696	15543	15236	15083	15620	15160	61	4610	500	9540	10	1	12261742	1881	66.41	2.87	12	0.04	231.00	5342.00	57500	20240223	-73.32	11320	20231206	35.51	57500	-73.32	20240223	11800	30.00	20240104	57500	-73.32	20240223	11320	35.51	20231206	3.94	N	270660	500	61 억	0	N	N	0	N	N
138	20241205	161000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15390	-220	5	-1.41	917490470	58879	41.51	15840	15850	15390	20250	10930	15610	15585.21	0.00	0	-8520	16776	16192	15846	15262	14916	16020	15090	61	4640	500	9670	10	1	12261742	1887	66.62	2.88	12	0.48	231.00	5342.00	57500	20240223	-73.23	11320	20231206	35.95	57500	-73.23	20240223	11800	30.42	20240104	57500	-73.23	20240223	11320	35.95	20231206	3.97	N	270660	500	61 억	0	N	N	31	N	N
139	20241205	151007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15450	-160	5	-1.02	845572760	54209	38.21	15840	15850	15400	20250	10930	15610	15598.38	0.00	0	-8154	16776	16192	15846	15262	14916	16020	15090	61	4640	500	9670	10	1	12261742	1894	66.88	2.89	12	0.44	231.00	5342.00	57500	20240223	-73.13	11320	20231206	36.48	57500	-73.13	20240223	11800	30.93	20240104	57500	-73.13	20240223	11320	36.48	20231206	3.97	N	270660	500	61 억	0	N	N	31	N	N
140	20241205	140952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15610	0	3	0.00	627190520	40106	28.27	15840	15850	15450	20250	10930	15610	15638.32	0.00	0	-5953	16776	16192	15846	15262	14916	16020	15090	61	4640	500	9670	10	1	12261742	1914	67.58	2.92	12	0.33	231.00	5342.00	57500	20240223	-72.85	11320	20231206	37.90	57500	-72.85	20240223	11800	32.29	20240104	57500	-72.85	20240223	11320	37.90	20231206	3.97	N	270660	500	61 억	0	N	N	31	N	N
141	20241205	131002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15560	-50	5	-0.32	554019580	35403	24.96	15840	15850	15450	20250	10930	15610	15648.94	0.00	0	-6092	16776	16192	15846	15262	14916	16020	15090	61	4640	500	9670	10	1	12261742	1908	67.36	2.91	12	0.29	231.00	5342.00	57500	20240223	-72.94	11320	20231206	37.46	57500	-72.94	20240223	11800	31.86	20240104	57500	-72.94	20240223	11320	37.46	20231206	3.97	N	270660	500	61 억	0	N	N	31	N	N
142	20241205	121001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15700	90	2	0.58	497480840	31785	22.41	15840	15850	15450	20250	10930	15610	15651.43	0.00	0	-5401	16776	16192	15846	15262	14916	16020	15090	61	4640	500	9670	10	1	12261742	1925	67.97	2.94	12	0.26	231.00	5342.00	57500	20240223	-72.70	11320	20231206	38.69	57500	-72.70	20240223	11800	33.05	20240104	57500	-72.70	20240223	11320	38.69	20231206	3.97	N	270660	500	61 억	0	N	N	31	N	N
143	20241205	111000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15750	140	2	0.90	406755240	26022	18.34	15840	15850	15450	20250	10930	15610	15631.21	0.00	0	-7925	16776	16192	15846	15262	14916	16020	15090	61	4640	500	9670	10	1	12261742	1931	68.18	2.95	12	0.21	231.00	5342.00	57500	20240223	-72.61	11320	20231206	39.13	57500	-72.61	20240223	11800	33.47	20240104	57500	-72.61	20240223	11320	39.13	20231206	3.97	N	270660	500	61 억	0	N	N	31	N	N
144	20241205	100959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15640	30	2	0.19	312013380	19979	14.08	15840	15850	15450	20250	10930	15610	15617.07	0.00	0	-6305	16776	16192	15846	15262	14916	16020	15090	61	4640	500	9670	10	1	12261742	1918	67.71	2.93	12	0.16	231.00	5342.00	57500	20240223	-72.80	11320	20231206	38.16	57500	-72.80	20240223	11800	32.54	20240104	57500	-72.80	20240223	11320	38.16	20231206	3.97	N	270660	500	61 억	0	N	N	31	N	N
145	20241205	091005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15760	150	2	0.96	78102900	4959	3.50	15840	15850	15650	20250	10930	15610	15749.73	0.00	0	-2343	16776	16192	15846	15262	14916	16020	15090	61	4640	500	9670	10	1	12261742	1932	68.23	2.95	12	0.04	231.00	5342.00	57500	20240223	-72.59	11320	20231206	39.22	57500	-72.59	20240223	11800	33.56	20240104	57500	-72.59	20240223	11320	39.22	20231206	3.97	N	270660	500	61 억	0	N	N	31	N	N
146	20241204	160944	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15610	-1000	5	-6.02	2200814530	139232	195.08	16200	16430	15500	21550	11630	16610	15807.16	0.00	0	-15390	16976	16792	16526	16342	16076	16885	16435	61	4940	500	10290	10	1	12261742	1914	67.58	2.92	12	1.14	231.00	5342.00	57500	20240223	-72.85	11320	20231206	37.90	57500	-72.85	20240223	11800	32.29	20240104	57500	-72.85	20240223	11320	37.90	20231206	3.98	N	270660	500	61 억	0	N	N	31	N	N
147	20241204	150944	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15580	-1030	5	-6.20	2119691000	134026	187.79	16200	16430	15500	21550	11630	16610	15815.52	0.00	0	-15255	16976	16792	16526	16342	16076	16885	16435	61	4940	500	10290	10	1	12261742	1910	67.45	2.92	12	1.09	231.00	5342.00	57500	20240223	-72.90	11320	20231206	37.63	57500	-72.90	20240223	11800	32.03	20240104	57500	-72.90	20240223	11320	37.63	20231206	3.98	N	270660	500	61 억	0	N	N	41	N	N
148	20241204	140946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15580	-1030	5	-6.20	1901874230	120024	168.17	16200	16430	15550	21550	11630	16610	15845.78	0.00	0	-18344	16976	16792	16526	16342	16076	16885	16435	61	4940	500	10290	10	1	12261742	1910	67.45	2.92	12	0.98	231.00	5342.00	57500	20240223	-72.90	11320	20231206	37.63	57500	-72.90	20240223	11800	32.03	20240104	57500	-72.90	20240223	11320	37.63	20231206	3.98	N	270660	500	61 억	0	N	N	41	N	N
149	20241204	130938	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15790	-820	5	-4.94	1688738940	106386	149.06	16200	16430	15570	21550	11630	16610	15873.70	0.00	0	-14770	16976	16792	16526	16342	16076	16885	16435	61	4940	500	10290	10	1	12261742	1936	68.35	2.96	12	0.87	231.00	5342.00	57500	20240223	-72.54	11320	20231206	39.49	57500	-72.54	20240223	11800	33.81	20240104	57500	-72.54	20240223	11320	39.49	20231206	3.98	N	270660	500	61 억	0	N	N	41	N	N
150	20241204	120934	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15790	-820	5	-4.94	1625136730	102353	143.41	16200	16430	15570	21550	11630	16610	15877.76	0.00	0	-14079	16976	16792	16526	16342	16076	16885	16435	61	4940	500	10290	10	1	12261742	1936	68.35	2.96	12	0.83	231.00	5342.00	57500	20240223	-72.54	11320	20231206	39.49	57500	-72.54	20240223	11800	33.81	20240104	57500	-72.54	20240223	11320	39.49	20231206	3.98	N	270660	500	61 억	0	N	N	41	N	N
151	20241204	110927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15630	-980	5	-5.90	1346723700	84539	118.45	16200	16430	15600	21550	11630	16610	15930.21	0.00	0	-12685	16976	16792	16526	16342	16076	16885	16435	61	4940	500	10290	10	1	12261742	1917	67.66	2.93	12	0.69	231.00	5342.00	57500	20240223	-72.82	11320	20231206	38.07	57500	-72.82	20240223	11800	32.46	20240104	57500	-72.82	20240223	11320	38.07	20231206	3.98	N	270660	500	61 억	0	N	N	41	N	N
152	20241204	100930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	15850	-760	5	-4.58	907235880	56588	79.29	16200	16430	15710	21550	11630	16610	16032.30	0.00	0	-4553	16976	16792	16526	16342	16076	16885	16435	61	4940	500	10290	10	1	12261742	1943	68.61	2.97	12	0.46	231.00	5342.00	57500	20240223	-72.43	11320	20231206	40.02	57500	-72.43	20240223	11800	34.32	20240104	57500	-72.43	20240223	11320	40.02	20231206	3.98	N	270660	500	61 억	0	N	N	41	N	N
153	20241204	090951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16310	-300	5	-1.81	206582450	12685	17.77	16200	16430	16120	21550	11630	16610	16285.57	0.00	0	5166	16976	16792	16526	16342	16076	16885	16435	61	4940	500	10290	10	1	12261742	2000	70.61	3.05	12	0.10	231.00	5342.00	57500	20240223	-71.63	11320	20231206	44.08	57500	-71.63	20240223	11800	38.22	20240104	57500	-71.63	20240223	11320	44.08	20231206	3.98	N	270660	500	61 억	0	N	N	41	N	N
154	20241203	161026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16610	260	2	1.59	1173921080	71217	63.69	16350	16710	16260	21250	11450	16350	16483.49	0.00	0	15334	17850	17100	16700	15950	15550	16900	15750	61	4900	500	10130	10	1	12261742	2037	71.90	3.11	12	0.58	231.00	5342.00	57500	20240223	-71.11	11320	20231206	46.73	57500	-71.11	20240223	11800	40.76	20240104	57500	-71.11	20240223	11320	46.73	20231206	3.96	N	270660	500	61 억	0	N	N	41	N	N
155	20241203	151106	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16610	260	2	1.59	1131888000	68686	61.43	16350	16710	16260	21250	11450	16350	16479.17	0.00	0	15444	17850	17100	16700	15950	15550	16900	15750	61	4900	500	10130	10	1	12261742	2037	71.90	3.11	12	0.56	231.00	5342.00	57500	20240223	-71.11	11320	20231206	46.73	57500	-71.11	20240223	11800	40.76	20240104	57500	-71.11	20240223	11320	46.73	20231206	3.96	N	270660	500	61 억	0	N	N	799	N	N
156	20241203	141045	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16650	300	2	1.83	993644580	60385	54.01	16350	16650	16260	21250	11450	16350	16455.16	0.00	0	12635	17850	17100	16700	15950	15550	16900	15750	61	4900	500	10130	10	1	12261742	2042	72.08	3.12	12	0.49	231.00	5342.00	57500	20240223	-71.04	11320	20231206	47.08	57500	-71.04	20240223	11800	41.10	20240104	57500	-71.04	20240223	11320	47.08	20231206	3.96	N	270660	500	61 억	0	N	N	799	N	N
157	20241203	131044	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16560	210	2	1.28	785345630	47807	42.76	16350	16560	16260	21250	11450	16350	16427.42	0.00	0	6849	17850	17100	16700	15950	15550	16900	15750	61	4900	500	10130	10	1	12261742	2031	71.69	3.10	12	0.39	231.00	5342.00	57500	20240223	-71.20	11320	20231206	46.29	57500	-71.20	20240223	11800	40.34	20240104	57500	-71.20	20240223	11320	46.29	20231206	3.96	N	270660	500	61 억	0	N	N	799	N	N
158	20241203	121057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16490	140	2	0.86	618261550	37677	33.70	16350	16540	16260	21250	11450	16350	16409.52	0.00	0	5007	17850	17100	16700	15950	15550	16900	15750	61	4900	500	10130	10	1	12261742	2022	71.39	3.09	12	0.31	231.00	5342.00	57500	20240223	-71.32	11320	20231206	45.67	57500	-71.32	20240223	11800	39.75	20240104	57500	-71.32	20240223	11320	45.67	20231206	3.96	N	270660	500	61 억	0	N	N	799	N	N
159	20241203	111037	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16480	130	2	0.80	566785860	34549	30.90	16350	16540	16260	21250	11450	16350	16405.28	0.00	0	3736	17850	17100	16700	15950	15550	16900	15750	61	4900	500	10130	10	1	12261742	2021	71.34	3.08	12	0.28	231.00	5342.00	57500	20240223	-71.34	11320	20231206	45.58	57500	-71.34	20240223	11800	39.66	20240104	57500	-71.34	20240223	11320	45.58	20231206	3.96	N	270660	500	61 억	0	N	N	799	N	N
160	20241203	101024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16290	-60	5	-0.37	302726910	18448	16.50	16350	16540	16290	21250	11450	16350	16409.74	0.00	0	1393	17850	17100	16700	15950	15550	16900	15750	61	4900	500	10130	10	1	12261742	1997	70.52	3.05	12	0.15	231.00	5342.00	57500	20240223	-71.67	11320	20231206	43.90	57500	-71.67	20240223	11800	38.05	20240104	57500	-71.67	20240223	11320	43.90	20231206	3.96	N	270660	500	61 억	0	N	N	799	N	N
161	20241203	091014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16520	170	2	1.04	102364780	6229	5.57	16350	16540	16330	21250	11450	16350	16433.58	0.00	0	4260	17850	17100	16700	15950	15550	16900	15750	61	4900	500	10130	10	1	12261742	2026	71.52	3.09	12	0.05	231.00	5342.00	57500	20240223	-71.27	11320	20231206	45.94	57500	-71.27	20240223	11800	40.00	20240104	57500	-71.27	20240223	11320	45.94	20231206	3.96	N	270660	500	61 억	0	N	N	799	N	N
162	20241202	160958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16350	-470	5	-2.79	1850243190	110506	118.99	17100	17450	16300	21850	11780	16820	16746.35	0.00	0	-7026	17713	17266	17043	16596	16373	17155	16485	61	5030	500	10420	10	1	12261742	2005	70.78	3.06	12	0.90	231.00	5342.00	57500	20240223	-71.57	11320	20231206	44.43	57500	-71.57	20240223	11800	38.56	20240104	57500	-71.57	20240223	11320	44.43	20231206	3.93	N	270660	500	61 억	0	N	N	799	N	N
163	20241202	151124	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16370	-450	5	-2.68	1688848450	100623	108.34	17100	17450	16370	21850	11780	16820	16783.92	0.00	0	-6757	17713	17266	17043	16596	16373	17155	16485	61	5030	500	10420	10	1	12261742	2007	70.87	3.06	12	0.82	231.00	5342.00	57500	20240223	-71.53	11320	20231206	44.61	57500	-71.53	20240223	11800	38.73	20240104	57500	-71.53	20240223	11320	44.61	20231206	3.93	N	270660	500	61 억	0	N	N	67	N	N
164	20241202	141036	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16530	-290	5	-1.72	1442865390	85666	92.24	17100	17450	16400	21850	11780	16820	16842.92	0.00	0	-4925	17713	17266	17043	16596	16373	17155	16485	61	5030	500	10420	10	1	12261742	2027	71.56	3.09	12	0.70	231.00	5342.00	57500	20240223	-71.25	11320	20231206	46.02	57500	-71.25	20240223	11800	40.08	20240104	57500	-71.25	20240223	11320	46.02	20231206	3.93	N	270660	500	61 억	0	N	N	67	N	N
165	20241202	131013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16440	-380	5	-2.26	1268682380	75125	80.89	17100	17450	16410	21850	11780	16820	16887.62	0.00	0	-7867	17713	17266	17043	16596	16373	17155	16485	61	5030	500	10420	10	1	12261742	2016	71.17	3.08	12	0.61	231.00	5342.00	57500	20240223	-71.41	11320	20231206	45.23	57500	-71.41	20240223	11800	39.32	20240104	57500	-71.41	20240223	11320	45.23	20231206	3.93	N	270660	500	61 억	0	N	N	67	N	N
166	20241202	121033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16680	-140	5	-0.83	1090240940	64341	69.28	17100	17450	16670	21850	11780	16820	16944.73	0.00	0	-7440	17713	17266	17043	16596	16373	17155	16485	61	5030	500	10420	10	1	12261742	2045	72.21	3.12	12	0.52	231.00	5342.00	57500	20240223	-70.99	11320	20231206	47.35	57500	-70.99	20240223	11800	41.36	20240104	57500	-70.99	20240223	11320	47.35	20231206	3.93	N	270660	500	61 억	0	N	N	67	N	N
167	20241202	110940	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16940	120	2	0.71	836079220	49149	52.92	17100	17450	16750	21850	11780	16820	17011.11	0.00	0	-1495	17713	17266	17043	16596	16373	17155	16485	61	5030	500	10420	10	1	12261742	2077	73.33	3.17	12	0.40	231.00	5342.00	57500	20240223	-70.54	11320	20231206	49.65	57500	-70.54	20240223	11800	43.56	20240104	57500	-70.54	20240223	11320	49.65	20231206	3.93	N	270660	500	61 억	0	N	N	67	N	N
168	20241202	100949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16840	20	2	0.12	650916780	38144	41.07	17100	17450	16770	21850	11780	16820	17064.72	0.00	0	1075	17713	17266	17043	16596	16373	17155	16485	61	5030	500	10420	10	1	12261742	2065	72.90	3.15	12	0.31	231.00	5342.00	57500	20240223	-70.71	11320	20231206	48.76	57500	-70.71	20240223	11800	42.71	20240104	57500	-70.71	20240223	11320	48.76	20231206	3.93	N	270660	500	61 억	0	N	N	67	N	N
169	20241202	090945	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17170	350	2	2.08	241044040	14011	15.09	17100	17450	17020	21850	11780	16820	17203.91	0.00	0	1655	17713	17266	17043	16596	16373	17155	16485	61	5030	500	10420	10	1	12261742	2105	74.33	3.21	12	0.11	231.00	5342.00	57500	20240223	-70.14	11320	20231206	51.68	57500	-70.14	20240223	11800	45.51	20240104	57500	-70.14	20240223	11320	51.68	20231206	3.93	N	270660	500	61 억	0	N	N	67	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History