KissMeData/356860/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	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	161255	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13050	110	2	0.85	584658540	45270	80.72	12940	13140	12580	16820	9060	12940	12914.85	2.30	-6090	-6369	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1283	50.98	1.15	12	0.46	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	33000	-60.45	20240104	10650	22.54	20241210	33000	-60.45	20240104	10650	22.54	20241210	4.64	N	356860	500	49 억	225710	N	N	0	N	N
3	20241231	151239	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13050	110	2	0.85	584658540	45270	80.72	12940	13140	12580	16820	9060	12940	12914.85	2.30	-6090	-6369	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1283	50.98	1.15	12	0.46	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	33000	-60.45	20240104	10650	22.54	20241210	33000	-60.45	20240104	10650	22.54	20241210	4.64	N	356860	500	49 억	225710	N	N	0	N	N
4	20241231	141255	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13050	110	2	0.85	584658540	45270	80.72	12940	13140	12580	16820	9060	12940	12914.85	2.30	-6090	-6369	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1283	50.98	1.15	12	0.46	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	33000	-60.45	20240104	10650	22.54	20241210	33000	-60.45	20240104	10650	22.54	20241210	4.64	N	356860	500	49 억	225710	N	N	0	N	N
5	20241231	131255	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13050	110	2	0.85	584658540	45270	80.72	12940	13140	12580	16820	9060	12940	12914.85	2.30	-6090	-6369	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1283	50.98	1.15	12	0.46	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	33000	-60.45	20240104	10650	22.54	20241210	33000	-60.45	20240104	10650	22.54	20241210	4.64	N	356860	500	49 억	225710	N	N	0	N	N
6	20241231	121254	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13050	110	2	0.85	584658540	45270	80.72	12940	13140	12580	16820	9060	12940	12914.85	2.30	-6090	-6369	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1283	50.98	1.15	12	0.46	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	33000	-60.45	20240104	10650	22.54	20241210	33000	-60.45	20240104	10650	22.54	20241210	4.64	N	356860	500	49 억	225710	N	N	0	N	N
7	20241231	111253	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13050	110	2	0.85	584658540	45270	80.72	12940	13140	12580	16820	9060	12940	12914.85	2.30	-6090	-6369	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1283	50.98	1.15	12	0.46	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	33000	-60.45	20240104	10650	22.54	20241210	33000	-60.45	20240104	10650	22.54	20241210	4.64	N	356860	500	49 억	225710	N	N	0	N	N
8	20241231	101247	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13050	110	2	0.85	584658540	45270	80.72	12940	13140	12580	16820	9060	12940	12914.85	2.30	-6090	-6369	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1283	50.98	1.15	12	0.46	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	33000	-60.45	20240104	10650	22.54	20241210	33000	-60.45	20240104	10650	22.54	20241210	4.64	N	356860	500	49 억	225710	N	N	0	N	N
9	20241231	091249	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13050	110	2	0.85	584658540	45270	80.72	12940	13140	12580	16820	9060	12940	12914.85	2.30	-6090	-6369	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1283	50.98	1.15	12	0.46	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	33000	-60.45	20240104	10650	22.54	20241210	33000	-60.45	20240104	10650	22.54	20241210	4.64	N	356860	500	49 억	225710	N	N	0	N	N
10	20241230	161246	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13050	110	2	0.85	584151920	45231	80.65	12940	13140	12580	16820	9060	12940	12914.85	2.36	0	-6369	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1283	50.98	1.15	12	0.46	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	33000	-60.45	20240104	10650	22.54	20241210	33000	-60.45	20240104	10650	22.54	20241210	4.64	N	356860	500	49 억	231800	N	N	0	N	N
11	20241230	151250	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13020	80	2	0.62	560247920	43399	77.38	12940	13140	12580	16820	9060	12940	12909.24	2.36	0	-6876	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1280	50.86	1.15	12	0.44	256.00	11330.00	33000	20240104	-60.55	10650	20241210	22.25	33000	-60.55	20240104	10650	22.25	20241210	33000	-60.55	20240104	10650	22.25	20241210	4.64	N	356860	500	49 억	231800	N	N	0	N	N
12	20241230	141250	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	13050	110	2	0.85	465760620	36178	64.51	12940	13100	12580	16820	9060	12940	12874.14	2.36	0	-7189	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1283	50.98	1.15	12	0.37	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	33000	-60.45	20240104	10650	22.54	20241210	33000	-60.45	20240104	10650	22.54	20241210	4.64	N	356860	500	49 억	231800	N	N	0	N	N
13	20241230	131251	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12960	20	2	0.15	342365060	26686	47.58	12940	13030	12580	16820	9060	12940	12829.39	2.36	0	-5472	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1274	50.62	1.14	12	0.27	256.00	11330.00	33000	20240104	-60.73	10650	20241210	21.69	33000	-60.73	20240104	10650	21.69	20241210	33000	-60.73	20240104	10650	21.69	20241210	4.64	N	356860	500	49 억	231800	N	N	0	N	N
14	20241230	121247	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12910	-30	5	-0.23	334020700	26039	46.43	12940	13030	12580	16820	9060	12940	12827.71	2.36	0	-5820	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1269	50.43	1.14	12	0.26	256.00	11330.00	33000	20240104	-60.88	10650	20241210	21.22	33000	-60.88	20240104	10650	21.22	20241210	33000	-60.88	20240104	10650	21.22	20241210	4.64	N	356860	500	49 억	231800	N	N	0	N	N
15	20241230	111247	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12900	-40	5	-0.31	302206830	23576	42.04	12940	13030	12580	16820	9060	12940	12818.41	2.36	0	-5816	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1268	50.39	1.14	12	0.24	256.00	11330.00	33000	20240104	-60.91	10650	20241210	21.13	33000	-60.91	20240104	10650	21.13	20241210	33000	-60.91	20240104	10650	21.13	20241210	4.64	N	356860	500	49 억	231800	N	N	0	N	N
16	20241230	101247	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12950	10	2	0.08	259230500	20261	36.13	12940	12990	12580	16820	9060	12940	12794.56	2.36	0	-4905	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1273	50.59	1.14	12	0.21	256.00	11330.00	33000	20240104	-60.76	10650	20241210	21.60	33000	-60.76	20240104	10650	21.60	20241210	33000	-60.76	20240104	10650	21.60	20241210	4.64	N	356860	500	49 억	231800	N	N	0	N	N
17	20241230	091250	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	12770	-170	5	-1.31	68379340	5355	9.55	12940	12940	12610	16820	9060	12940	12769.25	2.36	0	1981	13586	13262	12956	12632	12326	13425	12795	49	3880	500	9310	10	1	9832630	1256	49.88	1.13	12	0.05	256.00	11330.00	33000	20240104	-61.30	10650	20241210	19.91	33000	-61.30	20240104	10650	19.91	20241210	33000	-61.30	20240104	10650	19.91	20241210	4.64	N	356860	500	49 억	231800	N	N	0	N	N
18	20241227	161243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12940	220	2	1.73	672265610	51751	83.42	12650	13280	12650	16530	8910	12720	12991.51	2.23	0	12272	13313	13016	12863	12566	12413	12940	12490	49	3810	500	9150	10	1	9832630	1272	50.55	1.14	12	0.53	256.00	11330.00	33000	20240104	-60.79	10650	20241210	21.50	33000	-60.79	20240104	10650	21.50	20241210	33000	-60.79	20240104	10650	21.50	20241210	4.65	N	356860	500	49 억	219440	N	N	0	N	N
19	20241227	151242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13040	320	2	2.52	611360720	47050	75.84	12650	13280	12650	16530	8910	12720	12993.85	2.23	0	11937	13313	13016	12863	12566	12413	12940	12490	49	3810	500	9150	10	1	9832630	1282	50.94	1.15	12	0.48	256.00	11330.00	33000	20240104	-60.48	10650	20241210	22.44	33000	-60.48	20240104	10650	22.44	20241210	33000	-60.48	20240104	10650	22.44	20241210	4.65	N	356860	500	49 억	219440	N	N	0	N	N
20	20241227	141245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	280	2	2.20	546521680	42058	67.79	12650	13280	12650	16530	8910	12720	12994.48	2.23	0	11640	13313	13016	12863	12566	12413	12940	12490	49	3810	500	9150	10	1	9832630	1278	50.78	1.15	12	0.43	256.00	11330.00	33000	20240104	-60.61	10650	20241210	22.07	33000	-60.61	20240104	10650	22.07	20241210	33000	-60.61	20240104	10650	22.07	20241210	4.65	N	356860	500	49 억	219440	N	N	0	N	N
21	20241227	131242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	30	2	0.24	431621140	33211	53.53	12650	13280	12650	16530	8910	12720	12996.33	2.23	0	12468	13313	13016	12863	12566	12413	12940	12490	49	3810	500	9150	10	1	9832630	1254	49.80	1.13	12	0.34	256.00	11330.00	33000	20240104	-61.36	10650	20241210	19.72	33000	-61.36	20240104	10650	19.72	20241210	33000	-61.36	20240104	10650	19.72	20241210	4.65	N	356860	500	49 억	219440	N	N	0	N	N
22	20241227	121243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	80	2	0.63	379795280	29166	47.01	12650	13280	12650	16530	8910	12720	13021.85	2.23	0	10744	13313	13016	12863	12566	12413	12940	12490	49	3810	500	9150	10	1	9832630	1259	50.00	1.13	12	0.30	256.00	11330.00	33000	20240104	-61.21	10650	20241210	20.19	33000	-61.21	20240104	10650	20.19	20241210	33000	-61.21	20240104	10650	20.19	20241210	4.65	N	356860	500	49 억	219440	N	N	0	N	N
23	20241227	111242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	130	2	1.02	356887580	27382	44.14	12650	13280	12650	16530	8910	12720	13033.66	2.23	0	10558	13313	13016	12863	12566	12413	12940	12490	49	3810	500	9150	10	1	9832630	1263	50.20	1.13	12	0.28	256.00	11330.00	33000	20240104	-61.06	10650	20241210	20.66	33000	-61.06	20240104	10650	20.66	20241210	33000	-61.06	20240104	10650	20.66	20241210	4.65	N	356860	500	49 억	219440	N	N	0	N	N
24	20241227	101241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	550	2	4.32	268344230	20629	33.25	12650	13270	12650	16530	8910	12720	13008.11	2.23	0	9377	13313	13016	12863	12566	12413	12940	12490	49	3810	500	9150	10	1	9832630	1305	51.84	1.17	12	0.21	256.00	11330.00	33000	20240104	-59.79	10650	20241210	24.60	33000	-59.79	20240104	10650	24.60	20241210	33000	-59.79	20240104	10650	24.60	20241210	4.65	N	356860	500	49 억	219440	N	N	0	N	N
25	20241227	091247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12840	120	2	0.94	16998290	1333	2.15	12650	12880	12650	16530	8910	12720	12751.91	2.23	0	513	13313	13016	12863	12566	12413	12940	12490	49	3810	500	9150	10	1	9832630	1263	50.16	1.13	12	0.01	256.00	11330.00	33000	20240104	-61.09	10650	20241210	20.56	33000	-61.09	20240104	10650	20.56	20241210	33000	-61.09	20240104	10650	20.56	20241210	4.65	N	356860	500	49 억	219440	N	N	0	N	N
26	20241226	161236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12720	-380	5	-2.90	788544840	61697	192.70	13150	13160	12710	17030	9170	13100	12781.20	2.20	0	3482	13800	13450	13210	12860	12620	13330	12740	49	3930	500	9430	10	1	9832630	1251	49.69	1.12	12	0.63	256.00	11330.00	33000	20240104	-61.45	10650	20241210	19.44	33000	-61.45	20240104	10650	19.44	20241210	33000	-61.45	20240104	10650	19.44	20241210	4.58	N	356860	500	49 억	216032	N	N	0	N	N
27	20241226	151233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	-350	5	-2.67	765109600	59855	186.95	13150	13160	12710	17030	9170	13100	12782.72	2.20	0	3996	13800	13450	13210	12860	12620	13330	12740	49	3930	500	9430	10	1	9832630	1254	49.80	1.13	12	0.61	256.00	11330.00	33000	20240104	-61.36	10650	20241210	19.72	33000	-61.36	20240104	10650	19.72	20241210	33000	-61.36	20240104	10650	19.72	20241210	4.58	N	356860	500	49 억	216032	N	N	0	N	N
28	20241226	141232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	-350	5	-2.67	628658630	49143	153.49	13150	13160	12710	17030	9170	13100	12792.43	2.20	0	3341	13800	13450	13210	12860	12620	13330	12740	49	3930	500	9430	10	1	9832630	1254	49.80	1.13	12	0.50	256.00	11330.00	33000	20240104	-61.36	10650	20241210	19.72	33000	-61.36	20240104	10650	19.72	20241210	33000	-61.36	20240104	10650	19.72	20241210	4.58	N	356860	500	49 억	216032	N	N	0	N	N
29	20241226	131233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12740	-360	5	-2.75	531820930	41547	129.77	13150	13160	12710	17030	9170	13100	12800.47	2.20	0	756	13800	13450	13210	12860	12620	13330	12740	49	3930	500	9430	10	1	9832630	1253	49.77	1.12	12	0.42	256.00	11330.00	33000	20240104	-61.39	10650	20241210	19.62	33000	-61.39	20240104	10650	19.62	20241210	33000	-61.39	20240104	10650	19.62	20241210	4.58	N	356860	500	49 억	216032	N	N	0	N	N
30	20241226	121231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	-370	5	-2.82	447097440	34894	108.99	13150	13160	12710	17030	9170	13100	12813.02	2.20	0	-620	13800	13450	13210	12860	12620	13330	12740	49	3930	500	9430	10	1	9832630	1252	49.73	1.12	12	0.35	256.00	11330.00	33000	20240104	-61.42	10650	20241210	19.53	33000	-61.42	20240104	10650	19.53	20241210	33000	-61.42	20240104	10650	19.53	20241210	4.58	N	356860	500	49 억	216032	N	N	0	N	N
31	20241226	111229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	-370	5	-2.82	354053630	27598	86.20	13150	13160	12710	17030	9170	13100	12828.96	2.20	0	589	13800	13450	13210	12860	12620	13330	12740	49	3930	500	9430	10	1	9832630	1252	49.73	1.12	12	0.28	256.00	11330.00	33000	20240104	-61.42	10650	20241210	19.53	33000	-61.42	20240104	10650	19.53	20241210	33000	-61.42	20240104	10650	19.53	20241210	4.58	N	356860	500	49 억	216032	N	N	0	N	N
32	20241226	101233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12770	-330	5	-2.52	184448530	14287	44.62	13150	13160	12770	17030	9170	13100	12910.24	2.20	0	-627	13800	13450	13210	12860	12620	13330	12740	49	3930	500	9430	10	1	9832630	1256	49.88	1.13	12	0.15	256.00	11330.00	33000	20240104	-61.30	10650	20241210	19.91	33000	-61.30	20240104	10650	19.91	20241210	33000	-61.30	20240104	10650	19.91	20241210	4.58	N	356860	500	49 억	216032	N	N	0	N	N
33	20241226	091232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12950	-150	5	-1.15	44827240	3428	10.71	13150	13160	12880	17030	9170	13100	13076.79	2.20	0	435	13800	13450	13210	12860	12620	13330	12740	49	3930	500	9430	10	1	9832630	1273	50.59	1.14	12	0.03	256.00	11330.00	33000	20240104	-60.76	10650	20241210	21.60	33000	-60.76	20240104	10650	21.60	20241210	33000	-60.76	20240104	10650	21.60	20241210	4.58	N	356860	500	49 억	216032	N	N	0	N	N
34	20241224	161232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	-160	5	-1.21	416300760	31598	43.32	13330	13560	12970	17230	9290	13260	13174.92	2.23	0	-4215	13893	13576	13153	12836	12413	13735	12995	49	3970	500	9540	10	1	9832630	1288	51.17	1.16	12	0.32	256.00	11330.00	33000	20240104	-60.30	10650	20241210	23.00	33000	-60.30	20240104	10650	23.00	20241210	33000	-60.30	20240104	10650	23.00	20241210	4.63	N	356860	500	49 억	219575	N	N	0	N	N
35	20241224	151231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13130	-130	5	-0.98	397045970	30125	41.31	13330	13560	12970	17230	9290	13260	13179.95	2.23	0	-3682	13893	13576	13153	12836	12413	13735	12995	49	3970	500	9540	10	1	9832630	1291	51.29	1.16	12	0.31	256.00	11330.00	33000	20240104	-60.21	10650	20241210	23.29	33000	-60.21	20240104	10650	23.29	20241210	33000	-60.21	20240104	10650	23.29	20241210	4.63	N	356860	500	49 억	219575	N	N	0	N	N
36	20241224	141228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	-70	5	-0.53	343092650	25997	35.65	13330	13560	12970	17230	9290	13260	13197.39	2.23	0	-4411	13893	13576	13153	12836	12413	13735	12995	49	3970	500	9540	10	1	9832630	1297	51.52	1.16	12	0.26	256.00	11330.00	33000	20240104	-60.03	10650	20241210	23.85	33000	-60.03	20240104	10650	23.85	20241210	33000	-60.03	20240104	10650	23.85	20241210	4.63	N	356860	500	49 억	219575	N	N	0	N	N
37	20241224	131230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13020	-240	5	-1.81	313403680	23722	32.53	13330	13560	12980	17230	9290	13260	13211.52	2.23	0	-4766	13893	13576	13153	12836	12413	13735	12995	49	3970	500	9540	10	1	9832630	1280	50.86	1.15	12	0.24	256.00	11330.00	33000	20240104	-60.55	10650	20241210	22.25	33000	-60.55	20240104	10650	22.25	20241210	33000	-60.55	20240104	10650	22.25	20241210	4.63	N	356860	500	49 억	219575	N	N	0	N	N
38	20241224	121232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13040	-220	5	-1.66	257151310	19400	26.60	13330	13560	13030	17230	9290	13260	13255.22	2.23	0	-3353	13893	13576	13153	12836	12413	13735	12995	49	3970	500	9540	10	1	9832630	1282	50.94	1.15	12	0.20	256.00	11330.00	33000	20240104	-60.48	10650	20241210	22.44	33000	-60.48	20240104	10650	22.44	20241210	33000	-60.48	20240104	10650	22.44	20241210	4.63	N	356860	500	49 억	219575	N	N	0	N	N
39	20241224	111231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13130	-130	5	-0.98	214182690	16111	22.09	13330	13560	13030	17230	9290	13260	13294.19	2.23	0	-3191	13893	13576	13153	12836	12413	13735	12995	49	3970	500	9540	10	1	9832630	1291	51.29	1.16	12	0.16	256.00	11330.00	33000	20240104	-60.21	10650	20241210	23.29	33000	-60.21	20240104	10650	23.29	20241210	33000	-60.21	20240104	10650	23.29	20241210	4.63	N	356860	500	49 억	219575	N	N	0	N	N
40	20241224	101230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-230	5	-1.73	180199820	13524	18.54	13330	13560	13030	17230	9290	13260	13324.45	2.23	0	-2133	13893	13576	13153	12836	12413	13735	12995	49	3970	500	9540	10	1	9832630	1281	50.90	1.15	12	0.14	256.00	11330.00	33000	20240104	-60.52	10650	20241210	22.35	33000	-60.52	20240104	10650	22.35	20241210	33000	-60.52	20240104	10650	22.35	20241210	4.63	N	356860	500	49 억	219575	N	N	0	N	N
41	20241224	091237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	180	2	1.36	58834200	4381	6.01	13330	13560	13300	17230	9290	13260	13429.40	2.23	0	836	13893	13576	13153	12836	12413	13735	12995	49	3970	500	9540	10	1	9832630	1322	52.50	1.19	12	0.04	256.00	11330.00	33000	20240104	-59.27	10650	20241210	26.20	33000	-59.27	20240104	10650	26.20	20241210	33000	-59.27	20240104	10650	26.20	20241210	4.63	N	356860	500	49 억	219575	N	N	0	N	N
42	20241223	161221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13260	560	2	4.41	963411940	72815	118.36	12730	13470	12730	16510	8890	12700	13230.70	2.08	0	15281	13513	13106	12873	12466	12233	12990	12350	49	3810	500	9140	10	1	9832630	1304	51.80	1.17	12	0.74	256.00	11330.00	33000	20240104	-59.82	10650	20241210	24.51	33000	-59.82	20240104	10650	24.51	20241210	33000	-59.82	20240104	10650	24.51	20241210	4.62	N	356860	500	49 억	204606	N	N	0	N	N
43	20241223	151225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13340	640	2	5.04	918463630	69431	112.86	12730	13470	12730	16510	8890	12700	13228.44	2.08	0	15066	13513	13106	12873	12466	12233	12990	12350	49	3810	500	9140	10	1	9832630	1312	52.11	1.18	12	0.71	256.00	11330.00	33000	20240104	-59.58	10650	20241210	25.26	33000	-59.58	20240104	10650	25.26	20241210	33000	-59.58	20240104	10650	25.26	20241210	4.62	N	356860	500	49 억	204606	N	N	0	N	N
44	20241223	141221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	650	2	5.12	860734430	65111	105.83	12730	13470	12730	16510	8890	12700	13219.49	2.08	0	15797	13513	13106	12873	12466	12233	12990	12350	49	3810	500	9140	10	1	9832630	1313	52.15	1.18	12	0.66	256.00	11330.00	33000	20240104	-59.55	10650	20241210	25.35	33000	-59.55	20240104	10650	25.35	20241210	33000	-59.55	20240104	10650	25.35	20241210	4.62	N	356860	500	49 억	204606	N	N	0	N	N
45	20241223	131220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	660	2	5.20	712800410	54034	87.83	12730	13470	12730	16510	8890	12700	13191.70	2.08	0	13919	13513	13106	12873	12466	12233	12990	12350	49	3810	500	9140	10	1	9832630	1314	52.19	1.18	12	0.55	256.00	11330.00	33000	20240104	-59.52	10650	20241210	25.45	33000	-59.52	20240104	10650	25.45	20241210	33000	-59.52	20240104	10650	25.45	20241210	4.62	N	356860	500	49 억	204606	N	N	0	N	N
46	20241223	121224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	570	2	4.49	487103710	37125	60.34	12730	13300	12730	16510	8890	12700	13120.64	2.08	0	8550	13513	13106	12873	12466	12233	12990	12350	49	3810	500	9140	10	1	9832630	1305	51.84	1.17	12	0.38	256.00	11330.00	33000	20240104	-59.79	10650	20241210	24.60	33000	-59.79	20240104	10650	24.60	20241210	33000	-59.79	20240104	10650	24.60	20241210	4.62	N	356860	500	49 억	204606	N	N	0	N	N
47	20241223	111219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13220	520	2	4.09	416951880	31818	51.72	12730	13300	12730	16510	8890	12700	13104.28	2.08	0	8691	13513	13106	12873	12466	12233	12990	12350	49	3810	500	9140	10	1	9832630	1300	51.64	1.17	12	0.32	256.00	11330.00	33000	20240104	-59.94	10650	20241210	24.13	33000	-59.94	20240104	10650	24.13	20241210	33000	-59.94	20240104	10650	24.13	20241210	4.62	N	356860	500	49 억	204606	N	N	0	N	N
48	20241223	101213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	590	2	4.65	262989040	20166	32.78	12730	13300	12730	16510	8890	12700	13041.21	2.08	0	7733	13513	13106	12873	12466	12233	12990	12350	49	3810	500	9140	10	1	9832630	1307	51.91	1.17	12	0.21	256.00	11330.00	33000	20240104	-59.73	10650	20241210	24.79	33000	-59.73	20240104	10650	24.79	20241210	33000	-59.73	20240104	10650	24.79	20241210	4.62	N	356860	500	49 억	204606	N	N	0	N	N
49	20241223	091219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	280	2	2.20	24296050	1896	3.08	12730	12980	12730	16510	8890	12700	12814.37	2.08	0	721	13513	13106	12873	12466	12233	12990	12350	49	3810	500	9140	10	1	9832630	1276	50.70	1.15	12	0.02	256.00	11330.00	33000	20240104	-60.67	10650	20241210	21.88	33000	-60.67	20240104	10650	21.88	20241210	33000	-60.67	20240104	10650	21.88	20241210	4.62	N	356860	500	49 억	204606	N	N	0	N	N
50	20241220	161214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	-420	5	-3.20	777777710	60609	99.25	13210	13280	12640	17050	9190	13120	12832.64	1.96	0	11596	13526	13322	13166	12962	12806	13425	13065	49	3930	500	9440	10	1	9832630	1249	49.61	1.12	12	0.62	256.00	11330.00	33000	20240104	-61.52	10650	20241210	19.25	33000	-61.52	20240104	10650	19.25	20241210	33000	-61.52	20240104	10650	19.25	20241210	4.64	N	356860	500	49 억	192616	N	N	0	N	N
51	20241220	151217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	-420	5	-3.20	733474160	57120	93.54	13210	13280	12640	17050	9190	13120	12840.87	1.96	0	10299	13526	13322	13166	12962	12806	13425	13065	49	3930	500	9440	10	1	9832630	1249	49.61	1.12	12	0.58	256.00	11330.00	33000	20240104	-61.52	10650	20241210	19.25	33000	-61.52	20240104	10650	19.25	20241210	33000	-61.52	20240104	10650	19.25	20241210	4.64	N	356860	500	49 억	192616	N	N	0	N	N
52	20241220	141215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	-420	5	-3.20	633053040	49213	80.59	13210	13280	12640	17050	9190	13120	12863.46	1.96	0	6266	13526	13322	13166	12962	12806	13425	13065	49	3930	500	9440	10	1	9832630	1249	49.61	1.12	12	0.50	256.00	11330.00	33000	20240104	-61.52	10650	20241210	19.25	33000	-61.52	20240104	10650	19.25	20241210	33000	-61.52	20240104	10650	19.25	20241210	4.64	N	356860	500	49 억	192616	N	N	0	N	N
53	20241220	131213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	-390	5	-2.97	533731420	41395	67.79	13210	13280	12700	17050	9190	13120	12893.54	1.96	0	4522	13526	13322	13166	12962	12806	13425	13065	49	3930	500	9440	10	1	9832630	1252	49.73	1.12	12	0.42	256.00	11330.00	33000	20240104	-61.42	10650	20241210	19.53	33000	-61.42	20240104	10650	19.53	20241210	33000	-61.42	20240104	10650	19.53	20241210	4.64	N	356860	500	49 억	192616	N	N	0	N	N
54	20241220	121212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	-330	5	-2.52	393218420	30375	49.74	13210	13280	12790	17050	9190	13120	12945.38	1.96	0	754	13526	13322	13166	12962	12806	13425	13065	49	3930	500	9440	10	1	9832630	1258	49.96	1.13	12	0.31	256.00	11330.00	33000	20240104	-61.24	10650	20241210	20.09	33000	-61.24	20240104	10650	20.09	20241210	33000	-61.24	20240104	10650	20.09	20241210	4.64	N	356860	500	49 억	192616	N	N	0	N	N
55	20241220	111212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12840	-280	5	-2.13	317634380	24476	40.08	13210	13280	12800	17050	9190	13120	12977.30	1.96	0	1122	13526	13322	13166	12962	12806	13425	13065	49	3930	500	9440	10	1	9832630	1263	50.16	1.13	12	0.25	256.00	11330.00	33000	20240104	-61.09	10650	20241210	20.56	33000	-61.09	20240104	10650	20.56	20241210	33000	-61.09	20240104	10650	20.56	20241210	4.64	N	356860	500	49 억	192616	N	N	0	N	N
56	20241220	101214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	-120	5	-0.91	199556530	15292	25.04	13210	13280	12900	17050	9190	13120	13049.67	1.96	0	1119	13526	13322	13166	12962	12806	13425	13065	49	3930	500	9440	10	1	9832630	1278	50.78	1.15	12	0.16	256.00	11330.00	33000	20240104	-60.61	10650	20241210	22.07	33000	-60.61	20240104	10650	22.07	20241210	33000	-60.61	20240104	10650	22.07	20241210	4.64	N	356860	500	49 억	192616	N	N	0	N	N
57	20241220	091215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13110	-10	5	-0.08	104752720	7979	13.07	13210	13280	13040	17050	9190	13120	13128.57	1.96	0	-718	13526	13322	13166	12962	12806	13425	13065	49	3930	500	9440	10	1	9832630	1289	51.21	1.16	12	0.08	256.00	11330.00	33000	20240104	-60.27	10650	20241210	23.10	33000	-60.27	20240104	10650	23.10	20241210	33000	-60.27	20240104	10650	23.10	20241210	4.64	N	356860	500	49 억	192616	N	N	0	N	N
58	20241219	161210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	-440	5	-3.24	805968340	61058	45.40	13010	13370	13010	17620	9500	13560	13200.79	1.88	0	7233	14013	13786	13523	13296	13033	13900	13410	49	4060	500	9760	10	1	9832630	1290	51.25	1.16	12	0.62	256.00	11330.00	33000	20240104	-60.24	10650	20241210	23.19	33000	-60.24	20240104	10650	23.19	20241210	33000	-60.24	20240104	10650	23.19	20241210	4.63	N	356860	500	49 억	184608	N	N	0	N	N
59	20241219	151208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13190	-370	5	-2.73	769644590	58291	43.34	13010	13370	13010	17620	9500	13560	13203.49	1.88	0	6738	14013	13786	13523	13296	13033	13900	13410	49	4060	500	9760	10	1	9832630	1297	51.52	1.16	12	0.59	256.00	11330.00	33000	20240104	-60.03	10650	20241210	23.85	33000	-60.03	20240104	10650	23.85	20241210	33000	-60.03	20240104	10650	23.85	20241210	4.63	N	356860	500	49 억	184608	N	N	0	N	N
60	20241219	141210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-320	5	-2.36	646798260	48949	36.39	13010	13370	13010	17620	9500	13560	13213.72	1.88	0	7011	14013	13786	13523	13296	13033	13900	13410	49	4060	500	9760	10	1	9832630	1302	51.72	1.17	12	0.50	256.00	11330.00	33000	20240104	-59.88	10650	20241210	24.32	33000	-59.88	20240104	10650	24.32	20241210	33000	-59.88	20240104	10650	24.32	20241210	4.63	N	356860	500	49 억	184608	N	N	0	N	N
61	20241219	131209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-320	5	-2.36	582618030	44090	32.78	13010	13370	13010	17620	9500	13560	13214.29	1.88	0	6930	14013	13786	13523	13296	13033	13900	13410	49	4060	500	9760	10	1	9832630	1302	51.72	1.17	12	0.45	256.00	11330.00	33000	20240104	-59.88	10650	20241210	24.32	33000	-59.88	20240104	10650	24.32	20241210	33000	-59.88	20240104	10650	24.32	20241210	4.63	N	356860	500	49 억	184608	N	N	0	N	N
62	20241219	121212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	-280	5	-2.06	517227320	39142	29.10	13010	13370	13010	17620	9500	13560	13214.13	1.88	0	5693	14013	13786	13523	13296	13033	13900	13410	49	4060	500	9760	10	1	9832630	1306	51.88	1.17	12	0.40	256.00	11330.00	33000	20240104	-59.76	10650	20241210	24.69	33000	-59.76	20240104	10650	24.69	20241210	33000	-59.76	20240104	10650	24.69	20241210	4.63	N	356860	500	49 억	184608	N	N	0	N	N
63	20241219	111208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13230	-330	5	-2.43	446349610	33791	25.12	13010	13370	13010	17620	9500	13560	13209.13	1.88	0	1692	14013	13786	13523	13296	13033	13900	13410	49	4060	500	9760	10	1	9832630	1301	51.68	1.17	12	0.34	256.00	11330.00	33000	20240104	-59.91	10650	20241210	24.23	33000	-59.91	20240104	10650	24.23	20241210	33000	-59.91	20240104	10650	24.23	20241210	4.63	N	356860	500	49 억	184608	N	N	0	N	N
64	20241219	101201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13230	-330	5	-2.43	262346210	19823	14.74	13010	13370	13010	17620	9500	13560	13234.44	1.88	0	4377	14013	13786	13523	13296	13033	13900	13410	49	4060	500	9760	10	1	9832630	1301	51.68	1.17	12	0.20	256.00	11330.00	33000	20240104	-59.91	10650	20241210	24.23	33000	-59.91	20240104	10650	24.23	20241210	33000	-59.91	20240104	10650	24.23	20241210	4.63	N	356860	500	49 억	184608	N	N	0	N	N
65	20241219	091212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	-280	5	-2.06	98248900	7464	5.55	13010	13310	13010	17620	9500	13560	13163.04	1.88	0	3325	14013	13786	13523	13296	13033	13900	13410	49	4060	500	9760	10	1	9832630	1306	51.88	1.17	12	0.08	256.00	11330.00	33000	20240104	-59.76	10650	20241210	24.69	33000	-59.76	20240104	10650	24.69	20241210	33000	-59.76	20240104	10650	24.69	20241210	4.63	N	356860	500	49 억	184608	N	N	0	N	N
66	20241218	161205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	200	2	1.50	1824943780	134254	116.95	13260	13750	13260	17360	9360	13360	13593.46	1.85	0	2950	13586	13472	13256	13142	12926	13530	13200	49	4000	500	9610	10	1	9832630	1333	52.97	1.20	12	1.37	256.00	11330.00	33000	20240104	-58.91	10650	20241210	27.32	33000	-58.91	20240104	10650	27.32	20241210	33000	-58.91	20240104	10650	27.32	20241210	4.63	N	356860	500	49 억	181700	N	N	0	N	N
67	20241218	151209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13580	220	2	1.65	1791149990	131765	114.78	13260	13750	13260	17360	9360	13360	13593.76	1.85	0	1814	13586	13472	13256	13142	12926	13530	13200	49	4000	500	9610	10	1	9832630	1335	53.05	1.20	12	1.34	256.00	11330.00	33000	20240104	-58.85	10650	20241210	27.51	33000	-58.85	20240104	10650	27.51	20241210	33000	-58.85	20240104	10650	27.51	20241210	4.63	N	356860	500	49 억	181700	N	N	0	N	N
68	20241218	141204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	210	2	1.57	1631360440	120010	104.54	13260	13750	13260	17360	9360	13360	13593.80	1.85	0	441	13586	13472	13256	13142	12926	13530	13200	49	4000	500	9610	10	1	9832630	1334	53.01	1.20	12	1.22	256.00	11330.00	33000	20240104	-58.88	10650	20241210	27.42	33000	-58.88	20240104	10650	27.42	20241210	33000	-58.88	20240104	10650	27.42	20241210	4.63	N	356860	500	49 억	181700	N	N	0	N	N
69	20241218	131208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	140	2	1.05	1488369070	109460	95.35	13260	13750	13260	17360	9360	13360	13597.67	1.85	0	565	13586	13472	13256	13142	12926	13530	13200	49	4000	500	9610	10	1	9832630	1327	52.73	1.19	12	1.11	256.00	11330.00	33000	20240104	-59.09	10650	20241210	26.76	33000	-59.09	20240104	10650	26.76	20241210	33000	-59.09	20240104	10650	26.76	20241210	4.63	N	356860	500	49 억	181700	N	N	0	N	N
70	20241218	121200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	90	2	0.67	1447255170	106405	92.69	13260	13750	13260	17360	9360	13360	13601.69	1.85	0	712	13586	13472	13256	13142	12926	13530	13200	49	4000	500	9610	10	1	9832630	1322	52.54	1.19	12	1.08	256.00	11330.00	33000	20240104	-59.24	10650	20241210	26.29	33000	-59.24	20240104	10650	26.29	20241210	33000	-59.24	20240104	10650	26.29	20241210	4.63	N	356860	500	49 억	181700	N	N	0	N	N
71	20241218	111159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	110	2	0.82	1352705510	99365	86.56	13260	13750	13260	17360	9360	13360	13613.85	1.85	0	619	13586	13472	13256	13142	12926	13530	13200	49	4000	500	9610	10	1	9832630	1324	52.62	1.19	12	1.01	256.00	11330.00	33000	20240104	-59.18	10650	20241210	26.48	33000	-59.18	20240104	10650	26.48	20241210	33000	-59.18	20240104	10650	26.48	20241210	4.63	N	356860	500	49 억	181700	N	N	0	N	N
72	20241218	101207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13630	270	2	2.02	1198507130	88009	76.66	13260	13750	13260	17360	9360	13360	13618.40	1.85	0	1807	13586	13472	13256	13142	12926	13530	13200	49	4000	500	9610	10	1	9832630	1340	53.24	1.20	12	0.90	256.00	11330.00	33000	20240104	-58.70	10650	20241210	27.98	33000	-58.70	20240104	10650	27.98	20241210	33000	-58.70	20240104	10650	27.98	20241210	4.63	N	356860	500	49 억	181700	N	N	0	N	N
73	20241218	091211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13590	230	2	1.72	206404210	15345	13.37	13260	13620	13260	17360	9360	13360	13451.72	1.85	0	2765	13586	13472	13256	13142	12926	13530	13200	49	4000	500	9610	10	1	9832630	1336	53.09	1.20	12	0.16	256.00	11330.00	33000	20240104	-58.82	10650	20241210	27.61	33000	-58.82	20240104	10650	27.61	20241210	33000	-58.82	20240104	10650	27.61	20241210	4.63	N	356860	500	49 억	181700	N	N	0	N	N
74	20241217	161203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	360	2	2.77	1495529290	113041	167.24	13040	13370	13040	16900	9100	13000	13229.62	1.62	0	20460	13353	13176	12973	12796	12593	13265	12885	49	3900	500	9360	10	1	9832630	1314	52.19	1.18	12	1.15	256.00	11330.00	33000	20240104	-59.52	10650	20241210	25.45	33000	-59.52	20240104	10650	25.45	20241210	33000	-59.52	20240104	10650	25.45	20241210	4.61	N	356860	500	49 억	159313	N	N	0	N	N
75	20241217	151207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	360	2	2.77	1444256910	109202	161.56	13040	13370	13040	16900	9100	13000	13225.72	1.62	0	19169	13353	13176	12973	12796	12593	13265	12885	49	3900	500	9360	10	1	9832630	1314	52.19	1.18	12	1.11	256.00	11330.00	33000	20240104	-59.52	10650	20241210	25.45	33000	-59.52	20240104	10650	25.45	20241210	33000	-59.52	20240104	10650	25.45	20241210	4.61	N	356860	500	49 억	159313	N	N	0	N	N
76	20241217	141158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	360	2	2.77	1297164620	98168	145.23	13040	13370	13040	16900	9100	13000	13213.90	1.62	0	17232	13353	13176	12973	12796	12593	13265	12885	49	3900	500	9360	10	1	9832630	1314	52.19	1.18	12	1.00	256.00	11330.00	33000	20240104	-59.52	10650	20241210	25.45	33000	-59.52	20240104	10650	25.45	20241210	33000	-59.52	20240104	10650	25.45	20241210	4.61	N	356860	500	49 억	159313	N	N	0	N	N
77	20241217	131154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13250	250	2	1.92	1006313690	76306	112.89	13040	13360	13040	16900	9100	13000	13188.07	1.62	0	6241	13353	13176	12973	12796	12593	13265	12885	49	3900	500	9360	10	1	9832630	1303	51.76	1.17	12	0.78	256.00	11330.00	33000	20240104	-59.85	10650	20241210	24.41	33000	-59.85	20240104	10650	24.41	20241210	33000	-59.85	20240104	10650	24.41	20241210	4.61	N	356860	500	49 억	159313	N	N	0	N	N
78	20241217	121122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	200	2	1.54	904018920	68532	101.39	13040	13360	13040	16900	9100	13000	13191.42	1.62	0	6956	13353	13176	12973	12796	12593	13265	12885	49	3900	500	9360	10	1	9832630	1298	51.56	1.17	12	0.70	256.00	11330.00	33000	20240104	-60.00	10650	20241210	23.94	33000	-60.00	20240104	10650	23.94	20241210	33000	-60.00	20240104	10650	23.94	20241210	4.61	N	356860	500	49 억	159313	N	N	0	N	N
79	20241217	111142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13220	220	2	1.69	578040070	43884	64.92	13040	13270	13040	16900	9100	13000	13172.31	1.62	0	3754	13353	13176	12973	12796	12593	13265	12885	49	3900	500	9360	10	1	9832630	1300	51.64	1.17	12	0.45	256.00	11330.00	33000	20240104	-59.94	10650	20241210	24.13	33000	-59.94	20240104	10650	24.13	20241210	33000	-59.94	20240104	10650	24.13	20241210	4.61	N	356860	500	49 억	159313	N	N	0	N	N
80	20241217	101148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	70	2	0.54	479130120	36377	53.82	13040	13270	13040	16900	9100	13000	13171.62	1.62	0	4935	13353	13176	12973	12796	12593	13265	12885	49	3900	500	9360	10	1	9832630	1285	51.05	1.15	12	0.37	256.00	11330.00	33000	20240104	-60.39	10650	20241210	22.72	33000	-60.39	20240104	10650	22.72	20241210	33000	-60.39	20240104	10650	22.72	20241210	4.61	N	356860	500	49 억	159313	N	N	0	N	N
81	20241217	091205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	210	2	1.62	100370730	7615	11.27	13040	13240	13040	16900	9100	13000	13182.58	1.62	0	37	13353	13176	12973	12796	12593	13265	12885	49	3900	500	9360	10	1	9832630	1299	51.60	1.17	12	0.08	256.00	11330.00	33000	20240104	-59.97	10650	20241210	24.04	33000	-59.97	20240104	10650	24.04	20241210	33000	-59.97	20240104	10650	24.04	20241210	4.61	N	356860	500	49 억	159313	N	N	0	N	N
82	20241216	161154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	370	2	2.93	876277810	67480	82.23	12770	13150	12770	16410	8850	12630	12985.57	1.49	0	12973	13183	12906	12473	12196	11763	13045	12335	49	3780	500	9090	10	1	9832630	1278	50.78	1.15	12	0.69	256.00	11330.00	33000	20240104	-60.61	10650	20241210	22.07	33000	-60.61	20240104	10650	22.07	20241210	33000	-60.61	20240104	10650	22.07	20241210	4.55	N	356860	500	49 억	146289	N	N	3	N	N
83	20241216	151204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12900	270	2	2.14	797970000	61417	74.84	12770	13150	12770	16410	8850	12630	12992.66	1.49	0	8351	13183	12906	12473	12196	11763	13045	12335	49	3780	500	9090	10	1	9832630	1268	50.39	1.14	12	0.62	256.00	11330.00	33000	20240104	-60.91	10650	20241210	21.13	33000	-60.91	20240104	10650	21.13	20241210	33000	-60.91	20240104	10650	21.13	20241210	4.55	N	356860	500	49 억	146289	N	N	3	N	N
84	20241216	141202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12990	360	2	2.85	681302480	52393	63.85	12770	13150	12770	16410	8850	12630	13003.69	1.49	0	10642	13183	12906	12473	12196	11763	13045	12335	49	3780	500	9090	10	1	9832630	1277	50.74	1.15	12	0.53	256.00	11330.00	33000	20240104	-60.64	10650	20241210	21.97	33000	-60.64	20240104	10650	21.97	20241210	33000	-60.64	20240104	10650	21.97	20241210	4.55	N	356860	500	49 억	146289	N	N	3	N	N
85	20241216	131204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	380	2	3.01	657624310	50571	61.63	12770	13150	12770	16410	8850	12630	13003.98	1.49	0	10650	13183	12906	12473	12196	11763	13045	12335	49	3780	500	9090	10	1	9832630	1279	50.82	1.15	12	0.51	256.00	11330.00	33000	20240104	-60.58	10650	20241210	22.16	33000	-60.58	20240104	10650	22.16	20241210	33000	-60.58	20240104	10650	22.16	20241210	4.55	N	356860	500	49 억	146289	N	N	3	N	N
86	20241216	121203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	400	2	3.17	627048830	48222	58.76	12770	13150	12770	16410	8850	12630	13003.38	1.49	0	10077	13183	12906	12473	12196	11763	13045	12335	49	3780	500	9090	10	1	9832630	1281	50.90	1.15	12	0.49	256.00	11330.00	33000	20240104	-60.52	10650	20241210	22.35	33000	-60.52	20240104	10650	22.35	20241210	33000	-60.52	20240104	10650	22.35	20241210	4.55	N	356860	500	49 억	146289	N	N	3	N	N
87	20241216	111202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	420	2	3.33	563647660	43346	52.82	12770	13150	12770	16410	8850	12630	13003.45	1.49	0	7981	13183	12906	12473	12196	11763	13045	12335	49	3780	500	9090	10	1	9832630	1283	50.98	1.15	12	0.44	256.00	11330.00	33000	20240104	-60.45	10650	20241210	22.54	33000	-60.45	20240104	10650	22.54	20241210	33000	-60.45	20240104	10650	22.54	20241210	4.55	N	356860	500	49 억	146289	N	N	3	N	N
88	20241216	101204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	450	2	3.56	499652450	38436	46.84	12770	13150	12770	16410	8850	12630	12999.60	1.49	0	8025	13183	12906	12473	12196	11763	13045	12335	49	3780	500	9090	10	1	9832630	1286	51.09	1.15	12	0.39	256.00	11330.00	33000	20240104	-60.36	10650	20241210	22.82	33000	-60.36	20240104	10650	22.82	20241210	33000	-60.36	20240104	10650	22.82	20241210	4.55	N	356860	500	49 억	146289	N	N	3	N	N
89	20241216	091204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12960	330	2	2.61	78488460	6071	7.40	12770	13030	12770	16410	8850	12630	12928.42	1.49	0	2991	13183	12906	12473	12196	11763	13045	12335	49	3780	500	9090	10	1	9832630	1274	50.62	1.14	12	0.06	256.00	11330.00	33000	20240104	-60.73	10650	20241210	21.69	33000	-60.73	20240104	10650	21.69	20241210	33000	-60.73	20240104	10650	21.69	20241210	4.55	N	356860	500	49 억	146289	N	N	3	N	N
90	20241213	161154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12630	450	2	3.69	1017921320	81260	144.17	12040	12750	12040	15830	8530	12180	12526.92	1.31	0	13941	12453	12316	12113	11976	11773	12350	12010	49	3650	500	8760	10	1	9832630	1242	49.34	1.11	12	0.83	256.00	11330.00	33000	20240104	-61.73	10650	20241210	18.59	33000	-61.73	20240104	10650	18.59	20241210	33000	-61.73	20240104	10650	18.59	20241210	4.61	N	356860	500	49 억	128530	N	N	3	N	N
91	20241213	151200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	520	2	4.27	927272870	74085	131.44	12040	12750	12040	15830	8530	12180	12516.79	1.31	0	14973	12453	12316	12113	11976	11773	12350	12010	49	3650	500	8760	10	1	9832630	1249	49.61	1.12	12	0.75	256.00	11330.00	33000	20240104	-61.52	10650	20241210	19.25	33000	-61.52	20240104	10650	19.25	20241210	33000	-61.52	20240104	10650	19.25	20241210	4.61	N	356860	500	49 억	128530	N	N	18	N	N
92	20241213	141200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12680	500	2	4.11	837307270	66994	118.86	12040	12750	12040	15830	8530	12180	12498.72	1.31	0	14533	12453	12316	12113	11976	11773	12350	12010	49	3650	500	8760	10	1	9832630	1247	49.53	1.12	12	0.68	256.00	11330.00	33000	20240104	-61.58	10650	20241210	19.06	33000	-61.58	20240104	10650	19.06	20241210	33000	-61.58	20240104	10650	19.06	20241210	4.61	N	356860	500	49 억	128530	N	N	18	N	N
93	20241213	131201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12740	560	2	4.60	624437330	50268	89.18	12040	12750	12040	15830	8530	12180	12422.65	1.31	0	10426	12453	12316	12113	11976	11773	12350	12010	49	3650	500	8760	10	1	9832630	1253	49.77	1.12	12	0.51	256.00	11330.00	33000	20240104	-61.39	10650	20241210	19.62	33000	-61.39	20240104	10650	19.62	20241210	33000	-61.39	20240104	10650	19.62	20241210	4.61	N	356860	500	49 억	128530	N	N	18	N	N
94	20241213	121200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12660	480	2	3.94	584110220	47097	83.56	12040	12750	12040	15830	8530	12180	12402.75	1.31	0	9302	12453	12316	12113	11976	11773	12350	12010	49	3650	500	8760	10	1	9832630	1245	49.45	1.12	12	0.48	256.00	11330.00	33000	20240104	-61.64	10650	20241210	18.87	33000	-61.64	20240104	10650	18.87	20241210	33000	-61.64	20240104	10650	18.87	20241210	4.61	N	356860	500	49 억	128530	N	N	18	N	N
95	20241213	111158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12550	370	2	3.04	454826340	36890	65.45	12040	12560	12040	15830	8530	12180	12329.66	1.31	0	8654	12453	12316	12113	11976	11773	12350	12010	49	3650	500	8760	10	1	9832630	1234	49.02	1.11	12	0.38	256.00	11330.00	33000	20240104	-61.97	10650	20241210	17.84	33000	-61.97	20240104	10650	17.84	20241210	33000	-61.97	20240104	10650	17.84	20241210	4.61	N	356860	500	49 억	128530	N	N	18	N	N
96	20241213	101150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	170	2	1.40	307587450	25078	44.49	12040	12400	12040	15830	8530	12180	12265.57	1.31	0	8173	12453	12316	12113	11976	11773	12350	12010	49	3650	500	8760	10	1	9832630	1214	48.24	1.09	12	0.26	256.00	11330.00	33000	20240104	-62.58	10650	20241210	15.96	33000	-62.58	20240104	10650	15.96	20241210	33000	-62.58	20240104	10650	15.96	20241210	4.61	N	356860	500	49 억	128530	N	N	18	N	N
97	20241213	091152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12090	-90	5	-0.74	43984720	3627	6.43	12040	12220	12040	15830	8530	12180	12125.52	1.31	0	1268	12453	12316	12113	11976	11773	12350	12010	49	3650	500	8760	10	1	9832630	1189	47.23	1.07	12	0.04	256.00	11330.00	33000	20240104	-63.36	10650	20241210	13.52	33000	-63.36	20240104	10650	13.52	20241210	33000	-63.36	20240104	10650	13.52	20241210	4.61	N	356860	500	49 억	128530	N	N	18	N	N
98	20241212	161158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12180	40	2	0.33	656864150	54211	71.87	12180	12250	11910	15780	8500	12140	12115.73	1.27	0	3857	12753	12446	11833	11526	10913	12600	11680	49	3640	500	8740	10	1	9832630	1198	47.58	1.08	12	0.55	256.00	11330.00	33000	20240104	-63.09	10650	20241210	14.37	33000	-63.09	20240104	10650	14.37	20241210	33000	-63.09	20240104	10650	14.37	20241210	4.80	N	356860	500	49 억	124775	N	N	18	N	N
99	20241212	151152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12160	20	2	0.16	615521480	50816	67.37	12180	12250	11910	15780	8500	12140	12112.75	1.27	0	3967	12753	12446	11833	11526	10913	12600	11680	49	3640	500	8740	10	1	9832630	1196	47.50	1.07	12	0.52	256.00	11330.00	33000	20240104	-63.15	10650	20241210	14.18	33000	-63.15	20240104	10650	14.18	20241210	33000	-63.15	20240104	10650	14.18	20241210	4.80	N	356860	500	49 억	124775	N	N	31	N	N
100	20241212	141149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12160	20	2	0.16	439459880	36299	48.12	12180	12250	11910	15780	8500	12140	12106.67	1.27	0	-1089	12753	12446	11833	11526	10913	12600	11680	49	3640	500	8740	10	1	9832630	1196	47.50	1.07	12	0.37	256.00	11330.00	33000	20240104	-63.15	10650	20241210	14.18	33000	-63.15	20240104	10650	14.18	20241210	33000	-63.15	20240104	10650	14.18	20241210	4.80	N	356860	500	49 억	124775	N	N	31	N	N
101	20241212	131138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	-140	5	-1.15	375656950	31041	41.15	12180	12250	11910	15780	8500	12140	12101.96	1.27	0	-4769	12753	12446	11833	11526	10913	12600	11680	49	3640	500	8740	10	1	9832630	1180	46.88	1.06	12	0.32	256.00	11330.00	33000	20240104	-63.64	10650	20241210	12.68	33000	-63.64	20240104	10650	12.68	20241210	33000	-63.64	20240104	10650	12.68	20241210	4.80	N	356860	500	49 억	124775	N	N	31	N	N
102	20241212	121132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	-70	5	-0.58	337684300	27883	36.97	12180	12250	11910	15780	8500	12140	12110.76	1.27	0	-5008	12753	12446	11833	11526	10913	12600	11680	49	3640	500	8740	10	1	9832630	1187	47.15	1.07	12	0.28	256.00	11330.00	33000	20240104	-63.42	10650	20241210	13.33	33000	-63.42	20240104	10650	13.33	20241210	33000	-63.42	20240104	10650	13.33	20241210	4.80	N	356860	500	49 억	124775	N	N	31	N	N
103	20241212	111143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12120	-20	5	-0.16	273242570	22563	29.91	12180	12250	11910	15780	8500	12140	12110.21	1.27	0	-3137	12753	12446	11833	11526	10913	12600	11680	49	3640	500	8740	10	1	9832630	1192	47.34	1.07	12	0.23	256.00	11330.00	33000	20240104	-63.27	10650	20241210	13.80	33000	-63.27	20240104	10650	13.80	20241210	33000	-63.27	20240104	10650	13.80	20241210	4.80	N	356860	500	49 억	124775	N	N	31	N	N
104	20241212	101140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	-170	5	-1.40	239310810	19742	26.17	12180	12250	11910	15780	8500	12140	12121.91	1.27	0	-5166	12753	12446	11833	11526	10913	12600	11680	49	3640	500	8740	10	1	9832630	1177	46.76	1.06	12	0.20	256.00	11330.00	33000	20240104	-63.73	10650	20241210	12.39	33000	-63.73	20240104	10650	12.39	20241210	33000	-63.73	20240104	10650	12.39	20241210	4.80	N	356860	500	49 억	124775	N	N	31	N	N
105	20241212	091151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12180	40	2	0.33	83087240	6809	9.03	12180	12250	12130	15780	8500	12140	12202.56	1.27	0	913	12753	12446	11833	11526	10913	12600	11680	49	3640	500	8740	10	1	9832630	1198	47.58	1.08	12	0.07	256.00	11330.00	33000	20240104	-63.09	10650	20241210	14.37	33000	-63.09	20240104	10650	14.37	20241210	33000	-63.09	20240104	10650	14.37	20241210	4.80	N	356860	500	49 억	124775	N	N	31	N	N
106	20241211	161145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12140	810	2	7.15	895136020	75300	118.97	11220	12140	11220	14720	7940	11330	11887.59	0.86	0	40382	11876	11602	11126	10852	10376	11740	10990	49	3390	500	8150	10	1	9832630	1194	47.42	1.07	12	0.77	256.00	11330.00	33000	20240104	-63.21	10650	20241210	13.99	33000	-63.21	20240104	10650	13.99	20241210	33000	-63.21	20240104	10650	13.99	20241210	5.05	N	356860	500	49 억	84817	N	N	31	N	N
107	20241211	151107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12060	730	2	6.44	855870180	72055	113.84	11220	12060	11220	14720	7940	11330	11878.01	0.86	0	38789	11876	11602	11126	10852	10376	11740	10990	49	3390	500	8150	10	1	9832630	1186	47.11	1.06	12	0.73	256.00	11330.00	33000	20240104	-63.45	10650	20241210	13.24	33000	-63.45	20240104	10650	13.24	20241210	33000	-63.45	20240104	10650	13.24	20241210	5.05	N	356860	500	49 억	84817	N	N	3	N	N
108	20241211	141153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	660	2	5.83	737634770	62220	98.30	11220	12050	11220	14720	7940	11330	11855.27	0.86	0	30997	11876	11602	11126	10852	10376	11740	10990	49	3390	500	8150	10	1	9832630	1179	46.84	1.06	12	0.63	256.00	11330.00	33000	20240104	-63.67	10650	20241210	12.58	33000	-63.67	20240104	10650	12.58	20241210	33000	-63.67	20240104	10650	12.58	20241210	5.05	N	356860	500	49 억	84817	N	N	3	N	N
109	20241211	131154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12010	680	2	6.00	706733030	59636	94.22	11220	12050	11220	14720	7940	11330	11850.78	0.86	0	30587	11876	11602	11126	10852	10376	11740	10990	49	3390	500	8150	10	1	9832630	1181	46.91	1.06	12	0.61	256.00	11330.00	33000	20240104	-63.61	10650	20241210	12.77	33000	-63.61	20240104	10650	12.77	20241210	33000	-63.61	20240104	10650	12.77	20241210	5.05	N	356860	500	49 억	84817	N	N	3	N	N
110	20241211	121156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	670	2	5.91	662608300	55959	88.41	11220	12040	11220	14720	7940	11330	11840.96	0.86	0	29395	11876	11602	11126	10852	10376	11740	10990	49	3390	500	8150	10	1	9832630	1180	46.88	1.06	12	0.57	256.00	11330.00	33000	20240104	-63.64	10650	20241210	12.68	33000	-63.64	20240104	10650	12.68	20241210	33000	-63.64	20240104	10650	12.68	20241210	5.05	N	356860	500	49 억	84817	N	N	3	N	N
111	20241211	111151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11900	570	2	5.03	571982780	48382	76.44	11220	12040	11220	14720	7940	11330	11822.22	0.86	0	24904	11876	11602	11126	10852	10376	11740	10990	49	3390	500	8150	10	1	9832630	1170	46.48	1.05	12	0.49	256.00	11330.00	33000	20240104	-63.94	10650	20241210	11.74	33000	-63.94	20240104	10650	11.74	20241210	33000	-63.94	20240104	10650	11.74	20241210	5.05	N	356860	500	49 억	84817	N	N	3	N	N
112	20241211	101152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	690	2	6.09	509289410	43138	68.15	11220	12040	11220	14720	7940	11330	11806.05	0.86	0	21909	11876	11602	11126	10852	10376	11740	10990	49	3390	500	8150	10	1	9832630	1182	46.95	1.06	12	0.44	256.00	11330.00	33000	20240104	-63.58	10650	20241210	12.86	33000	-63.58	20240104	10650	12.86	20241210	33000	-63.58	20240104	10650	12.86	20241210	5.05	N	356860	500	49 억	84817	N	N	3	N	N
113	20241211	091157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11840	510	2	4.50	157025530	13566	21.43	11220	11870	11220	14720	7940	11330	11574.93	0.86	0	7167	11876	11602	11126	10852	10376	11740	10990	49	3390	500	8150	10	1	9832630	1164	46.25	1.05	12	0.14	256.00	11330.00	33000	20240104	-64.12	10650	20241210	11.17	33000	-64.12	20240104	10650	11.17	20241210	33000	-64.12	20240104	10650	11.17	20241210	5.05	N	356860	500	49 억	84817	N	N	3	N	N
114	20241210	161141	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11330	610	2	5.69	703014630	63246	42.92	10650	11400	10650	13930	7510	10720	11114.45	0.56	0	30042	11786	11252	10976	10442	10166	11115	10305	49	3210	500	7710	10	1	9832630	1114	44.26	1.00	12	0.64	256.00	11330.00	33000	20240104	-65.67	10650	20241210	6.38	33000	-65.67	20240104	10650	6.38	20241210	33000	-65.67	20240104	10650	6.38	20241210	5.07	N	356860	500	49 억	55158	N	N	3	N	N
115	20241210	151143	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11320	600	2	5.60	678905510	61117	41.47	10650	11400	10650	13930	7510	10720	11108.29	0.56	0	29482	11786	11252	10976	10442	10166	11115	10305	49	3210	500	7710	10	1	9832630	1113	44.22	1.00	12	0.62	256.00	11330.00	33000	20240104	-65.70	10650	20241210	6.29	33000	-65.70	20240104	10650	6.29	20241210	33000	-65.70	20240104	10650	6.29	20241210	5.07	N	356860	500	49 억	55158	N	N	68	N	N
116	20241210	141143	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11350	630	2	5.88	629314790	56725	38.49	10650	11400	10650	13930	7510	10720	11094.13	0.56	0	27310	11786	11252	10976	10442	10166	11115	10305	49	3210	500	7710	10	1	9832630	1116	44.34	1.00	12	0.58	256.00	11330.00	33000	20240104	-65.61	10650	20241210	6.57	33000	-65.61	20240104	10650	6.57	20241210	33000	-65.61	20240104	10650	6.57	20241210	5.07	N	356860	500	49 억	55158	N	N	68	N	N
117	20241210	131145	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11350	630	2	5.88	575224760	51968	35.27	10650	11380	10650	13930	7510	10720	11068.83	0.56	0	23221	11786	11252	10976	10442	10166	11115	10305	49	3210	500	7710	10	1	9832630	1116	44.34	1.00	12	0.53	256.00	11330.00	33000	20240104	-65.61	10650	20241210	6.57	33000	-65.61	20240104	10650	6.57	20241210	33000	-65.61	20240104	10650	6.57	20241210	5.07	N	356860	500	49 억	55158	N	N	68	N	N
118	20241210	121143	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11350	630	2	5.88	519070750	47013	31.90	10650	11380	10650	13930	7510	10720	11041.00	0.56	0	21331	11786	11252	10976	10442	10166	11115	10305	49	3210	500	7710	10	1	9832630	1116	44.34	1.00	12	0.48	256.00	11330.00	33000	20240104	-65.61	10650	20241210	6.57	33000	-65.61	20240104	10650	6.57	20241210	33000	-65.61	20240104	10650	6.57	20241210	5.07	N	356860	500	49 억	55158	N	N	68	N	N
119	20241210	111142	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11260	540	2	5.04	489538640	44403	30.13	10650	11270	10650	13930	7510	10720	11024.90	0.56	0	20454	11786	11252	10976	10442	10166	11115	10305	49	3210	500	7710	10	1	9832630	1107	43.98	0.99	12	0.45	256.00	11330.00	33000	20240104	-65.88	10650	20241210	5.73	33000	-65.88	20240104	10650	5.73	20241210	33000	-65.88	20240104	10650	5.73	20241210	5.07	N	356860	500	49 억	55158	N	N	68	N	N
120	20241210	101144	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11140	420	2	3.92	297492830	27215	18.47	10650	11140	10650	13930	7510	10720	10931.21	0.56	0	13243	11786	11252	10976	10442	10166	11115	10305	49	3210	500	7710	10	1	9832630	1095	43.52	0.98	12	0.28	256.00	11330.00	33000	20240104	-66.24	10650	20241210	4.60	33000	-66.24	20240104	10650	4.60	20241210	33000	-66.24	20240104	10650	4.60	20241210	5.07	N	356860	500	49 억	55158	N	N	68	N	N
121	20241210	091151	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10920	200	2	1.87	80044370	7463	5.06	10650	10930	10650	13930	7510	10720	10725.50	0.56	0	3053	11786	11252	10976	10442	10166	11115	10305	49	3210	500	7710	10	1	9832630	1074	42.66	0.96	12	0.08	256.00	11330.00	33000	20240104	-66.91	10650	20241210	2.54	33000	-66.91	20240104	10650	2.54	20241210	33000	-66.91	20240104	10650	2.54	20241210	5.07	N	356860	500	49 억	55158	N	N	68	N	N
122	20241209	161139	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10720	-830	5	-7.19	1596618530	145525	134.94	11110	11510	10700	15010	8090	11550	10973.35	0.61	0	-4009	12530	12040	11570	11080	10610	11805	10845	49	3460	500	8310	10	1	9832630	1054	41.88	0.95	12	1.48	256.00	11330.00	33000	20240104	-67.52	10700	20241209	0.19	33000	-67.52	20240104	10700	0.19	20241209	33000	-67.52	20240104	10700	0.19	20241209	5.14	N	356860	500	49 억	59619	N	N	68	N	N
123	20241209	151141	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10760	-790	5	-6.84	1527214760	139052	128.94	11110	11510	10730	15010	8090	11550	10983.05	0.61	0	-3836	12530	12040	11570	11080	10610	11805	10845	49	3460	500	8310	10	1	9832630	1058	42.03	0.95	12	1.41	256.00	11330.00	33000	20240104	-67.39	10730	20241209	0.28	33000	-67.39	20240104	10730	0.28	20241209	33000	-67.39	20240104	10730	0.28	20241209	5.14	N	356860	500	49 억	59619	N	N	8	N	N
124	20241209	141141	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10910	-640	5	-5.54	1249573080	113445	105.19	11110	11510	10890	15010	8090	11550	11014.79	0.61	0	-1446	12530	12040	11570	11080	10610	11805	10845	49	3460	500	8310	10	1	9832630	1073	42.62	0.96	12	1.15	256.00	11330.00	33000	20240104	-66.94	10890	20241209	0.18	33000	-66.94	20240104	10890	0.18	20241209	33000	-66.94	20240104	10890	0.18	20241209	5.14	N	356860	500	49 억	59619	N	N	8	N	N
125	20241209	131145	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10950	-600	5	-5.19	1127514830	102278	94.84	11110	11510	10890	15010	8090	11550	11024.02	0.61	0	13	12530	12040	11570	11080	10610	11805	10845	49	3460	500	8310	10	1	9832630	1077	42.77	0.97	12	1.04	256.00	11330.00	33000	20240104	-66.82	10890	20241209	0.55	33000	-66.82	20240104	10890	0.55	20241209	33000	-66.82	20240104	10890	0.55	20241209	5.14	N	356860	500	49 억	59619	N	N	8	N	N
126	20241209	121140	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11040	-510	5	-4.42	1012513140	91783	85.11	11110	11510	10890	15010	8090	11550	11031.60	0.61	0	368	12530	12040	11570	11080	10610	11805	10845	49	3460	500	8310	10	1	9832630	1086	43.12	0.97	12	0.93	256.00	11330.00	33000	20240104	-66.55	10890	20241209	1.38	33000	-66.55	20240104	10890	1.38	20241209	33000	-66.55	20240104	10890	1.38	20241209	5.14	N	356860	500	49 억	59619	N	N	8	N	N
127	20241209	111141	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11010	-540	5	-4.68	918322620	83205	77.15	11110	11510	10890	15010	8090	11550	11036.87	0.61	0	-2457	12530	12040	11570	11080	10610	11805	10845	49	3460	500	8310	10	1	9832630	1083	43.01	0.97	12	0.85	256.00	11330.00	33000	20240104	-66.64	10890	20241209	1.10	33000	-66.64	20240104	10890	1.10	20241209	33000	-66.64	20240104	10890	1.10	20241209	5.14	N	356860	500	49 억	59619	N	N	8	N	N
128	20241209	101138	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11060	-490	5	-4.24	744315370	67421	62.52	11110	11510	10890	15010	8090	11550	11039.82	0.61	0	-5102	12530	12040	11570	11080	10610	11805	10845	49	3460	500	8310	10	1	9832630	1087	43.20	0.98	12	0.69	256.00	11330.00	33000	20240104	-66.48	10890	20241209	1.56	33000	-66.48	20240104	10890	1.56	20241209	33000	-66.48	20240104	10890	1.56	20241209	5.14	N	356860	500	49 억	59619	N	N	8	N	N
129	20241209	091132	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11000	-550	5	-4.76	360418530	32550	30.18	11110	11510	10990	15010	8090	11550	11072.77	0.61	0	1875	12530	12040	11570	11080	10610	11805	10845	49	3460	500	8310	10	1	9832630	1082	42.97	0.97	12	0.33	256.00	11330.00	33000	20240104	-66.67	10990	20241209	0.09	33000	-66.67	20240104	10990	0.09	20241209	33000	-66.67	20240104	10990	0.09	20241209	5.14	N	356860	500	49 억	59619	N	N	8	N	N
130	20241206	161131	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11550	-370	5	-3.10	1239412730	107803	218.11	11770	12060	11100	15490	8350	11920	11496.86	0.80	0	-19112	12406	12162	11996	11752	11586	12080	11670	49	3570	500	8580	10	1	9832630	1136	45.12	1.02	12	1.10	256.00	11330.00	33000	20240104	-65.00	11100	20241206	4.05	33000	-65.00	20240104	11100	4.05	20241206	33000	-65.00	20240104	11100	4.05	20241206	5.10	N	356860	500	49 억	78761	N	N	7	N	N
131	20241206	151135	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11670	-250	5	-2.10	1169542280	101767	205.89	11770	12060	11100	15490	8350	11920	11492.35	0.80	0	-18718	12406	12162	11996	11752	11586	12080	11670	49	3570	500	8580	10	1	9832630	1147	45.59	1.03	12	1.03	256.00	11330.00	33000	20240104	-64.64	11100	20241206	5.14	33000	-64.64	20240104	11100	5.14	20241206	33000	-64.64	20240104	11100	5.14	20241206	5.10	N	356860	500	49 억	78761	N	N	15	N	N
132	20241206	141132	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11590	-330	5	-2.77	1091430980	95056	192.32	11770	12060	11100	15490	8350	11920	11481.98	0.80	0	-21470	12406	12162	11996	11752	11586	12080	11670	49	3570	500	8580	10	1	9832630	1140	45.27	1.02	12	0.97	256.00	11330.00	33000	20240104	-64.88	11100	20241206	4.41	33000	-64.88	20240104	11100	4.41	20241206	33000	-64.88	20240104	11100	4.41	20241206	5.10	N	356860	500	49 억	78761	N	N	15	N	N
133	20241206	131133	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11500	-420	5	-3.52	1035350030	90184	182.46	11770	12060	11100	15490	8350	11920	11480.42	0.80	0	-23580	12406	12162	11996	11752	11586	12080	11670	49	3570	500	8580	10	1	9832630	1131	44.92	1.02	12	0.92	256.00	11330.00	33000	20240104	-65.15	11100	20241206	3.60	33000	-65.15	20240104	11100	3.60	20241206	33000	-65.15	20240104	11100	3.60	20241206	5.10	N	356860	500	49 억	78761	N	N	15	N	N
134	20241206	121124	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11430	-490	5	-4.11	948254350	82588	167.09	11770	12060	11100	15490	8350	11920	11481.74	0.80	0	-22543	12406	12162	11996	11752	11586	12080	11670	49	3570	500	8580	10	1	9832630	1124	44.65	1.01	12	0.84	256.00	11330.00	33000	20240104	-65.36	11100	20241206	2.97	33000	-65.36	20240104	11100	2.97	20241206	33000	-65.36	20240104	11100	2.97	20241206	5.10	N	356860	500	49 억	78761	N	N	15	N	N
135	20241206	111123	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11370	-550	5	-4.61	918548030	79977	161.81	11770	12060	11100	15490	8350	11920	11485.15	0.80	0	-22380	12406	12162	11996	11752	11586	12080	11670	49	3570	500	8580	10	1	9832630	1118	44.41	1.00	12	0.81	256.00	11330.00	33000	20240104	-65.55	11100	20241206	2.43	33000	-65.55	20240104	11100	2.43	20241206	33000	-65.55	20240104	11100	2.43	20241206	5.10	N	356860	500	49 억	78761	N	N	15	N	N
136	20241206	101122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11570	-350	5	-2.94	417441430	35692	72.21	11770	12060	11500	15490	8350	11920	11695.66	0.80	0	-12916	12406	12162	11996	11752	11586	12080	11670	49	3570	500	8580	10	1	9832630	1138	45.20	1.02	12	0.36	256.00	11330.00	33000	20240104	-64.94	11270	20240909	2.66	33000	-64.94	20240104	11270	2.66	20240909	33000	-64.94	20240104	11270	2.66	20240909	5.10	N	356860	500	49 억	78761	N	N	15	N	N
137	20241206	091133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11700	-220	5	-1.85	102990280	8747	17.70	11770	12060	11690	15490	8350	11920	11774.35	0.80	0	-6795	12406	12162	11996	11752	11586	12080	11670	49	3570	500	8580	10	1	9832630	1150	45.70	1.03	12	0.09	256.00	11330.00	33000	20240104	-64.55	11270	20240909	3.82	33000	-64.55	20240104	11270	3.82	20240909	33000	-64.55	20240104	11270	3.82	20240909	5.10	N	356860	500	49 억	78761	N	N	15	N	N
138	20241205	161109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11920	10	2	0.08	575470000	47877	50.93	12100	12240	11830	15480	8340	11910	12020.08	0.79	0	910	12263	12086	11883	11706	11503	12100	11720	49	3570	500	8570	10	1	9832630	1172	46.56	1.05	12	0.49	256.00	11330.00	33000	20240104	-63.88	11270	20240909	5.77	33000	-63.88	20240104	11270	5.77	20240909	33000	-63.88	20240104	11270	5.77	20240909	5.20	N	356860	500	49 억	77656	N	N	15	N	N
139	20241205	151117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11910	0	3	0.00	541038070	44993	47.86	12100	12240	11830	15480	8340	11910	12024.94	0.79	0	230	12263	12086	11883	11706	11503	12100	11720	49	3570	500	8570	10	1	9832630	1171	46.52	1.05	12	0.46	256.00	11330.00	33000	20240104	-63.91	11270	20240909	5.68	33000	-63.91	20240104	11270	5.68	20240909	33000	-63.91	20240104	11270	5.68	20240909	5.20	N	356860	500	49 억	77656	N	N	32	N	N
140	20241205	141101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12120	210	2	1.76	419743310	34880	37.10	12100	12240	11830	15480	8340	11910	12033.93	0.79	0	2771	12263	12086	11883	11706	11503	12100	11720	49	3570	500	8570	10	1	9832630	1192	47.34	1.07	12	0.35	256.00	11330.00	33000	20240104	-63.27	11270	20240909	7.54	33000	-63.27	20240104	11270	7.54	20240909	33000	-63.27	20240104	11270	7.54	20240909	5.20	N	356860	500	49 억	77656	N	N	32	N	N
141	20241205	131112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12160	250	2	2.10	383906180	31917	33.95	12100	12240	11830	15480	8340	11910	12028.27	0.79	0	2752	12263	12086	11883	11706	11503	12100	11720	49	3570	500	8570	10	1	9832630	1196	47.50	1.07	12	0.32	256.00	11330.00	33000	20240104	-63.15	11270	20240909	7.90	33000	-63.15	20240104	11270	7.90	20240909	33000	-63.15	20240104	11270	7.90	20240909	5.20	N	356860	500	49 억	77656	N	N	32	N	N
142	20241205	121111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12130	220	2	1.85	352488300	29329	31.20	12100	12240	11830	15480	8340	11910	12018.42	0.79	0	3853	12263	12086	11883	11706	11503	12100	11720	49	3570	500	8570	10	1	9832630	1193	47.38	1.07	12	0.30	256.00	11330.00	33000	20240104	-63.24	11270	20240909	7.63	33000	-63.24	20240104	11270	7.63	20240909	33000	-63.24	20240104	11270	7.63	20240909	5.20	N	356860	500	49 억	77656	N	N	32	N	N
143	20241205	111109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12080	170	2	1.43	255493680	21331	22.69	12100	12140	11830	15480	8340	11910	11977.58	0.79	0	938	12263	12086	11883	11706	11503	12100	11720	49	3570	500	8570	10	1	9832630	1188	47.19	1.07	12	0.22	256.00	11330.00	33000	20240104	-63.39	11270	20240909	7.19	33000	-63.39	20240104	11270	7.19	20240909	33000	-63.39	20240104	11270	7.19	20240909	5.20	N	356860	500	49 억	77656	N	N	32	N	N
144	20241205	101109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	90	2	0.76	168506110	14094	14.99	12100	12140	11830	15480	8340	11910	11955.88	0.79	0	-3234	12263	12086	11883	11706	11503	12100	11720	49	3570	500	8570	10	1	9832630	1180	46.88	1.06	12	0.14	256.00	11330.00	33000	20240104	-63.64	11270	20240909	6.48	33000	-63.64	20240104	11270	6.48	20240909	33000	-63.64	20240104	11270	6.48	20240909	5.20	N	356860	500	49 억	77656	N	N	32	N	N
145	20241205	091115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	40	2	0.34	17136320	1427	1.52	12100	12120	11910	15480	8340	11910	12008.63	0.79	0	-580	12263	12086	11883	11706	11503	12100	11720	49	3570	500	8570	10	1	9832630	1175	46.68	1.05	12	0.01	256.00	11330.00	33000	20240104	-63.79	11270	20240909	6.03	33000	-63.79	20240104	11270	6.03	20240909	33000	-63.79	20240104	11270	6.03	20240909	5.20	N	356860	500	49 억	77656	N	N	32	N	N
146	20241204	161050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11910	-290	5	-2.38	1110628590	93749	207.72	11910	12060	11680	15860	8540	12200	11846.74	0.86	0	-7442	12640	12420	12150	11930	11660	12530	12040	49	3660	500	8780	10	1	9832630	1171	46.52	1.05	12	0.95	256.00	11330.00	33000	20240104	-63.91	11270	20240909	5.68	33000	-63.91	20240104	11270	5.68	20240909	33000	-63.91	20240104	11270	5.68	20240909	5.26	N	356860	500	49 억	84920	N	N	32	N	N
147	20241204	151053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11890	-310	5	-2.54	1044897430	88227	195.48	11910	12060	11680	15860	8540	12200	11843.28	0.86	0	-4923	12640	12420	12150	11930	11660	12530	12040	49	3660	500	8780	10	1	9832630	1169	46.45	1.05	12	0.90	256.00	11330.00	33000	20240104	-63.97	11270	20240909	5.50	33000	-63.97	20240104	11270	5.50	20240909	33000	-63.97	20240104	11270	5.50	20240909	5.26	N	356860	500	49 억	84920	N	N	81	N	N
148	20241204	141054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11790	-410	5	-3.36	963540920	81327	180.19	11910	12060	11680	15860	8540	12200	11847.74	0.86	0	-4291	12640	12420	12150	11930	11660	12530	12040	49	3660	500	8780	10	1	9832630	1159	46.05	1.04	12	0.83	256.00	11330.00	33000	20240104	-64.27	11270	20240909	4.61	33000	-64.27	20240104	11270	4.61	20240909	33000	-64.27	20240104	11270	4.61	20240909	5.26	N	356860	500	49 억	84920	N	N	81	N	N
149	20241204	131047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11960	-240	5	-1.97	928469950	78364	173.63	11910	12060	11680	15860	8540	12200	11848.17	0.86	0	-3148	12640	12420	12150	11930	11660	12530	12040	49	3660	500	8780	10	1	9832630	1176	46.72	1.06	12	0.80	256.00	11330.00	33000	20240104	-63.76	11270	20240909	6.12	33000	-63.76	20240104	11270	6.12	20240909	33000	-63.76	20240104	11270	6.12	20240909	5.26	N	356860	500	49 억	84920	N	N	81	N	N
150	20241204	121042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	-350	5	-2.87	899297990	75905	168.18	11910	12060	11680	15860	8540	12200	11847.68	0.86	0	-2650	12640	12420	12150	11930	11660	12530	12040	49	3660	500	8780	10	1	9832630	1165	46.29	1.05	12	0.77	256.00	11330.00	33000	20240104	-64.09	11270	20240909	5.15	33000	-64.09	20240104	11270	5.15	20240909	33000	-64.09	20240104	11270	5.15	20240909	5.26	N	356860	500	49 억	84920	N	N	81	N	N
151	20241204	111032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11770	-430	5	-3.52	699224350	58885	130.47	11910	12060	11700	15860	8540	12200	11874.41	0.86	0	-572	12640	12420	12150	11930	11660	12530	12040	49	3660	500	8780	10	1	9832630	1157	45.98	1.04	12	0.60	256.00	11330.00	33000	20240104	-64.33	11270	20240909	4.44	33000	-64.33	20240104	11270	4.44	20240909	33000	-64.33	20240104	11270	4.44	20240909	5.26	N	356860	500	49 억	84920	N	N	81	N	N
152	20241204	101034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	-250	5	-2.05	499725840	41943	92.93	11910	12060	11720	15860	8540	12200	11914.40	0.86	0	4872	12640	12420	12150	11930	11660	12530	12040	49	3660	500	8780	10	1	9832630	1175	46.68	1.05	12	0.43	256.00	11330.00	33000	20240104	-63.79	11270	20240909	6.03	33000	-63.79	20240104	11270	6.03	20240909	33000	-63.79	20240104	11270	6.03	20240909	5.26	N	356860	500	49 억	84920	N	N	81	N	N
153	20241204	091054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	-200	5	-1.64	269062110	22534	49.93	11910	12060	11800	15860	8540	12200	11940.27	0.86	0	5568	12640	12420	12150	11930	11660	12530	12040	49	3660	500	8780	10	1	9832630	1180	46.88	1.06	12	0.23	256.00	11330.00	33000	20240104	-63.64	11270	20240909	6.48	33000	-63.64	20240104	11270	6.48	20240909	33000	-63.64	20240104	11270	6.48	20240909	5.26	N	356860	500	49 억	84920	N	N	81	N	N
154	20241203	161139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	280	2	2.35	545234940	44935	68.84	11890	12370	11880	15490	8350	11920	12133.23	0.75	0	11152	12733	12326	12113	11706	11493	12220	11600	49	3570	500	8580	10	1	9832630	1200	47.66	1.08	12	0.46	256.00	11330.00	33000	20240104	-63.03	11270	20240909	8.25	33000	-63.03	20240104	11270	8.25	20240909	33000	-63.03	20240104	11270	8.25	20240909	5.24	N	356860	500	49 억	73816	N	N	81	N	N
155	20241203	151222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	370	2	3.10	523361740	43142	66.10	11890	12370	11880	15490	8350	11920	12131.14	0.75	0	10930	12733	12326	12113	11706	11493	12220	11600	49	3570	500	8580	10	1	9832630	1208	48.01	1.08	12	0.44	256.00	11330.00	33000	20240104	-62.76	11270	20240909	9.05	33000	-62.76	20240104	11270	9.05	20240909	33000	-62.76	20240104	11270	9.05	20240909	5.24	N	356860	500	49 억	73816	N	N	4	N	N
156	20241203	141158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	370	2	3.10	445450220	36800	56.38	11890	12290	11880	15490	8350	11920	12104.63	0.75	0	9955	12733	12326	12113	11706	11493	12220	11600	49	3570	500	8580	10	1	9832630	1208	48.01	1.08	12	0.37	256.00	11330.00	33000	20240104	-62.76	11270	20240909	9.05	33000	-62.76	20240104	11270	9.05	20240909	33000	-62.76	20240104	11270	9.05	20240909	5.24	N	356860	500	49 억	73816	N	N	4	N	N
157	20241203	131158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12160	240	2	2.01	357847270	29615	45.37	11890	12210	11880	15490	8350	11920	12083.31	0.75	0	9572	12733	12326	12113	11706	11493	12220	11600	49	3570	500	8580	10	1	9832630	1196	47.50	1.07	12	0.30	256.00	11330.00	33000	20240104	-63.15	11270	20240909	7.90	33000	-63.15	20240104	11270	7.90	20240909	33000	-63.15	20240104	11270	7.90	20240909	5.24	N	356860	500	49 억	73816	N	N	4	N	N
158	20241203	121217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12140	220	2	1.85	284534880	23580	36.13	11890	12200	11880	15490	8350	11920	12066.79	0.75	0	7220	12733	12326	12113	11706	11493	12220	11600	49	3570	500	8580	10	1	9832630	1194	47.42	1.07	12	0.24	256.00	11330.00	33000	20240104	-63.21	11270	20240909	7.72	33000	-63.21	20240104	11270	7.72	20240909	33000	-63.21	20240104	11270	7.72	20240909	5.24	N	356860	500	49 억	73816	N	N	4	N	N
159	20241203	111148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12120	200	2	1.68	246122680	20408	31.27	11890	12200	11880	15490	8350	11920	12060.11	0.75	0	5957	12733	12326	12113	11706	11493	12220	11600	49	3570	500	8580	10	1	9832630	1192	47.34	1.07	12	0.21	256.00	11330.00	33000	20240104	-63.27	11270	20240909	7.54	33000	-63.27	20240104	11270	7.54	20240909	33000	-63.27	20240104	11270	7.54	20240909	5.24	N	356860	500	49 억	73816	N	N	4	N	N
160	20241203	101136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	150	2	1.26	184712730	15334	23.49	11890	12200	11880	15490	8350	11920	12045.96	0.75	0	6806	12733	12326	12113	11706	11493	12220	11600	49	3570	500	8580	10	1	9832630	1187	47.15	1.07	12	0.16	256.00	11330.00	33000	20240104	-63.42	11270	20240909	7.10	33000	-63.42	20240104	11270	7.10	20240909	33000	-63.42	20240104	11270	7.10	20240909	5.24	N	356860	500	49 억	73816	N	N	4	N	N
161	20241203	091126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12120	200	2	1.68	85303220	7106	10.89	11890	12150	11880	15490	8350	11920	12004.39	0.75	0	4088	12733	12326	12113	11706	11493	12220	11600	49	3570	500	8580	10	1	9832630	1192	47.34	1.07	12	0.07	256.00	11330.00	33000	20240104	-63.27	11270	20240909	7.54	33000	-63.27	20240104	11270	7.54	20240909	33000	-63.27	20240104	11270	7.54	20240909	5.24	N	356860	500	49 억	73816	N	N	4	N	N
162	20241202	161107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11920	-330	5	-2.69	779122020	64664	95.49	12500	12520	11900	15920	8580	12250	12051.98	0.87	0	-10955	13096	12672	12436	12012	11776	12555	11895	49	3670	500	8820	10	1	9832630	1172	46.56	1.05	12	0.66	256.00	11330.00	33000	20240104	-63.88	11270	20240909	5.77	33000	-63.88	20240104	11270	5.77	20240909	33000	-63.88	20240104	11270	5.77	20240909	5.23	N	356860	500	49 억	85772	N	N	4	N	N
163	20241202	151306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11960	-290	5	-2.37	674491550	55891	82.53	12500	12520	11900	15920	8580	12250	12067.98	0.87	0	-10561	13096	12672	12436	12012	11776	12555	11895	49	3670	500	8820	10	1	9832630	1176	46.72	1.06	12	0.57	256.00	11330.00	33000	20240104	-63.76	11270	20240909	6.12	33000	-63.76	20240104	11270	6.12	20240909	33000	-63.76	20240104	11270	6.12	20240909	5.23	N	356860	500	49 억	85772	N	N	39	N	N
164	20241202	141157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12100	-150	5	-1.22	570434600	47205	69.71	12500	12520	11900	15920	8580	12250	12084.20	0.87	0	-7694	13096	12672	12436	12012	11776	12555	11895	49	3670	500	8820	10	1	9832630	1190	47.27	1.07	12	0.48	256.00	11330.00	33000	20240104	-63.33	11270	20240909	7.36	33000	-63.33	20240104	11270	7.36	20240909	33000	-63.33	20240104	11270	7.36	20240909	5.23	N	356860	500	49 억	85772	N	N	39	N	N
165	20241202	131123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	-300	5	-2.45	509860210	42162	62.26	12500	12520	11900	15920	8580	12250	12092.88	0.87	0	-8272	13096	12672	12436	12012	11776	12555	11895	49	3670	500	8820	10	1	9832630	1175	46.68	1.05	12	0.43	256.00	11330.00	33000	20240104	-63.79	11270	20240909	6.03	33000	-63.79	20240104	11270	6.03	20240909	33000	-63.79	20240104	11270	6.03	20240909	5.23	N	356860	500	49 억	85772	N	N	39	N	N
166	20241202	121155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11960	-290	5	-2.37	454699530	37541	55.44	12500	12520	11930	15920	8580	12250	12112.08	0.87	0	-6502	13096	12672	12436	12012	11776	12555	11895	49	3670	500	8820	10	1	9832630	1176	46.72	1.06	12	0.38	256.00	11330.00	33000	20240104	-63.76	11270	20240909	6.12	33000	-63.76	20240104	11270	6.12	20240909	33000	-63.76	20240104	11270	6.12	20240909	5.23	N	356860	500	49 억	85772	N	N	39	N	N
167	20241202	111049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	-200	5	-1.63	322195970	26498	39.13	12500	12520	12000	15920	8580	12250	12159.26	0.87	0	-4677	13096	12672	12436	12012	11776	12555	11895	49	3670	500	8820	10	1	9832630	1185	47.07	1.06	12	0.27	256.00	11330.00	33000	20240104	-63.48	11270	20240909	6.92	33000	-63.48	20240104	11270	6.92	20240909	33000	-63.48	20240104	11270	6.92	20240909	5.23	N	356860	500	49 억	85772	N	N	39	N	N
168	20241202	101100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	-230	5	-1.88	240130760	19682	29.06	12500	12520	12000	15920	8580	12250	12200.53	0.87	0	-5462	13096	12672	12436	12012	11776	12555	11895	49	3670	500	8820	10	1	9832630	1182	46.95	1.06	12	0.20	256.00	11330.00	33000	20240104	-63.58	11270	20240909	6.65	33000	-63.58	20240104	11270	6.65	20240909	33000	-63.58	20240104	11270	6.65	20240909	5.23	N	356860	500	49 억	85772	N	N	39	N	N
169	20241202	091055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12390	140	2	1.14	34878640	2817	4.16	12500	12520	12300	15920	8580	12250	12381.48	0.87	0	-483	13096	12672	12436	12012	11776	12555	11895	49	3670	500	8820	10	1	9832630	1218	48.40	1.09	12	0.03	256.00	11330.00	33000	20240104	-62.45	11270	20240909	9.94	33000	-62.45	20240104	11270	9.94	20240909	33000	-62.45	20240104	11270	9.94	20240909	5.23	N	356860	500	49 억	85772	N	N	39	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History