KissMeData/425420/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161345	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	-20	5	-0.12	240850130	14972	36.33	16000	16330	15830	21000	11330	16180	16086.38	0.36	-4099	-4102	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1839	16.56	2.58	12	0.13	976.00	6259.00	43950	20240321	-63.23	11390	20241115	41.88	43950	-63.23	20240321	11390	41.88	20241115	43950	-63.23	20240321	11390	41.88	20241115	2.95	N	425420	100	11 억	40652	N	N	0	N	N
3	20241231	151329	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	-20	5	-0.12	240850130	14972	36.33	16000	16330	15830	21000	11330	16180	16086.38	0.36	-4099	-4102	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1839	16.56	2.58	12	0.13	976.00	6259.00	43950	20240321	-63.23	11390	20241115	41.88	43950	-63.23	20240321	11390	41.88	20241115	43950	-63.23	20240321	11390	41.88	20241115	2.95	N	425420	100	11 억	40652	N	N	0	N	N
4	20241231	141340	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	-20	5	-0.12	240850130	14972	36.33	16000	16330	15830	21000	11330	16180	16086.38	0.36	-4099	-4102	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1839	16.56	2.58	12	0.13	976.00	6259.00	43950	20240321	-63.23	11390	20241115	41.88	43950	-63.23	20240321	11390	41.88	20241115	43950	-63.23	20240321	11390	41.88	20241115	2.95	N	425420	100	11 억	40652	N	N	0	N	N
5	20241231	131346	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	-20	5	-0.12	240850130	14972	36.33	16000	16330	15830	21000	11330	16180	16086.38	0.36	-4099	-4102	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1839	16.56	2.58	12	0.13	976.00	6259.00	43950	20240321	-63.23	11390	20241115	41.88	43950	-63.23	20240321	11390	41.88	20241115	43950	-63.23	20240321	11390	41.88	20241115	2.95	N	425420	100	11 억	40652	N	N	0	N	N
6	20241231	121343	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	-20	5	-0.12	240850130	14972	36.33	16000	16330	15830	21000	11330	16180	16086.38	0.36	-4099	-4102	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1839	16.56	2.58	12	0.13	976.00	6259.00	43950	20240321	-63.23	11390	20241115	41.88	43950	-63.23	20240321	11390	41.88	20241115	43950	-63.23	20240321	11390	41.88	20241115	2.95	N	425420	100	11 억	40652	N	N	0	N	N
7	20241231	111343	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	-20	5	-0.12	240850130	14972	36.33	16000	16330	15830	21000	11330	16180	16086.38	0.36	-4099	-4102	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1839	16.56	2.58	12	0.13	976.00	6259.00	43950	20240321	-63.23	11390	20241115	41.88	43950	-63.23	20240321	11390	41.88	20241115	43950	-63.23	20240321	11390	41.88	20241115	2.95	N	425420	100	11 억	40652	N	N	0	N	N
8	20241231	101337	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	-20	5	-0.12	240850130	14972	36.33	16000	16330	15830	21000	11330	16180	16086.38	0.36	-4099	-4102	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1839	16.56	2.58	12	0.13	976.00	6259.00	43950	20240321	-63.23	11390	20241115	41.88	43950	-63.23	20240321	11390	41.88	20241115	43950	-63.23	20240321	11390	41.88	20241115	2.95	N	425420	100	11 억	40652	N	N	0	N	N
9	20241231	091340	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	-20	5	-0.12	240850130	14972	36.33	16000	16330	15830	21000	11330	16180	16086.38	0.36	-4099	-4102	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1839	16.56	2.58	12	0.13	976.00	6259.00	43950	20240321	-63.23	11390	20241115	41.88	43950	-63.23	20240321	11390	41.88	20241115	43950	-63.23	20240321	11390	41.88	20241115	2.95	N	425420	100	11 억	40652	N	N	0	N	N
10	20241230	161333	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	-20	5	-0.12	240785430	14968	36.32	16000	16330	15830	21000	11330	16180	16086.38	0.39	0	-4102	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1839	16.56	2.58	12	0.13	976.00	6259.00	43950	20240321	-63.23	11390	20241115	41.88	43950	-63.23	20240321	11390	41.88	20241115	43950	-63.23	20240321	11390	41.88	20241115	2.95	N	425420	100	11 억	44751	N	N	0	N	N
11	20241230	151340	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16150	-30	5	-0.19	226400150	14077	34.16	16000	16330	15830	21000	11330	16180	16082.98	0.39	0	-3652	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1838	16.55	2.58	12	0.12	976.00	6259.00	43950	20240321	-63.25	11390	20241115	41.79	43950	-63.25	20240321	11390	41.79	20241115	43950	-63.25	20240321	11390	41.79	20241115	2.95	N	425420	100	11 억	44751	N	N	0	N	N
12	20241230	141340	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15960	-220	5	-1.36	177562440	11024	26.75	16000	16330	15830	21000	11330	16180	16106.90	0.39	0	-4165	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1816	16.35	2.55	12	0.10	976.00	6259.00	43950	20240321	-63.69	11390	20241115	40.12	43950	-63.69	20240321	11390	40.12	20241115	43950	-63.69	20240321	11390	40.12	20241115	2.95	N	425420	100	11 억	44751	N	N	0	N	N
13	20241230	131341	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15990	-190	5	-1.17	176635660	10966	26.61	16000	16330	15830	21000	11330	16180	16107.57	0.39	0	-4165	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1820	16.38	2.55	12	0.10	976.00	6259.00	43950	20240321	-63.62	11390	20241115	40.39	43950	-63.62	20240321	11390	40.39	20241115	43950	-63.62	20240321	11390	40.39	20241115	2.95	N	425420	100	11 억	44751	N	N	0	N	N
14	20241230	121336	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15920	-260	5	-1.61	166266750	10316	25.03	16000	16330	15830	21000	11330	16180	16117.37	0.39	0	-3848	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1812	16.31	2.54	12	0.09	976.00	6259.00	43950	20240321	-63.78	11390	20241115	39.77	43950	-63.78	20240321	11390	39.77	20241115	43950	-63.78	20240321	11390	39.77	20241115	2.95	N	425420	100	11 억	44751	N	N	0	N	N
15	20241230	111336	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16000	-180	5	-1.11	155995630	9671	23.47	16000	16330	15830	21000	11330	16180	16130.25	0.39	0	-3884	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1821	16.39	2.56	12	0.08	976.00	6259.00	43950	20240321	-63.59	11390	20241115	40.47	43950	-63.59	20240321	11390	40.47	20241115	43950	-63.59	20240321	11390	40.47	20241115	2.95	N	425420	100	11 억	44751	N	N	0	N	N
16	20241230	101335	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16150	-30	5	-0.19	124566580	7717	18.73	16000	16330	15830	21000	11330	16180	16141.84	0.39	0	-2652	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1838	16.55	2.58	12	0.07	976.00	6259.00	43950	20240321	-63.25	11390	20241115	41.79	43950	-63.25	20240321	11390	41.79	20241115	43950	-63.25	20240321	11390	41.79	20241115	2.95	N	425420	100	11 억	44751	N	N	0	N	N
17	20241230	091340	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16180	0	3	0.00	20735450	1294	3.14	16000	16180	15830	21000	11330	16180	16024.30	0.39	0	-360	17626	16902	16136	15412	14646	17265	15775	11	4820	100	11320	10	1	11381000	1841	16.58	2.59	12	0.01	976.00	6259.00	43950	20240321	-63.19	11390	20241115	42.05	43950	-63.19	20240321	11390	42.05	20241115	43950	-63.19	20240321	11390	42.05	20241115	2.95	N	425420	100	11 억	44751	N	N	0	N	N
18	20241227	161332	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16180	810	2	5.27	670186790	41171	246.56	15370	16860	15370	19980	10760	15370	16278.13	0.34	0	4586	16470	15920	15640	15090	14810	15780	14950	11	4610	100	10750	10	1	11381000	1841	16.58	2.59	12	0.36	976.00	6259.00	43950	20240321	-63.19	11390	20241115	42.05	43950	-63.19	20240321	11390	42.05	20241115	43950	-63.19	20240321	11390	42.05	20241115	2.93	N	425420	100	11 억	39162	N	N	0	N	N
19	20241227	151332	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16180	810	2	5.27	642890690	39485	236.47	15370	16860	15370	19980	10760	15370	16281.90	0.34	0	4589	16470	15920	15640	15090	14810	15780	14950	11	4610	100	10750	10	1	11381000	1841	16.58	2.59	12	0.35	976.00	6259.00	43950	20240321	-63.19	11390	20241115	42.05	43950	-63.19	20240321	11390	42.05	20241115	43950	-63.19	20240321	11390	42.05	20241115	2.93	N	425420	100	11 억	39162	N	N	0	N	N
20	20241227	141334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16230	860	2	5.60	588553570	36142	216.45	15370	16860	15370	19980	10760	15370	16284.48	0.34	0	6083	16470	15920	15640	15090	14810	15780	14950	11	4610	100	10750	10	1	11381000	1847	16.63	2.59	12	0.32	976.00	6259.00	43950	20240321	-63.07	11390	20241115	42.49	43950	-63.07	20240321	11390	42.49	20241115	43950	-63.07	20240321	11390	42.49	20241115	2.93	N	425420	100	11 억	39162	N	N	0	N	N
21	20241227	131332	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16060	690	2	4.49	551188890	33831	202.61	15370	16860	15370	19980	10760	15370	16292.42	0.34	0	6766	16470	15920	15640	15090	14810	15780	14950	11	4610	100	10750	10	1	11381000	1828	16.45	2.57	12	0.30	976.00	6259.00	43950	20240321	-63.46	11390	20241115	41.00	43950	-63.46	20240321	11390	41.00	20241115	43950	-63.46	20240321	11390	41.00	20241115	2.93	N	425420	100	11 억	39162	N	N	0	N	N
22	20241227	121333	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16130	760	2	4.94	490275810	30081	180.15	15370	16860	15370	19980	10760	15370	16298.52	0.34	0	7513	16470	15920	15640	15090	14810	15780	14950	11	4610	100	10750	10	1	11381000	1836	16.53	2.58	12	0.26	976.00	6259.00	43950	20240321	-63.30	11390	20241115	41.62	43950	-63.30	20240321	11390	41.62	20241115	43950	-63.30	20240321	11390	41.62	20241115	2.93	N	425420	100	11 억	39162	N	N	0	N	N
23	20241227	111332	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16060	690	2	4.49	451395050	27668	165.70	15370	16860	15370	19980	10760	15370	16314.70	0.34	0	7645	16470	15920	15640	15090	14810	15780	14950	11	4610	100	10750	10	1	11381000	1828	16.45	2.57	12	0.24	976.00	6259.00	43950	20240321	-63.46	11390	20241115	41.00	43950	-63.46	20240321	11390	41.00	20241115	43950	-63.46	20240321	11390	41.00	20241115	2.93	N	425420	100	11 억	39162	N	N	0	N	N
24	20241227	101331	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16620	1250	2	8.13	358337850	21958	131.50	15370	16860	15370	19980	10760	15370	16319.24	0.34	0	9169	16470	15920	15640	15090	14810	15780	14950	11	4610	100	10750	10	1	11381000	1892	17.03	2.66	12	0.19	976.00	6259.00	43950	20240321	-62.18	11390	20241115	45.92	43950	-62.18	20240321	11390	45.92	20241115	43950	-62.18	20240321	11390	45.92	20241115	2.93	N	425420	100	11 억	39162	N	N	0	N	N
25	20241227	091336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15890	520	2	3.38	41063280	2614	15.65	15370	16190	15370	19980	10760	15370	15708.98	0.34	0	836	16470	15920	15640	15090	14810	15780	14950	11	4610	100	10750	10	1	11381000	1808	16.28	2.54	12	0.02	976.00	6259.00	43950	20240321	-63.85	11390	20241115	39.51	43950	-63.85	20240321	11390	39.51	20241115	43950	-63.85	20240321	11390	39.51	20241115	2.93	N	425420	100	11 억	39162	N	N	0	N	N
26	20241226	161325	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15370	-730	5	-4.53	260730510	16697	62.86	16110	16190	15360	20900	11270	16100	15615.57	0.39	0	-5610	17300	16700	16400	15800	15500	16550	15650	11	4800	100	11270	10	1	11381000	1749	15.75	2.46	12	0.15	976.00	6259.00	43950	20240321	-65.03	11390	20241115	34.94	43950	-65.03	20240321	11390	34.94	20241115	43950	-65.03	20240321	11390	34.94	20241115	2.92	N	425420	100	11 억	44765	N	N	0	N	N
27	20241226	151322	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15380	-720	5	-4.47	242297560	15498	58.34	16110	16190	15360	20900	11270	16100	15634.12	0.39	0	-5440	17300	16700	16400	15800	15500	16550	15650	11	4800	100	11270	10	1	11381000	1750	15.76	2.46	12	0.14	976.00	6259.00	43950	20240321	-65.01	11390	20241115	35.03	43950	-65.01	20240321	11390	35.03	20241115	43950	-65.01	20240321	11390	35.03	20241115	2.92	N	425420	100	11 억	44765	N	N	0	N	N
28	20241226	141321	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15370	-730	5	-4.53	214128780	13668	51.45	16110	16190	15360	20900	11270	16100	15666.43	0.39	0	-5035	17300	16700	16400	15800	15500	16550	15650	11	4800	100	11270	10	1	11381000	1749	15.75	2.46	12	0.12	976.00	6259.00	43950	20240321	-65.03	11390	20241115	34.94	43950	-65.03	20240321	11390	34.94	20241115	43950	-65.03	20240321	11390	34.94	20241115	2.92	N	425420	100	11 억	44765	N	N	0	N	N
29	20241226	131322	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15510	-590	5	-3.66	158265510	10057	37.86	16110	16190	15510	20900	11270	16100	15736.85	0.39	0	-2640	17300	16700	16400	15800	15500	16550	15650	11	4800	100	11270	10	1	11381000	1765	15.89	2.48	12	0.09	976.00	6259.00	43950	20240321	-64.71	11390	20241115	36.17	43950	-64.71	20240321	11390	36.17	20241115	43950	-64.71	20240321	11390	36.17	20241115	2.92	N	425420	100	11 억	44765	N	N	0	N	N
30	20241226	121319	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15620	-480	5	-2.98	134567510	8533	32.12	16110	16190	15580	20900	11270	16100	15770.25	0.39	0	-2632	17300	16700	16400	15800	15500	16550	15650	11	4800	100	11270	10	1	11381000	1778	16.00	2.50	12	0.07	976.00	6259.00	43950	20240321	-64.46	11390	20241115	37.14	43950	-64.46	20240321	11390	37.14	20241115	43950	-64.46	20240321	11390	37.14	20241115	2.92	N	425420	100	11 억	44765	N	N	0	N	N
31	20241226	111319	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15720	-380	5	-2.36	113669460	7194	27.08	16110	16190	15610	20900	11270	16100	15800.59	0.39	0	-2245	17300	16700	16400	15800	15500	16550	15650	11	4800	100	11270	10	1	11381000	1789	16.11	2.51	12	0.06	976.00	6259.00	43950	20240321	-64.23	11390	20241115	38.02	43950	-64.23	20240321	11390	38.02	20241115	43950	-64.23	20240321	11390	38.02	20241115	2.92	N	425420	100	11 억	44765	N	N	0	N	N
32	20241226	101321	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15740	-360	5	-2.24	81311020	5127	19.30	16110	16190	15650	20900	11270	16100	15859.38	0.39	0	-1697	17300	16700	16400	15800	15500	16550	15650	11	4800	100	11270	10	1	11381000	1791	16.13	2.51	12	0.05	976.00	6259.00	43950	20240321	-64.19	11390	20241115	38.19	43950	-64.19	20240321	11390	38.19	20241115	43950	-64.19	20240321	11390	38.19	20241115	2.92	N	425420	100	11 억	44765	N	N	0	N	N
33	20241226	091317	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16100	0	3	0.00	20207110	1252	4.71	16110	16190	16090	20900	11270	16100	16139.86	0.39	0	-393	17300	16700	16400	15800	15500	16550	15650	11	4800	100	11270	10	1	11381000	1832	16.50	2.57	12	0.01	976.00	6259.00	43950	20240321	-63.37	11390	20241115	41.35	43950	-63.37	20240321	11390	41.35	20241115	43950	-63.37	20240321	11390	41.35	20241115	2.92	N	425420	100	11 억	44765	N	N	0	N	N
34	20241224	161320	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16100	-660	5	-3.94	432764510	26337	59.48	17000	17000	16100	21750	11740	16760	16432.01	0.50	0	-12635	17720	17240	16290	15810	14860	17480	16050	11	4990	100	11730	10	1	11381000	1832	16.50	2.57	12	0.23	976.00	6259.00	43950	20240321	-63.37	11390	20241115	41.35	43950	-63.37	20240321	11390	41.35	20241115	43950	-63.37	20240321	11390	41.35	20241115	2.90	N	425420	100	11 억	57208	N	N	0	N	N
35	20241224	151319	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16110	-650	5	-3.88	404106440	24557	55.46	17000	17000	16110	21750	11740	16760	16455.86	0.50	0	-12437	17720	17240	16290	15810	14860	17480	16050	11	4990	100	11730	10	1	11381000	1833	16.51	2.57	12	0.22	976.00	6259.00	43950	20240321	-63.34	11390	20241115	41.44	43950	-63.34	20240321	11390	41.44	20241115	43950	-63.34	20240321	11390	41.44	20241115	2.90	N	425420	100	11 억	57208	N	N	0	N	N
36	20241224	141317	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16220	-540	5	-3.22	343009050	20772	46.91	17000	17000	16120	21750	11740	16760	16513.05	0.50	0	-10017	17720	17240	16290	15810	14860	17480	16050	11	4990	100	11730	10	1	11381000	1846	16.62	2.59	12	0.18	976.00	6259.00	43950	20240321	-63.09	11390	20241115	42.41	43950	-63.09	20240321	11390	42.41	20241115	43950	-63.09	20240321	11390	42.41	20241115	2.90	N	425420	100	11 억	57208	N	N	0	N	N
37	20241224	131318	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16130	-630	5	-3.76	325255060	19677	44.44	17000	17000	16120	21750	11740	16760	16529.71	0.50	0	-9588	17720	17240	16290	15810	14860	17480	16050	11	4990	100	11730	10	1	11381000	1836	16.53	2.58	12	0.17	976.00	6259.00	43950	20240321	-63.30	11390	20241115	41.62	43950	-63.30	20240321	11390	41.62	20241115	43950	-63.30	20240321	11390	41.62	20241115	2.90	N	425420	100	11 억	57208	N	N	0	N	N
38	20241224	121320	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16160	-600	5	-3.58	300447560	18141	40.97	17000	17000	16120	21750	11740	16760	16561.80	0.50	0	-8539	17720	17240	16290	15810	14860	17480	16050	11	4990	100	11730	10	1	11381000	1839	16.56	2.58	12	0.16	976.00	6259.00	43950	20240321	-63.23	11390	20241115	41.88	43950	-63.23	20240321	11390	41.88	20241115	43950	-63.23	20240321	11390	41.88	20241115	2.90	N	425420	100	11 억	57208	N	N	0	N	N
39	20241224	111320	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16220	-540	5	-3.22	261073730	15708	35.47	17000	17000	16200	21750	11740	16760	16620.43	0.50	0	-7088	17720	17240	16290	15810	14860	17480	16050	11	4990	100	11730	10	1	11381000	1846	16.62	2.59	12	0.14	976.00	6259.00	43950	20240321	-63.09	11390	20241115	42.41	43950	-63.09	20240321	11390	42.41	20241115	43950	-63.09	20240321	11390	42.41	20241115	2.90	N	425420	100	11 억	57208	N	N	0	N	N
40	20241224	101318	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16340	-420	5	-2.51	221992970	13306	30.05	17000	17000	16260	21750	11740	16760	16683.67	0.50	0	-5984	17720	17240	16290	15810	14860	17480	16050	11	4990	100	11730	10	1	11381000	1860	16.74	2.61	12	0.12	976.00	6259.00	43950	20240321	-62.82	11390	20241115	43.46	43950	-62.82	20240321	11390	43.46	20241115	43950	-62.82	20240321	11390	43.46	20241115	2.90	N	425420	100	11 억	57208	N	N	0	N	N
41	20241224	091325	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16500	-260	5	-1.55	122884280	7281	16.44	17000	17000	16500	21750	11740	16760	16877.39	0.50	0	-2275	17720	17240	16290	15810	14860	17480	16050	11	4990	100	11730	10	1	11381000	1878	16.91	2.64	12	0.06	976.00	6259.00	43950	20240321	-62.46	11390	20241115	44.86	43950	-62.46	20240321	11390	44.86	20241115	43950	-62.46	20240321	11390	44.86	20241115	2.90	N	425420	100	11 억	57208	N	N	0	N	N
42	20241223	161309	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16760	1580	2	10.41	716057170	43673	137.38	15340	16770	15340	19730	10630	15180	16395.54	0.38	0	14440	17713	16446	15653	14386	13593	16050	13990	11	4550	100	10620	10	1	11381000	1907	17.17	2.68	12	0.38	976.00	6259.00	43950	20240321	-61.87	11390	20241115	47.15	43950	-61.87	20240321	11390	47.15	20241115	43950	-61.87	20240321	11390	47.15	20241115	2.91	N	425420	100	11 억	42787	N	N	0	N	N
43	20241223	151313	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16660	1480	2	9.75	697527400	42566	133.90	15340	16770	15340	19730	10630	15180	16386.96	0.38	0	14257	17713	16446	15653	14386	13593	16050	13990	11	4550	100	10620	10	1	11381000	1896	17.07	2.66	12	0.37	976.00	6259.00	43950	20240321	-62.09	11390	20241115	46.27	43950	-62.09	20240321	11390	46.27	20241115	43950	-62.09	20240321	11390	46.27	20241115	2.91	N	425420	100	11 억	42787	N	N	0	N	N
44	20241223	141309	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16650	1470	2	9.68	606543200	37109	116.74	15340	16770	15340	19730	10630	15180	16344.91	0.38	0	12446	17713	16446	15653	14386	13593	16050	13990	11	4550	100	10620	10	1	11381000	1895	17.06	2.66	12	0.33	976.00	6259.00	43950	20240321	-62.12	11390	20241115	46.18	43950	-62.12	20240321	11390	46.18	20241115	43950	-62.12	20240321	11390	46.18	20241115	2.91	N	425420	100	11 억	42787	N	N	0	N	N
45	20241223	131308	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16650	1470	2	9.68	529808610	32462	102.12	15340	16770	15340	19730	10630	15180	16320.89	0.38	0	10192	17713	16446	15653	14386	13593	16050	13990	11	4550	100	10620	10	1	11381000	1895	17.06	2.66	12	0.29	976.00	6259.00	43950	20240321	-62.12	11390	20241115	46.18	43950	-62.12	20240321	11390	46.18	20241115	43950	-62.12	20240321	11390	46.18	20241115	2.91	N	425420	100	11 억	42787	N	N	0	N	N
46	20241223	121312	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16590	1410	2	9.29	480951520	29507	92.82	15340	16770	15340	19730	10630	15180	16299.57	0.38	0	9521	17713	16446	15653	14386	13593	16050	13990	11	4550	100	10620	10	1	11381000	1888	17.00	2.65	12	0.26	976.00	6259.00	43950	20240321	-62.25	11390	20241115	45.65	43950	-62.25	20240321	11390	45.65	20241115	43950	-62.25	20240321	11390	45.65	20241115	2.91	N	425420	100	11 억	42787	N	N	0	N	N
47	20241223	111307	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16290	1110	2	7.31	389630280	24001	75.50	15340	16590	15340	19730	10630	15180	16233.92	0.38	0	6470	17713	16446	15653	14386	13593	16050	13990	11	4550	100	10620	10	1	11381000	1854	16.69	2.60	12	0.21	976.00	6259.00	43950	20240321	-62.94	11390	20241115	43.02	43950	-62.94	20240321	11390	43.02	20241115	43950	-62.94	20240321	11390	43.02	20241115	2.91	N	425420	100	11 억	42787	N	N	0	N	N
48	20241223	101300	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16590	1410	2	9.29	231827070	14357	45.16	15340	16590	15340	19730	10630	15180	16147.32	0.38	0	7380	17713	16446	15653	14386	13593	16050	13990	11	4550	100	10620	10	1	11381000	1888	17.00	2.65	12	0.13	976.00	6259.00	43950	20240321	-62.25	11390	20241115	45.65	43950	-62.25	20240321	11390	45.65	20241115	43950	-62.25	20240321	11390	45.65	20241115	2.91	N	425420	100	11 억	42787	N	N	0	N	N
49	20241223	091306	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15980	800	2	5.27	56868620	3575	11.25	15340	16090	15340	19730	10630	15180	15907.31	0.38	0	2410	17713	16446	15653	14386	13593	16050	13990	11	4550	100	10620	10	1	11381000	1819	16.37	2.55	12	0.03	976.00	6259.00	43950	20240321	-63.64	11390	20241115	40.30	43950	-63.64	20240321	11390	40.30	20241115	43950	-63.64	20240321	11390	40.30	20241115	2.91	N	425420	100	11 억	42787	N	N	0	N	N
50	20241220	161301	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15180	-810	5	-5.07	501897160	31695	168.94	16010	16920	14860	20750	11200	15990	15836.09	0.45	0	-8302	16936	16462	15706	15232	14476	16700	15470	11	4760	100	11190	10	1	11381000	1728	15.55	2.43	12	0.28	976.00	6259.00	43950	20240321	-65.46	11390	20241115	33.27	43950	-65.46	20240321	11390	33.27	20241115	43950	-65.46	20240321	11390	33.27	20241115	2.90	N	425420	100	11 억	51081	N	N	0	N	N
51	20241220	151305	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15160	-830	5	-5.19	483467640	30479	162.46	16010	16920	14860	20750	11200	15990	15862.32	0.45	0	-7900	16936	16462	15706	15232	14476	16700	15470	11	4760	100	11190	10	1	11381000	1725	15.53	2.42	12	0.27	976.00	6259.00	43950	20240321	-65.51	11390	20241115	33.10	43950	-65.51	20240321	11390	33.10	20241115	43950	-65.51	20240321	11390	33.10	20241115	2.90	N	425420	100	11 억	51081	N	N	0	N	N
52	20241220	141302	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15070	-920	5	-5.75	424776070	26584	141.70	16010	16920	15060	20750	11200	15990	15978.64	0.45	0	-6194	16936	16462	15706	15232	14476	16700	15470	11	4760	100	11190	10	1	11381000	1715	15.44	2.41	12	0.23	976.00	6259.00	43950	20240321	-65.71	11390	20241115	32.31	43950	-65.71	20240321	11390	32.31	20241115	43950	-65.71	20240321	11390	32.31	20241115	2.90	N	425420	100	11 억	51081	N	N	0	N	N
53	20241220	131302	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15360	-630	5	-3.94	354316250	21964	117.07	16010	16920	15180	20750	11200	15990	16131.68	0.45	0	-5502	16936	16462	15706	15232	14476	16700	15470	11	4760	100	11190	10	1	11381000	1748	15.74	2.45	12	0.19	976.00	6259.00	43950	20240321	-65.05	11390	20241115	34.86	43950	-65.05	20240321	11390	34.86	20241115	43950	-65.05	20240321	11390	34.86	20241115	2.90	N	425420	100	11 억	51081	N	N	0	N	N
54	20241220	121259	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15370	-620	5	-3.88	326649780	20167	107.49	16010	16920	15180	20750	11200	15990	16197.24	0.45	0	-5841	16936	16462	15706	15232	14476	16700	15470	11	4760	100	11190	10	1	11381000	1749	15.75	2.46	12	0.18	976.00	6259.00	43950	20240321	-65.03	11390	20241115	34.94	43950	-65.03	20240321	11390	34.94	20241115	43950	-65.03	20240321	11390	34.94	20241115	2.90	N	425420	100	11 억	51081	N	N	0	N	N
55	20241220	111259	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15660	-330	5	-2.06	278927560	17106	91.18	16010	16920	15180	20750	11200	15990	16305.83	0.45	0	-5058	16936	16462	15706	15232	14476	16700	15470	11	4760	100	11190	10	1	11381000	1782	16.05	2.50	12	0.15	976.00	6259.00	43950	20240321	-64.37	11390	20241115	37.49	43950	-64.37	20240321	11390	37.49	20241115	43950	-64.37	20240321	11390	37.49	20241115	2.90	N	425420	100	11 억	51081	N	N	0	N	N
56	20241220	101301	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16060	70	2	0.44	242740040	14816	78.97	16010	16920	15180	20750	11200	15990	16383.64	0.45	0	-3879	16936	16462	15706	15232	14476	16700	15470	11	4760	100	11190	10	1	11381000	1828	16.45	2.57	12	0.13	976.00	6259.00	43950	20240321	-63.46	11390	20241115	41.00	43950	-63.46	20240321	11390	41.00	20241115	43950	-63.46	20240321	11390	41.00	20241115	2.90	N	425420	100	11 억	51081	N	N	0	N	N
57	20241220	091302	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16470	480	2	3.00	134489440	8116	43.26	16010	16920	16000	20750	11200	15990	16570.90	0.45	0	-1921	16936	16462	15706	15232	14476	16700	15470	11	4760	100	11190	10	1	11381000	1874	16.88	2.63	12	0.07	976.00	6259.00	43950	20240321	-62.53	11390	20241115	44.60	43950	-62.53	20240321	11390	44.60	20241115	43950	-62.53	20240321	11390	44.60	20241115	2.90	N	425420	100	11 억	51081	N	N	0	N	N
58	20241219	161256	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15990	170	2	1.07	296543780	18757	77.26	15500	16180	14950	20550	11080	15820	15809.60	0.46	0	-635	16493	16156	15943	15606	15393	16050	15500	11	4730	100	11070	10	1	11381000	1820	16.38	2.55	12	0.16	976.00	6259.00	43950	20240321	-63.62	11390	20241115	40.39	43950	-63.62	20240321	11390	40.39	20241115	43950	-63.62	20240321	11390	40.39	20241115	2.87	N	425420	100	11 억	52216	N	N	0	N	N
59	20241219	151255	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16060	240	2	1.52	291652080	18451	76.00	15500	16180	14950	20550	11080	15820	15806.84	0.46	0	-514	16493	16156	15943	15606	15393	16050	15500	11	4730	100	11070	10	1	11381000	1828	16.45	2.57	12	0.16	976.00	6259.00	43950	20240321	-63.46	11390	20241115	41.00	43950	-63.46	20240321	11390	41.00	20241115	43950	-63.46	20240321	11390	41.00	20241115	2.87	N	425420	100	11 억	52216	N	N	0	N	N
60	20241219	141257	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16020	200	2	1.26	245700480	15584	64.19	15500	16050	14950	20550	11080	15820	15766.20	0.46	0	18	16493	16156	15943	15606	15393	16050	15500	11	4730	100	11070	10	1	11381000	1823	16.41	2.56	12	0.14	976.00	6259.00	43950	20240321	-63.55	11390	20241115	40.65	43950	-63.55	20240321	11390	40.65	20241115	43950	-63.55	20240321	11390	40.65	20241115	2.87	N	425420	100	11 억	52216	N	N	0	N	N
61	20241219	131256	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15970	150	2	0.95	216413020	13746	56.62	15500	16050	14950	20550	11080	15820	15743.71	0.46	0	14	16493	16156	15943	15606	15393	16050	15500	11	4730	100	11070	10	1	11381000	1818	16.36	2.55	12	0.12	976.00	6259.00	43950	20240321	-63.66	11390	20241115	40.21	43950	-63.66	20240321	11390	40.21	20241115	43950	-63.66	20240321	11390	40.21	20241115	2.87	N	425420	100	11 억	52216	N	N	0	N	N
62	20241219	121258	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	80	2	0.51	209476650	13311	54.83	15500	16050	14950	20550	11080	15820	15737.11	0.46	0	230	16493	16156	15943	15606	15393	16050	15500	11	4730	100	11070	10	1	11381000	1810	16.29	2.54	12	0.12	976.00	6259.00	43950	20240321	-63.82	11390	20241115	39.60	43950	-63.82	20240321	11390	39.60	20241115	43950	-63.82	20240321	11390	39.60	20241115	2.87	N	425420	100	11 억	52216	N	N	0	N	N
63	20241219	111255	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15910	90	2	0.57	200255730	12732	52.44	15500	16050	14950	20550	11080	15820	15728.54	0.46	0	385	16493	16156	15943	15606	15393	16050	15500	11	4730	100	11070	10	1	11381000	1811	16.30	2.54	12	0.11	976.00	6259.00	43950	20240321	-63.80	11390	20241115	39.68	43950	-63.80	20240321	11390	39.68	20241115	43950	-63.80	20240321	11390	39.68	20241115	2.87	N	425420	100	11 억	52216	N	N	0	N	N
64	20241219	101248	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15890	70	2	0.44	134466330	8605	35.44	15500	15970	14950	20550	11080	15820	15626.53	0.46	0	911	16493	16156	15943	15606	15393	16050	15500	11	4730	100	11070	10	1	11381000	1808	16.28	2.54	12	0.08	976.00	6259.00	43950	20240321	-63.85	11390	20241115	39.51	43950	-63.85	20240321	11390	39.51	20241115	43950	-63.85	20240321	11390	39.51	20241115	2.87	N	425420	100	11 억	52216	N	N	0	N	N
65	20241219	091258	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15460	-360	5	-2.28	51223570	3341	13.76	15500	15620	14950	20550	11080	15820	15331.81	0.46	0	546	16493	16156	15943	15606	15393	16050	15500	11	4730	100	11070	10	1	11381000	1760	15.84	2.47	12	0.03	976.00	6259.00	43950	20240321	-64.82	11390	20241115	35.73	43950	-64.82	20240321	11390	35.73	20241115	43950	-64.82	20240321	11390	35.73	20241115	2.87	N	425420	100	11 억	52216	N	N	0	N	N
66	20241218	161251	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15820	-410	5	-2.53	384426810	24250	33.13	16230	16280	15730	21050	11370	16230	15852.67	0.53	0	-8389	17603	16916	16063	15376	14523	17260	15720	11	4820	100	11360	10	1	11381000	1800	16.21	2.53	12	0.21	976.00	6259.00	43950	20240321	-64.00	11390	20241115	38.89	43950	-64.00	20240321	11390	38.89	20241115	43950	-64.00	20240321	11390	38.89	20241115	2.86	N	425420	100	11 억	60320	N	N	0	N	N
67	20241218	151256	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	-380	5	-2.34	363389930	22921	31.31	16230	16280	15730	21050	11370	16230	15854.02	0.53	0	-8118	17603	16916	16063	15376	14523	17260	15720	11	4820	100	11360	10	1	11381000	1804	16.24	2.53	12	0.20	976.00	6259.00	43950	20240321	-63.94	11390	20241115	39.16	43950	-63.94	20240321	11390	39.16	20241115	43950	-63.94	20240321	11390	39.16	20241115	2.86	N	425420	100	11 억	60320	N	N	0	N	N
68	20241218	141246	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15870	-360	5	-2.22	291091400	18349	25.07	16230	16280	15730	21050	11370	16230	15864.16	0.53	0	-5738	17603	16916	16063	15376	14523	17260	15720	11	4820	100	11360	10	1	11381000	1806	16.26	2.54	12	0.16	976.00	6259.00	43950	20240321	-63.89	11390	20241115	39.33	43950	-63.89	20240321	11390	39.33	20241115	43950	-63.89	20240321	11390	39.33	20241115	2.86	N	425420	100	11 억	60320	N	N	0	N	N
69	20241218	131255	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15740	-490	5	-3.02	270684180	17060	23.31	16230	16280	15730	21050	11370	16230	15866.60	0.53	0	-5079	17603	16916	16063	15376	14523	17260	15720	11	4820	100	11360	10	1	11381000	1791	16.13	2.51	12	0.15	976.00	6259.00	43950	20240321	-64.19	11390	20241115	38.19	43950	-64.19	20240321	11390	38.19	20241115	43950	-64.19	20240321	11390	38.19	20241115	2.86	N	425420	100	11 억	60320	N	N	0	N	N
70	20241218	121246	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15780	-450	5	-2.77	242291470	15257	20.84	16230	16280	15730	21050	11370	16230	15880.68	0.53	0	-4113	17603	16916	16063	15376	14523	17260	15720	11	4820	100	11360	10	1	11381000	1796	16.17	2.52	12	0.13	976.00	6259.00	43950	20240321	-64.10	11390	20241115	38.54	43950	-64.10	20240321	11390	38.54	20241115	43950	-64.10	20240321	11390	38.54	20241115	2.86	N	425420	100	11 억	60320	N	N	0	N	N
71	20241218	111246	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	-380	5	-2.34	222686410	14017	19.15	16230	16280	15730	21050	11370	16230	15886.88	0.53	0	-2994	17603	16916	16063	15376	14523	17260	15720	11	4820	100	11360	10	1	11381000	1804	16.24	2.53	12	0.12	976.00	6259.00	43950	20240321	-63.94	11390	20241115	39.16	43950	-63.94	20240321	11390	39.16	20241115	43950	-63.94	20240321	11390	39.16	20241115	2.86	N	425420	100	11 억	60320	N	N	0	N	N
72	20241218	101254	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15840	-390	5	-2.40	134503540	8433	11.52	16230	16280	15740	21050	11370	16230	15949.67	0.53	0	-2259	17603	16916	16063	15376	14523	17260	15720	11	4820	100	11360	10	1	11381000	1803	16.23	2.53	12	0.07	976.00	6259.00	43950	20240321	-63.96	11390	20241115	39.07	43950	-63.96	20240321	11390	39.07	20241115	43950	-63.96	20240321	11390	39.07	20241115	2.86	N	425420	100	11 억	60320	N	N	0	N	N
73	20241218	091258	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	-230	5	-1.42	61948280	3861	5.27	16230	16280	15900	21050	11370	16230	16044.62	0.53	0	-91	17603	16916	16063	15376	14523	17260	15720	11	4820	100	11360	10	1	11381000	1821	16.39	2.56	12	0.03	976.00	6259.00	43950	20240321	-63.59	11390	20241115	40.47	43950	-63.59	20240321	11390	40.47	20241115	43950	-63.59	20240321	11390	40.47	20241115	2.86	N	425420	100	11 억	60320	N	N	0	N	N
74	20241217	161249	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16230	1380	2	9.29	1172327420	72657	565.82	15600	16750	15210	19300	10400	14850	16134.99	0.40	0	14859	16143	15496	15173	14526	14203	15335	14365	11	4450	100	10390	10	1	11381000	1847	16.63	2.59	12	0.64	976.00	6259.00	43950	20240321	-63.07	11390	20241115	42.49	43950	-63.07	20240321	11390	42.49	20241115	43950	-63.07	20240321	11390	42.49	20241115	2.86	N	425420	100	11 억	45713	N	N	0	N	N
75	20241217	151253	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16320	1470	2	9.90	1141569790	70763	551.07	15600	16750	15210	19300	10400	14850	16132.30	0.40	0	14393	16143	15496	15173	14526	14203	15335	14365	11	4450	100	10390	10	1	11381000	1857	16.72	2.61	12	0.62	976.00	6259.00	43950	20240321	-62.87	11390	20241115	43.28	43950	-62.87	20240321	11390	43.28	20241115	43950	-62.87	20240321	11390	43.28	20241115	2.86	N	425420	100	11 억	45713	N	N	0	N	N
76	20241217	141244	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16420	1570	2	10.57	1024046050	63608	495.35	15600	16750	15210	19300	10400	14850	16099.33	0.40	0	15274	16143	15496	15173	14526	14203	15335	14365	11	4450	100	10390	10	1	11381000	1869	16.82	2.62	12	0.56	976.00	6259.00	43950	20240321	-62.64	11390	20241115	44.16	43950	-62.64	20240321	11390	44.16	20241115	43950	-62.64	20240321	11390	44.16	20241115	2.86	N	425420	100	11 억	45713	N	N	0	N	N
77	20241217	131237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	1150	2	7.74	710955400	44412	345.86	15600	16220	15210	19300	10400	14850	16008.18	0.40	0	9394	16143	15496	15173	14526	14203	15335	14365	11	4450	100	10390	10	1	11381000	1821	16.39	2.56	12	0.39	976.00	6259.00	43950	20240321	-63.59	11390	20241115	40.47	43950	-63.59	20240321	11390	40.47	20241115	43950	-63.59	20240321	11390	40.47	20241115	2.86	N	425420	100	11 억	45713	N	N	0	N	N
78	20241217	121204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16190	1340	2	9.02	557268200	34876	271.60	15600	16220	15210	19300	10400	14850	15978.56	0.40	0	9827	16143	15496	15173	14526	14203	15335	14365	11	4450	100	10390	10	1	11381000	1843	16.59	2.59	12	0.31	976.00	6259.00	43950	20240321	-63.16	11390	20241115	42.14	43950	-63.16	20240321	11390	42.14	20241115	43950	-63.16	20240321	11390	42.14	20241115	2.86	N	425420	100	11 억	45713	N	N	0	N	N
79	20241217	111228	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16120	1270	2	8.55	387109630	24349	189.62	15600	16130	15210	19300	10400	14850	15898.38	0.40	0	5133	16143	15496	15173	14526	14203	15335	14365	11	4450	100	10390	10	1	11381000	1835	16.52	2.58	12	0.21	976.00	6259.00	43950	20240321	-63.32	11390	20241115	41.53	43950	-63.32	20240321	11390	41.53	20241115	43950	-63.32	20240321	11390	41.53	20241115	2.86	N	425420	100	11 억	45713	N	N	0	N	N
80	20241217	101234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15980	1130	2	7.61	210797460	13349	103.96	15600	16100	15210	19300	10400	14850	15791.25	0.40	0	-530	16143	15496	15173	14526	14203	15335	14365	11	4450	100	10390	10	1	11381000	1819	16.37	2.55	12	0.12	976.00	6259.00	43950	20240321	-63.64	11390	20241115	40.30	43950	-63.64	20240321	11390	40.30	20241115	43950	-63.64	20240321	11390	40.30	20241115	2.86	N	425420	100	11 억	45713	N	N	0	N	N
81	20241217	091251	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15700	850	2	5.72	40292740	2594	20.20	15600	15700	15210	19300	10400	14850	15533.05	0.40	0	1145	16143	15496	15173	14526	14203	15335	14365	11	4450	100	10390	10	1	11381000	1787	16.09	2.51	12	0.02	976.00	6259.00	43950	20240321	-64.28	11390	20241115	37.84	43950	-64.28	20240321	11390	37.84	20241115	43950	-64.28	20240321	11390	37.84	20241115	2.86	N	425420	100	11 억	45713	N	N	0	N	N
82	20241216	161240	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14850	-310	5	-2.04	191581970	12561	24.97	15400	15820	14850	19700	10620	15160	15260.32	0.45	0	-5801	16200	15680	15160	14640	14120	15940	14900	11	4540	100	10610	10	1	11381000	1690	15.22	2.37	12	0.11	976.00	6259.00	43950	20240321	-66.21	11390	20241115	30.38	43950	-66.21	20240321	11390	30.38	20241115	43950	-66.21	20240321	11390	30.38	20241115	2.88	N	425420	100	11 억	51431	N	N	6	N	N
83	20241216	151251	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14990	-170	5	-1.12	172644500	11290	22.44	15400	15820	14990	19700	10620	15160	15291.81	0.45	0	-5839	16200	15680	15160	14640	14120	15940	14900	11	4540	100	10610	10	1	11381000	1706	15.36	2.39	12	0.10	976.00	6259.00	43950	20240321	-65.89	11390	20241115	31.61	43950	-65.89	20240321	11390	31.61	20241115	43950	-65.89	20240321	11390	31.61	20241115	2.88	N	425420	100	11 억	51431	N	N	6	N	N
84	20241216	141248	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15320	160	2	1.06	134633780	8772	17.43	15400	15820	15050	19700	10620	15160	15348.13	0.45	0	-4361	16200	15680	15160	14640	14120	15940	14900	11	4540	100	10610	10	1	11381000	1744	15.70	2.45	12	0.08	976.00	6259.00	43950	20240321	-65.14	11390	20241115	34.50	43950	-65.14	20240321	11390	34.50	20241115	43950	-65.14	20240321	11390	34.50	20241115	2.88	N	425420	100	11 억	51431	N	N	6	N	N
85	20241216	131250	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15270	110	2	0.73	124171310	8087	16.07	15400	15820	15050	19700	10620	15160	15354.43	0.45	0	-4041	16200	15680	15160	14640	14120	15940	14900	11	4540	100	10610	10	1	11381000	1738	15.65	2.44	12	0.07	976.00	6259.00	43950	20240321	-65.26	11390	20241115	34.06	43950	-65.26	20240321	11390	34.06	20241115	43950	-65.26	20240321	11390	34.06	20241115	2.88	N	425420	100	11 억	51431	N	N	6	N	N
86	20241216	121249	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15340	180	2	1.19	114672380	7467	14.84	15400	15820	15050	19700	10620	15160	15357.22	0.45	0	-3593	16200	15680	15160	14640	14120	15940	14900	11	4540	100	10610	10	1	11381000	1746	15.72	2.45	12	0.07	976.00	6259.00	43950	20240321	-65.10	11390	20241115	34.68	43950	-65.10	20240321	11390	34.68	20241115	43950	-65.10	20240321	11390	34.68	20241115	2.88	N	425420	100	11 억	51431	N	N	6	N	N
87	20241216	111248	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15290	130	2	0.86	109136020	7105	14.12	15400	15820	15050	19700	10620	15160	15360.45	0.45	0	-3470	16200	15680	15160	14640	14120	15940	14900	11	4540	100	10610	10	1	11381000	1740	15.67	2.44	12	0.06	976.00	6259.00	43950	20240321	-65.21	11390	20241115	34.24	43950	-65.21	20240321	11390	34.24	20241115	43950	-65.21	20240321	11390	34.24	20241115	2.88	N	425420	100	11 억	51431	N	N	6	N	N
88	20241216	101249	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15380	220	2	1.45	80068350	5194	10.32	15400	15820	15160	19700	10620	15160	15415.55	0.45	0	-1944	16200	15680	15160	14640	14120	15940	14900	11	4540	100	10610	10	1	11381000	1750	15.76	2.46	12	0.05	976.00	6259.00	43950	20240321	-65.01	11390	20241115	35.03	43950	-65.01	20240321	11390	35.03	20241115	43950	-65.01	20240321	11390	35.03	20241115	2.88	N	425420	100	11 억	51431	N	N	6	N	N
89	20241216	091250	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15340	180	2	1.19	40525720	2609	5.19	15400	15820	15340	19700	10620	15160	15533.05	0.45	0	-803	16200	15680	15160	14640	14120	15940	14900	11	4540	100	10610	10	1	11381000	1746	15.72	2.45	12	0.02	976.00	6259.00	43950	20240321	-65.10	11390	20241115	34.68	43950	-65.10	20240321	11390	34.68	20241115	43950	-65.10	20240321	11390	34.68	20241115	2.88	N	425420	100	11 억	51431	N	N	6	N	N
90	20241213	161241	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15160	590	2	4.05	773904760	50314	130.68	14640	15680	14640	18940	10200	14570	15381.64	0.32	0	11793	15443	15006	14473	14036	13503	15225	14255	11	4370	100	10190	10	1	11381000	1725	15.53	2.42	12	0.44	976.00	6259.00	43950	20240321	-65.51	11390	20241115	33.10	43950	-65.51	20240321	11390	33.10	20241115	43950	-65.51	20240321	11390	33.10	20241115	2.88	N	425420	100	11 억	36889	N	N	6	N	N
91	20241213	151246	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15500	930	2	6.38	723902280	47023	122.13	14640	15680	14640	18940	10200	14570	15394.64	0.32	0	12990	15443	15006	14473	14036	13503	15225	14255	11	4370	100	10190	10	1	11381000	1764	15.88	2.48	12	0.41	976.00	6259.00	43950	20240321	-64.73	11390	20241115	36.08	43950	-64.73	20240321	11390	36.08	20241115	43950	-64.73	20240321	11390	36.08	20241115	2.88	N	425420	100	11 억	36889	N	N	21	N	N
92	20241213	141245	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15640	1070	2	7.34	595793170	38824	100.84	14640	15680	14640	18940	10200	14570	15346.00	0.32	0	15422	15443	15006	14473	14036	13503	15225	14255	11	4370	100	10190	10	1	11381000	1780	16.02	2.50	12	0.34	976.00	6259.00	43950	20240321	-64.41	11390	20241115	37.31	43950	-64.41	20240321	11390	37.31	20241115	43950	-64.41	20240321	11390	37.31	20241115	2.88	N	425420	100	11 억	36889	N	N	21	N	N
93	20241213	131247	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15340	770	2	5.28	448431440	29377	76.30	14640	15440	14640	18940	10200	14570	15264.71	0.32	0	14340	15443	15006	14473	14036	13503	15225	14255	11	4370	100	10190	10	1	11381000	1746	15.72	2.45	12	0.26	976.00	6259.00	43950	20240321	-65.10	11390	20241115	34.68	43950	-65.10	20240321	11390	34.68	20241115	43950	-65.10	20240321	11390	34.68	20241115	2.88	N	425420	100	11 억	36889	N	N	21	N	N
94	20241213	121246	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15320	750	2	5.15	249287230	16376	42.53	14640	15380	14640	18940	10200	14570	15222.72	0.32	0	4787	15443	15006	14473	14036	13503	15225	14255	11	4370	100	10190	10	1	11381000	1744	15.70	2.45	12	0.14	976.00	6259.00	43950	20240321	-65.14	11390	20241115	34.50	43950	-65.14	20240321	11390	34.50	20241115	43950	-65.14	20240321	11390	34.50	20241115	2.88	N	425420	100	11 억	36889	N	N	21	N	N
95	20241213	111244	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15310	740	2	5.08	178487360	11756	30.53	14640	15360	14640	18940	10200	14570	15182.66	0.32	0	2482	15443	15006	14473	14036	13503	15225	14255	11	4370	100	10190	10	1	11381000	1742	15.69	2.45	12	0.10	976.00	6259.00	43950	20240321	-65.16	11390	20241115	34.42	43950	-65.16	20240321	11390	34.42	20241115	43950	-65.16	20240321	11390	34.42	20241115	2.88	N	425420	100	11 억	36889	N	N	21	N	N
96	20241213	101237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15160	590	2	4.05	156029010	10284	26.71	14640	15360	14640	18940	10200	14570	15172.02	0.32	0	2971	15443	15006	14473	14036	13503	15225	14255	11	4370	100	10190	10	1	11381000	1725	15.53	2.42	12	0.09	976.00	6259.00	43950	20240321	-65.51	11390	20241115	33.10	43950	-65.51	20240321	11390	33.10	20241115	43950	-65.51	20240321	11390	33.10	20241115	2.88	N	425420	100	11 억	36889	N	N	21	N	N
97	20241213	091238	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14850	280	2	1.92	7093450	482	1.25	14640	14850	14640	18940	10200	14570	14716.70	0.32	0	227	15443	15006	14473	14036	13503	15225	14255	11	4370	100	10190	10	1	11381000	1690	15.22	2.37	12	0.00	976.00	6259.00	43950	20240321	-66.21	11390	20241115	30.38	43950	-66.21	20240321	11390	30.38	20241115	43950	-66.21	20240321	11390	30.38	20241115	2.88	N	425420	100	11 억	36889	N	N	21	N	N
98	20241212	161243	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14570	690	2	4.97	559744650	38489	542.86	13940	14910	13940	18040	9720	13880	14542.98	0.28	0	3151	14433	14156	13833	13556	13233	14295	13695	11	4160	100	9710	10	1	11381000	1658	14.93	2.33	12	0.34	976.00	6259.00	43950	20240321	-66.85	11390	20241115	27.92	43950	-66.85	20240321	11390	27.92	20241115	43950	-66.85	20240321	11390	27.92	20241115	2.90	N	425420	100	11 억	31957	N	N	21	N	N
99	20241212	151237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14720	840	2	6.05	540351800	37165	524.19	13940	14910	13940	18040	9720	13880	14539.27	0.28	0	3072	14433	14156	13833	13556	13233	14295	13695	11	4160	100	9710	10	1	11381000	1675	15.08	2.35	12	0.33	976.00	6259.00	43950	20240321	-66.51	11390	20241115	29.24	43950	-66.51	20240321	11390	29.24	20241115	43950	-66.51	20240321	11390	29.24	20241115	2.90	N	425420	100	11 억	31957	N	N	29	N	N
100	20241212	141234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14580	700	2	5.04	449861030	30982	436.98	13940	14910	13940	18040	9720	13880	14520.08	0.28	0	-346	14433	14156	13833	13556	13233	14295	13695	11	4160	100	9710	10	1	11381000	1659	14.94	2.33	12	0.27	976.00	6259.00	43950	20240321	-66.83	11390	20241115	28.01	43950	-66.83	20240321	11390	28.01	20241115	43950	-66.83	20240321	11390	28.01	20241115	2.90	N	425420	100	11 억	31957	N	N	29	N	N
101	20241212	131223	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14420	540	2	3.89	331433330	22783	321.34	13940	14910	13940	18040	9720	13880	14547.40	0.28	0	-4895	14433	14156	13833	13556	13233	14295	13695	11	4160	100	9710	10	1	11381000	1641	14.77	2.30	12	0.20	976.00	6259.00	43950	20240321	-67.19	11390	20241115	26.60	43950	-67.19	20240321	11390	26.60	20241115	43950	-67.19	20240321	11390	26.60	20241115	2.90	N	425420	100	11 억	31957	N	N	29	N	N
102	20241212	121217	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14310	430	2	3.10	294190780	20184	284.68	13940	14910	13940	18040	9720	13880	14575.44	0.28	0	-3988	14433	14156	13833	13556	13233	14295	13695	11	4160	100	9710	10	1	11381000	1629	14.66	2.29	12	0.18	976.00	6259.00	43950	20240321	-67.44	11390	20241115	25.64	43950	-67.44	20240321	11390	25.64	20241115	43950	-67.44	20240321	11390	25.64	20241115	2.90	N	425420	100	11 억	31957	N	N	29	N	N
103	20241212	111227	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14370	490	2	3.53	264989440	18152	256.02	13940	14910	13940	18040	9720	13880	14598.36	0.28	0	-3230	14433	14156	13833	13556	13233	14295	13695	11	4160	100	9710	10	1	11381000	1635	14.72	2.30	12	0.16	976.00	6259.00	43950	20240321	-67.30	11390	20241115	26.16	43950	-67.30	20240321	11390	26.16	20241115	43950	-67.30	20240321	11390	26.16	20241115	2.90	N	425420	100	11 억	31957	N	N	29	N	N
104	20241212	101226	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14420	540	2	3.89	172140980	11769	165.99	13940	14910	13940	18040	9720	13880	14626.64	0.28	0	-1904	14433	14156	13833	13556	13233	14295	13695	11	4160	100	9710	10	1	11381000	1641	14.77	2.30	12	0.10	976.00	6259.00	43950	20240321	-67.19	11390	20241115	26.60	43950	-67.19	20240321	11390	26.60	20241115	43950	-67.19	20240321	11390	26.60	20241115	2.90	N	425420	100	11 억	31957	N	N	29	N	N
105	20241212	091236	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14820	940	2	6.77	89980850	6141	86.61	13940	14910	13940	18040	9720	13880	14652.48	0.28	0	72	14433	14156	13833	13556	13233	14295	13695	11	4160	100	9710	10	1	11381000	1687	15.18	2.37	12	0.05	976.00	6259.00	43950	20240321	-66.28	11390	20241115	30.11	43950	-66.28	20240321	11390	30.11	20241115	43950	-66.28	20240321	11390	30.11	20241115	2.90	N	425420	100	11 억	31957	N	N	29	N	N
106	20241211	161230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13880	310	2	2.28	98756150	7090	43.82	13570	14110	13510	17640	9500	13570	13928.94	0.27	0	933	14363	13966	13483	13086	12603	14165	13285	11	4070	100	9490	10	1	11381000	1580	14.22	2.22	12	0.06	976.00	6259.00	43950	20240321	-68.42	11390	20241115	21.86	43950	-68.42	20240321	11390	21.86	20241115	43950	-68.42	20240321	11390	21.86	20241115	2.95	N	425420	100	11 억	31024	N	N	29	N	N
107	20241211	151142	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14090	520	2	3.83	92872490	6670	41.22	13570	14090	13510	17640	9500	13570	13923.91	0.27	0	948	14363	13966	13483	13086	12603	14165	13285	11	4070	100	9490	10	1	11381000	1604	14.44	2.25	12	0.06	976.00	6259.00	43950	20240321	-67.94	11390	20241115	23.71	43950	-67.94	20240321	11390	23.71	20241115	43950	-67.94	20240321	11390	23.71	20241115	2.95	N	425420	100	11 억	31024	N	N	9	N	N
108	20241211	141239	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13910	340	2	2.51	76644470	5512	34.07	13570	14070	13510	17640	9500	13570	13905.02	0.27	0	711	14363	13966	13483	13086	12603	14165	13285	11	4070	100	9490	10	1	11381000	1583	14.25	2.22	12	0.05	976.00	6259.00	43950	20240321	-68.35	11390	20241115	22.12	43950	-68.35	20240321	11390	22.12	20241115	43950	-68.35	20240321	11390	22.12	20241115	2.95	N	425420	100	11 억	31024	N	N	9	N	N
109	20241211	131240	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14010	440	2	3.24	55681740	4000	24.72	13570	14070	13510	17640	9500	13570	13920.43	0.27	0	753	14363	13966	13483	13086	12603	14165	13285	11	4070	100	9490	10	1	11381000	1594	14.35	2.24	12	0.04	976.00	6259.00	43950	20240321	-68.12	11390	20241115	23.00	43950	-68.12	20240321	11390	23.00	20241115	43950	-68.12	20240321	11390	23.00	20241115	2.95	N	425420	100	11 억	31024	N	N	9	N	N
110	20241211	121241	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14010	440	2	3.24	51318590	3688	22.79	13570	14070	13510	17640	9500	13570	13915.02	0.27	0	708	14363	13966	13483	13086	12603	14165	13285	11	4070	100	9490	10	1	11381000	1594	14.35	2.24	12	0.03	976.00	6259.00	43950	20240321	-68.12	11390	20241115	23.00	43950	-68.12	20240321	11390	23.00	20241115	43950	-68.12	20240321	11390	23.00	20241115	2.95	N	425420	100	11 억	31024	N	N	9	N	N
111	20241211	111237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13890	320	2	2.36	41630630	2994	18.50	13570	14070	13510	17640	9500	13570	13904.69	0.27	0	474	14363	13966	13483	13086	12603	14165	13285	11	4070	100	9490	10	1	11381000	1581	14.23	2.22	12	0.03	976.00	6259.00	43950	20240321	-68.40	11390	20241115	21.95	43950	-68.40	20240321	11390	21.95	20241115	43950	-68.40	20240321	11390	21.95	20241115	2.95	N	425420	100	11 억	31024	N	N	9	N	N
112	20241211	101237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13920	350	2	2.58	26466270	1909	11.80	13570	13990	13510	17640	9500	13570	13863.94	0.27	0	193	14363	13966	13483	13086	12603	14165	13285	11	4070	100	9490	10	1	11381000	1584	14.26	2.22	12	0.02	976.00	6259.00	43950	20240321	-68.33	11390	20241115	22.21	43950	-68.33	20240321	11390	22.21	20241115	43950	-68.33	20240321	11390	22.21	20241115	2.95	N	425420	100	11 억	31024	N	N	9	N	N
113	20241211	091243	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13980	410	2	3.02	7220080	525	3.24	13570	13980	13510	17640	9500	13570	13752.53	0.27	0	37	14363	13966	13483	13086	12603	14165	13285	11	4070	100	9490	10	1	11381000	1591	14.32	2.23	12	0.00	976.00	6259.00	43950	20240321	-68.19	11390	20241115	22.74	43950	-68.19	20240321	11390	22.74	20241115	43950	-68.19	20240321	11390	22.74	20241115	2.95	N	425420	100	11 억	31024	N	N	9	N	N
114	20241210	161226	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13570	740	2	5.77	219813650	16155	38.59	13130	13880	13000	16670	8990	12830	13606.56	0.24	0	3472	13976	13402	13116	12542	12256	13260	12400	11	3840	100	8980	10	1	11381000	1544	13.90	2.17	12	0.14	976.00	6259.00	43950	20240321	-69.12	11390	20241115	19.14	43950	-69.12	20240321	11390	19.14	20241115	43950	-69.12	20240321	11390	19.14	20241115	2.92	N	425420	100	11 억	27542	N	N	9	N	N
115	20241210	151229	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13570	740	2	5.77	210061910	15435	36.87	13130	13880	13000	16670	8990	12830	13609.45	0.24	0	3410	13976	13402	13116	12542	12256	13260	12400	11	3840	100	8980	10	1	11381000	1544	13.90	2.17	12	0.14	976.00	6259.00	43950	20240321	-69.12	11390	20241115	19.14	43950	-69.12	20240321	11390	19.14	20241115	43950	-69.12	20240321	11390	19.14	20241115	2.92	N	425420	100	11 억	27542	N	N	47	N	N
116	20241210	141228	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13670	840	2	6.55	205811090	15124	36.12	13130	13880	13000	16670	8990	12830	13608.24	0.24	0	3433	13976	13402	13116	12542	12256	13260	12400	11	3840	100	8980	10	1	11381000	1556	14.01	2.18	12	0.13	976.00	6259.00	43950	20240321	-68.90	11390	20241115	20.02	43950	-68.90	20240321	11390	20.02	20241115	43950	-68.90	20240321	11390	20.02	20241115	2.92	N	425420	100	11 억	27542	N	N	47	N	N
117	20241210	131230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13610	780	2	6.08	196706680	14456	34.53	13130	13880	13000	16670	8990	12830	13607.27	0.24	0	3411	13976	13402	13116	12542	12256	13260	12400	11	3840	100	8980	10	1	11381000	1549	13.94	2.17	12	0.13	976.00	6259.00	43950	20240321	-69.03	11390	20241115	19.49	43950	-69.03	20240321	11390	19.49	20241115	43950	-69.03	20240321	11390	19.49	20241115	2.92	N	425420	100	11 억	27542	N	N	47	N	N
118	20241210	121228	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13610	780	2	6.08	187697900	13791	32.94	13130	13880	13000	16670	8990	12830	13610.17	0.24	0	3321	13976	13402	13116	12542	12256	13260	12400	11	3840	100	8980	10	1	11381000	1549	13.94	2.17	12	0.12	976.00	6259.00	43950	20240321	-69.03	11390	20241115	19.49	43950	-69.03	20240321	11390	19.49	20241115	43950	-69.03	20240321	11390	19.49	20241115	2.92	N	425420	100	11 억	27542	N	N	47	N	N
119	20241210	111228	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13610	780	2	6.08	185085500	13599	32.48	13130	13880	13000	16670	8990	12830	13610.23	0.24	0	3321	13976	13402	13116	12542	12256	13260	12400	11	3840	100	8980	10	1	11381000	1549	13.94	2.17	12	0.12	976.00	6259.00	43950	20240321	-69.03	11390	20241115	19.49	43950	-69.03	20240321	11390	19.49	20241115	43950	-69.03	20240321	11390	19.49	20241115	2.92	N	425420	100	11 억	27542	N	N	47	N	N
120	20241210	101229	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13720	890	2	6.94	180281560	13247	31.64	13130	13880	13000	16670	8990	12830	13609.24	0.24	0	3237	13976	13402	13116	12542	12256	13260	12400	11	3840	100	8980	10	1	11381000	1561	14.06	2.19	12	0.12	976.00	6259.00	43950	20240321	-68.78	11390	20241115	20.46	43950	-68.78	20240321	11390	20.46	20241115	43950	-68.78	20240321	11390	20.46	20241115	2.92	N	425420	100	11 억	27542	N	N	47	N	N
121	20241210	091236	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13230	400	2	3.12	30841580	2339	5.59	13130	13340	13000	16670	8990	12830	13185.80	0.24	0	890	13976	13402	13116	12542	12256	13260	12400	11	3840	100	8980	10	1	11381000	1506	13.56	2.11	12	0.02	976.00	6259.00	43950	20240321	-69.90	11390	20241115	16.15	43950	-69.90	20240321	11390	16.15	20241115	43950	-69.90	20240321	11390	16.15	20241115	2.92	N	425420	100	11 억	27542	N	N	47	N	N
122	20241209	161224	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12830	-1160	5	-8.29	556643400	41763	113.55	13630	13690	12830	18180	9800	13990	13323.18	0.28	0	-4159	15623	14806	14133	13316	12643	14470	12980	11	4190	100	9790	10	1	11381000	1460	13.15	2.05	12	0.37	976.00	6259.00	43950	20240321	-70.81	11390	20241115	12.64	43950	-70.81	20240321	11390	12.64	20241115	43950	-70.81	20240321	11390	12.64	20241115	2.94	N	425420	100	11 억	32271	N	N	47	N	N
123	20241209	151226	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13030	-960	5	-6.86	489817530	36589	99.49	13630	13690	13000	18180	9800	13990	13380.35	0.28	0	-4175	15623	14806	14133	13316	12643	14470	12980	11	4190	100	9790	10	1	11381000	1483	13.35	2.08	12	0.32	976.00	6259.00	43950	20240321	-70.35	11390	20241115	14.40	43950	-70.35	20240321	11390	14.40	20241115	43950	-70.35	20240321	11390	14.40	20241115	2.94	N	425420	100	11 억	32271	N	N	18	N	N
124	20241209	141224	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13210	-780	5	-5.58	411538800	30628	83.28	13630	13690	13060	18180	9800	13990	13429.36	0.28	0	-1937	15623	14806	14133	13316	12643	14470	12980	11	4190	100	9790	10	1	11381000	1503	13.53	2.11	12	0.27	976.00	6259.00	43950	20240321	-69.94	11390	20241115	15.98	43950	-69.94	20240321	11390	15.98	20241115	43950	-69.94	20240321	11390	15.98	20241115	2.94	N	425420	100	11 억	32271	N	N	18	N	N
125	20241209	131230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13410	-580	5	-4.15	369369780	27457	74.66	13630	13690	13060	18180	9800	13990	13444.72	0.28	0	-517	15623	14806	14133	13316	12643	14470	12980	11	4190	100	9790	10	1	11381000	1526	13.74	2.14	12	0.24	976.00	6259.00	43950	20240321	-69.49	11390	20241115	17.73	43950	-69.49	20240321	11390	17.73	20241115	43950	-69.49	20240321	11390	17.73	20241115	2.94	N	425420	100	11 억	32271	N	N	18	N	N
126	20241209	121225	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13440	-550	5	-3.93	323433390	24028	65.33	13630	13690	13060	18180	9800	13990	13451.73	0.28	0	2007	15623	14806	14133	13316	12643	14470	12980	11	4190	100	9790	10	1	11381000	1530	13.77	2.15	12	0.21	976.00	6259.00	43950	20240321	-69.42	11390	20241115	18.00	43950	-69.42	20240321	11390	18.00	20241115	43950	-69.42	20240321	11390	18.00	20241115	2.94	N	425420	100	11 억	32271	N	N	18	N	N
127	20241209	111226	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13670	-320	5	-2.29	289831150	21535	58.55	13630	13690	13060	18180	9800	13990	13448.55	0.28	0	3160	15623	14806	14133	13316	12643	14470	12980	11	4190	100	9790	10	1	11381000	1556	14.01	2.18	12	0.19	976.00	6259.00	43950	20240321	-68.90	11390	20241115	20.02	43950	-68.90	20240321	11390	20.02	20241115	43950	-68.90	20240321	11390	20.02	20241115	2.94	N	425420	100	11 억	32271	N	N	18	N	N
128	20241209	101222	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13520	-470	5	-3.36	148060740	11045	30.03	13630	13690	13060	18180	9800	13990	13383.25	0.28	0	-2079	15623	14806	14133	13316	12643	14470	12980	11	4190	100	9790	10	1	11381000	1539	13.85	2.16	12	0.10	976.00	6259.00	43950	20240321	-69.24	11390	20241115	18.70	43950	-69.24	20240321	11390	18.70	20241115	43950	-69.24	20240321	11390	18.70	20241115	2.94	N	425420	100	11 억	32271	N	N	18	N	N
129	20241209	091216	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13380	-610	5	-4.36	81492190	6037	16.41	13630	13690	13370	18180	9800	13990	13463.93	0.28	0	-2485	15623	14806	14133	13316	12643	14470	12980	11	4190	100	9790	10	1	11381000	1523	13.71	2.14	12	0.05	976.00	6259.00	43950	20240321	-69.56	11390	20241115	17.47	43950	-69.56	20240321	11390	17.47	20241115	43950	-69.56	20240321	11390	17.47	20241115	2.94	N	425420	100	11 억	32271	N	N	18	N	N
130	20241206	161214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13990	-1010	5	-6.73	509988190	36773	105.86	14950	14950	13460	19500	10500	15000	13868.53	0.36	0	-9037	15940	15470	15000	14530	14060	15705	14765	11	4500	100	10500	10	1	11381000	1592	14.33	2.24	12	0.32	976.00	6259.00	43950	20240321	-68.17	11390	20241115	22.83	43950	-68.17	20240321	11390	22.83	20241115	43950	-68.17	20240321	11390	22.83	20241115	2.96	N	425420	100	11 억	41281	N	N	18	N	N
131	20241206	151219	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14040	-960	5	-6.40	495095320	35709	102.80	14950	14950	13460	19500	10500	15000	13864.72	0.36	0	-8560	15940	15470	15000	14530	14060	15705	14765	11	4500	100	10500	10	1	11381000	1598	14.39	2.24	12	0.31	976.00	6259.00	43950	20240321	-68.05	11390	20241115	23.27	43950	-68.05	20240321	11390	23.27	20241115	43950	-68.05	20240321	11390	23.27	20241115	2.96	N	425420	100	11 억	41281	N	N	19	N	N
132	20241206	141216	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13840	-1160	5	-7.73	442222590	31926	91.91	14950	14950	13460	19500	10500	15000	13851.49	0.36	0	-9053	15940	15470	15000	14530	14060	15705	14765	11	4500	100	10500	10	1	11381000	1575	14.18	2.21	12	0.28	976.00	6259.00	43950	20240321	-68.51	11390	20241115	21.51	43950	-68.51	20240321	11390	21.51	20241115	43950	-68.51	20240321	11390	21.51	20241115	2.96	N	425420	100	11 억	41281	N	N	19	N	N
133	20241206	131217	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13680	-1320	5	-8.80	430440890	31073	89.45	14950	14950	13460	19500	10500	15000	13852.57	0.36	0	-8773	15940	15470	15000	14530	14060	15705	14765	11	4500	100	10500	10	1	11381000	1557	14.02	2.19	12	0.27	976.00	6259.00	43950	20240321	-68.87	11390	20241115	20.11	43950	-68.87	20240321	11390	20.11	20241115	43950	-68.87	20240321	11390	20.11	20241115	2.96	N	425420	100	11 억	41281	N	N	19	N	N
134	20241206	121208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13740	-1260	5	-8.40	378404360	27279	78.53	14950	14950	13460	19500	10500	15000	13871.64	0.36	0	-6176	15940	15470	15000	14530	14060	15705	14765	11	4500	100	10500	10	1	11381000	1564	14.08	2.20	12	0.24	976.00	6259.00	43950	20240321	-68.74	11390	20241115	20.63	43950	-68.74	20240321	11390	20.63	20241115	43950	-68.74	20240321	11390	20.63	20241115	2.96	N	425420	100	11 억	41281	N	N	19	N	N
135	20241206	111207	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13700	-1300	5	-8.67	329628990	23737	68.33	14950	14950	13460	19500	10500	15000	13886.72	0.36	0	-3236	15940	15470	15000	14530	14060	15705	14765	11	4500	100	10500	10	1	11381000	1559	14.04	2.19	12	0.21	976.00	6259.00	43950	20240321	-68.83	11390	20241115	20.28	43950	-68.83	20240321	11390	20.28	20241115	43950	-68.83	20240321	11390	20.28	20241115	2.96	N	425420	100	11 억	41281	N	N	19	N	N
136	20241206	101206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14050	-950	5	-6.33	104863960	7315	21.06	14950	14950	14000	19500	10500	15000	14335.47	0.36	0	-3744	15940	15470	15000	14530	14060	15705	14765	11	4500	100	10500	10	1	11381000	1599	14.40	2.24	12	0.06	976.00	6259.00	43950	20240321	-68.03	11390	20241115	23.35	43950	-68.03	20240321	11390	23.35	20241115	43950	-68.03	20240321	11390	23.35	20241115	2.96	N	425420	100	11 억	41281	N	N	19	N	N
137	20241206	091217	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14650	-350	5	-2.33	18599460	1273	3.66	14950	14950	14550	19500	10500	15000	14610.73	0.36	0	-961	15940	15470	15000	14530	14060	15705	14765	11	4500	100	10500	10	1	11381000	1667	15.01	2.34	12	0.01	976.00	6259.00	43950	20240321	-66.67	11390	20241115	28.62	43950	-66.67	20240321	11390	28.62	20241115	43950	-66.67	20240321	11390	28.62	20241115	2.96	N	425420	100	11 억	41281	N	N	19	N	N
138	20241205	161151	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15000	460	2	3.16	527221610	34725	110.43	14530	15470	14530	18900	10180	14540	15182.77	0.31	0	5908	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1707	15.37	2.40	12	0.31	976.00	6259.00	43950	20240321	-65.87	11390	20241115	31.69	43950	-65.87	20240321	11390	31.69	20241115	43950	-65.87	20240321	11390	31.69	20241115	3.00	N	425420	100	11 억	35405	N	N	19	N	N
139	20241205	151200	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15100	560	2	3.85	500344810	32934	104.74	14530	15470	14530	18900	10180	14540	15192.35	0.31	0	5819	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1719	15.47	2.41	12	0.29	976.00	6259.00	43950	20240321	-65.64	11390	20241115	32.57	43950	-65.64	20240321	11390	32.57	20241115	43950	-65.64	20240321	11390	32.57	20241115	3.00	N	425420	100	11 억	35405	N	N	39	N	N
140	20241205	141144	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15380	840	2	5.78	465392080	30634	97.42	14530	15470	14530	18900	10180	14540	15192.01	0.31	0	6865	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1750	15.76	2.46	12	0.27	976.00	6259.00	43950	20240321	-65.01	11390	20241115	35.03	43950	-65.01	20240321	11390	35.03	20241115	43950	-65.01	20240321	11390	35.03	20241115	3.00	N	425420	100	11 억	35405	N	N	39	N	N
141	20241205	131154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15350	810	2	5.57	419405880	27641	87.91	14530	15470	14530	18900	10180	14540	15173.33	0.31	0	7284	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1747	15.73	2.45	12	0.24	976.00	6259.00	43950	20240321	-65.07	11390	20241115	34.77	43950	-65.07	20240321	11390	34.77	20241115	43950	-65.07	20240321	11390	34.77	20241115	3.00	N	425420	100	11 억	35405	N	N	39	N	N
142	20241205	121154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15460	920	2	6.33	382002870	25212	80.18	14530	15470	14530	18900	10180	14540	15151.63	0.31	0	8327	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1760	15.84	2.47	12	0.22	976.00	6259.00	43950	20240321	-64.82	11390	20241115	35.73	43950	-64.82	20240321	11390	35.73	20241115	43950	-64.82	20240321	11390	35.73	20241115	3.00	N	425420	100	11 억	35405	N	N	39	N	N
143	20241205	111152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15400	860	2	5.91	297158200	19712	62.69	14530	15430	14530	18900	10180	14540	15074.99	0.31	0	7504	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1753	15.78	2.46	12	0.17	976.00	6259.00	43950	20240321	-64.96	11390	20241115	35.21	43950	-64.96	20240321	11390	35.21	20241115	43950	-64.96	20240321	11390	35.21	20241115	3.00	N	425420	100	11 억	35405	N	N	39	N	N
144	20241205	101152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15180	640	2	4.40	173621890	11647	37.04	14530	15210	14530	18900	10180	14540	14907.01	0.31	0	3346	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1728	15.55	2.43	12	0.10	976.00	6259.00	43950	20240321	-65.46	11390	20241115	33.27	43950	-65.46	20240321	11390	33.27	20241115	43950	-65.46	20240321	11390	33.27	20241115	3.00	N	425420	100	11 억	35405	N	N	39	N	N
145	20241205	091159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14620	80	2	0.55	30469720	2083	6.62	14530	14740	14530	18900	10180	14540	14627.81	0.31	0	589	15260	14900	14450	14090	13640	15080	14270	11	4360	100	10170	10	1	11381000	1664	14.98	2.34	12	0.02	976.00	6259.00	43950	20240321	-66.73	11390	20241115	28.36	43950	-66.73	20240321	11390	28.36	20241115	43950	-66.73	20240321	11390	28.36	20241115	3.00	N	425420	100	11 억	35405	N	N	39	N	N
146	20241204	161132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14540	70	2	0.48	449896370	31055	115.84	14470	14810	14000	18810	10130	14470	14487.01	0.32	0	-1587	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1655	14.90	2.32	12	0.27	976.00	6259.00	43950	20240321	-66.92	11390	20241115	27.66	43950	-66.92	20240321	11390	27.66	20241115	43950	-66.92	20240321	11390	27.66	20241115	3.01	N	425420	100	11 억	36890	N	N	39	N	N
147	20241204	151134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14380	-90	5	-0.62	430571740	29724	110.87	14470	14810	14000	18810	10130	14470	14485.67	0.32	0	-1340	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1637	14.73	2.30	12	0.26	976.00	6259.00	43950	20240321	-67.28	11390	20241115	26.25	43950	-67.28	20240321	11390	26.25	20241115	43950	-67.28	20240321	11390	26.25	20241115	3.01	N	425420	100	11 억	36890	N	N	15	N	N
148	20241204	141136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14500	30	2	0.21	383089320	26447	98.65	14470	14810	14000	18810	10130	14470	14485.18	0.32	0	-157	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1650	14.86	2.32	12	0.23	976.00	6259.00	43950	20240321	-67.01	11390	20241115	27.30	43950	-67.01	20240321	11390	27.30	20241115	43950	-67.01	20240321	11390	27.30	20241115	3.01	N	425420	100	11 억	36890	N	N	15	N	N
149	20241204	131129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14460	-10	5	-0.07	355114010	24513	91.44	14470	14810	14000	18810	10130	14470	14486.77	0.32	0	830	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1646	14.82	2.31	12	0.22	976.00	6259.00	43950	20240321	-67.10	11390	20241115	26.95	43950	-67.10	20240321	11390	26.95	20241115	43950	-67.10	20240321	11390	26.95	20241115	3.01	N	425420	100	11 억	36890	N	N	15	N	N
150	20241204	121124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14560	90	2	0.62	325019010	22441	83.71	14470	14810	14000	18810	10130	14470	14483.27	0.32	0	1060	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1657	14.92	2.33	12	0.20	976.00	6259.00	43950	20240321	-66.87	11390	20241115	27.83	43950	-66.87	20240321	11390	27.83	20241115	43950	-66.87	20240321	11390	27.83	20241115	3.01	N	425420	100	11 억	36890	N	N	15	N	N
151	20241204	111111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14560	90	2	0.62	290272260	20045	74.77	14470	14810	14000	18810	10130	14470	14481.04	0.32	0	1420	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1657	14.92	2.33	12	0.18	976.00	6259.00	43950	20240321	-66.87	11390	20241115	27.83	43950	-66.87	20240321	11390	27.83	20241115	43950	-66.87	20240321	11390	27.83	20241115	3.01	N	425420	100	11 억	36890	N	N	15	N	N
152	20241204	101113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14660	190	2	1.31	235031390	16217	60.49	14470	14810	14000	18810	10130	14470	14492.92	0.32	0	2542	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1668	15.02	2.34	12	0.14	976.00	6259.00	43950	20240321	-66.64	11390	20241115	28.71	43950	-66.64	20240321	11390	28.71	20241115	43950	-66.64	20240321	11390	28.71	20241115	3.01	N	425420	100	11 억	36890	N	N	15	N	N
153	20241204	091136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14640	170	2	1.17	95811910	6688	24.95	14470	14670	14000	18810	10130	14470	14325.68	0.32	0	644	15110	14790	14170	13850	13230	14950	14010	11	4340	100	10120	10	1	11381000	1666	15.00	2.34	12	0.06	976.00	6259.00	43950	20240321	-66.69	11390	20241115	28.53	43950	-66.69	20240321	11390	28.53	20241115	43950	-66.69	20240321	11390	28.53	20241115	3.01	N	425420	100	11 억	36890	N	N	15	N	N
154	20241203	161220	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14470	870	2	6.40	380192650	26754	91.59	13550	14490	13550	17680	9520	13600	14210.48	0.28	0	4896	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1647	14.83	2.31	12	0.24	976.00	6259.00	43950	20240321	-67.08	11390	20241115	27.04	43950	-67.08	20240321	11390	27.04	20241115	43950	-67.08	20240321	11390	27.04	20241115	3.04	N	425420	100	11 억	32019	N	N	15	N	N
155	20241203	151310	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14420	820	2	6.03	353140890	24883	85.19	13550	14490	13550	17680	9520	13600	14192.05	0.28	0	4905	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1641	14.77	2.30	12	0.22	976.00	6259.00	43950	20240321	-67.19	11390	20241115	26.60	43950	-67.19	20240321	11390	26.60	20241115	43950	-67.19	20240321	11390	26.60	20241115	3.04	N	425420	100	11 억	32019	N	N	14	N	N
156	20241203	141244	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14470	870	2	6.40	325645480	22976	78.66	13550	14490	13550	17680	9520	13600	14173.29	0.28	0	5335	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1647	14.83	2.31	12	0.20	976.00	6259.00	43950	20240321	-67.08	11390	20241115	27.04	43950	-67.08	20240321	11390	27.04	20241115	43950	-67.08	20240321	11390	27.04	20241115	3.04	N	425420	100	11 억	32019	N	N	14	N	N
157	20241203	131242	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14450	850	2	6.25	292556320	20691	70.84	13550	14490	13550	17680	9520	13600	14139.30	0.28	0	5736	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1645	14.81	2.31	12	0.18	976.00	6259.00	43950	20240321	-67.12	11390	20241115	26.87	43950	-67.12	20240321	11390	26.87	20241115	43950	-67.12	20240321	11390	26.87	20241115	3.04	N	425420	100	11 억	32019	N	N	14	N	N
158	20241203	121304	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14450	850	2	6.25	253655480	18004	61.64	13550	14480	13550	17680	9520	13600	14088.84	0.28	0	6198	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1645	14.81	2.31	12	0.16	976.00	6259.00	43950	20240321	-67.12	11390	20241115	26.87	43950	-67.12	20240321	11390	26.87	20241115	43950	-67.12	20240321	11390	26.87	20241115	3.04	N	425420	100	11 억	32019	N	N	14	N	N
159	20241203	111233	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14360	760	2	5.59	165242560	11822	40.47	13550	14360	13550	17680	9520	13600	13977.55	0.28	0	3313	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1634	14.71	2.29	12	0.10	976.00	6259.00	43950	20240321	-67.33	11390	20241115	26.08	43950	-67.33	20240321	11390	26.08	20241115	43950	-67.33	20240321	11390	26.08	20241115	3.04	N	425420	100	11 억	32019	N	N	14	N	N
160	20241203	101221	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13920	320	2	2.35	102279380	7390	25.30	13550	14170	13550	17680	9520	13600	13840.24	0.28	0	2352	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1584	14.26	2.22	12	0.06	976.00	6259.00	43950	20240321	-68.33	11390	20241115	22.21	43950	-68.33	20240321	11390	22.21	20241115	43950	-68.33	20240321	11390	22.21	20241115	3.04	N	425420	100	11 억	32019	N	N	14	N	N
161	20241203	091209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13820	220	2	1.62	37315600	2704	9.26	13550	14060	13550	17680	9520	13600	13800.15	0.28	0	1660	15586	14592	14096	13102	12606	14345	12855	11	4080	100	9520	10	1	11381000	1573	14.16	2.21	12	0.02	976.00	6259.00	43950	20240321	-68.56	11390	20241115	21.33	43950	-68.56	20240321	11390	21.33	20241115	43950	-68.56	20240321	11390	21.33	20241115	3.04	N	425420	100	11 억	32019	N	N	14	N	N
162	20241202	161151	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13600	-1220	5	-8.23	409679700	29203	77.50	14980	15090	13600	19260	10380	14820	14031.82	0.33	0	-5886	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1548	13.93	2.17	12	0.26	976.00	6259.00	43950	20240321	-69.06	11390	20241115	19.40	43950	-69.06	20240321	11390	19.40	20241115	43950	-69.06	20240321	11390	19.40	20241115	3.04	N	425420	100	11 억	37891	N	N	14	N	N
163	20241202	151404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13740	-1080	5	-7.29	359541930	25531	67.75	14980	15090	13670	19260	10380	14820	14082.56	0.33	0	-5613	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1564	14.08	2.20	12	0.22	976.00	6259.00	43950	20240321	-68.74	11390	20241115	20.63	43950	-68.74	20240321	11390	20.63	20241115	43950	-68.74	20240321	11390	20.63	20241115	3.04	N	425420	100	11 억	37891	N	N	19	N	N
164	20241202	141257	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13750	-1070	5	-7.22	315083330	22305	59.19	14980	15090	13670	19260	10380	14820	14126.13	0.33	0	-2848	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1565	14.09	2.20	12	0.20	976.00	6259.00	43950	20240321	-68.71	11390	20241115	20.72	43950	-68.71	20240321	11390	20.72	20241115	43950	-68.71	20240321	11390	20.72	20241115	3.04	N	425420	100	11 억	37891	N	N	19	N	N
165	20241202	131206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13710	-1110	5	-7.49	293364440	20732	55.02	14980	15090	13670	19260	10380	14820	14150.32	0.33	0	-2279	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1560	14.05	2.19	12	0.18	976.00	6259.00	43950	20240321	-68.81	11390	20241115	20.37	43950	-68.81	20240321	11390	20.37	20241115	43950	-68.81	20240321	11390	20.37	20241115	3.04	N	425420	100	11 억	37891	N	N	19	N	N
166	20241202	121235	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13870	-950	5	-6.41	232182780	16298	43.25	14980	15090	13670	19260	10380	14820	14246.09	0.33	0	-682	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1579	14.21	2.22	12	0.14	976.00	6259.00	43950	20240321	-68.44	11390	20241115	21.77	43950	-68.44	20240321	11390	21.77	20241115	43950	-68.44	20240321	11390	21.77	20241115	3.04	N	425420	100	11 억	37891	N	N	19	N	N
167	20241202	111132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13860	-960	5	-6.48	170497040	11830	31.39	14980	15090	13860	19260	10380	14820	14412.26	0.33	0	-36	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1577	14.20	2.21	12	0.10	976.00	6259.00	43950	20240321	-68.46	11390	20241115	21.69	43950	-68.46	20240321	11390	21.69	20241115	43950	-68.46	20240321	11390	21.69	20241115	3.04	N	425420	100	11 억	37891	N	N	19	N	N
168	20241202	101144	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14310	-510	5	-3.44	101882510	6940	18.42	14980	15090	14000	19260	10380	14820	14680.48	0.33	0	-241	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1629	14.66	2.29	12	0.06	976.00	6259.00	43950	20240321	-67.44	11390	20241115	25.64	43950	-67.44	20240321	11390	25.64	20241115	43950	-67.44	20240321	11390	25.64	20241115	3.04	N	425420	100	11 억	37891	N	N	19	N	N
169	20241202	091137	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14980	160	2	1.08	32665440	2177	5.78	14980	15090	14980	19260	10380	14820	15004.80	0.33	0	237	15506	15162	14806	14462	14106	15335	14635	11	4440	100	10370	10	1	11381000	1705	15.35	2.39	12	0.02	976.00	6259.00	43950	20240321	-65.92	11390	20241115	31.52	43950	-65.92	20240321	11390	31.52	20241115	43950	-65.92	20240321	11390	31.52	20241115	3.04	N	425420	100	11 억	37891	N	N	19	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History