KissMeData/037460/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

72 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	160455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-90	5	-1.03	300151310	34896	49.35	8600	8710	8430	11330	6110	8720	8600.97	2.49	829	4077	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1408	4.45	0.40	12	0.21	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7610	13.40	20240805	1.02	N	037460	500	83 억	407111	N	N	0	N	N
3	20241231	150456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-90	5	-1.03	300151310	34896	49.35	8600	8710	8430	11330	6110	8720	8600.97	2.49	829	4077	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1408	4.45	0.40	12	0.21	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7610	13.40	20240805	1.02	N	037460	500	83 억	407111	N	N	0	N	N
4	20241231	140455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-90	5	-1.03	300151310	34896	49.35	8600	8710	8430	11330	6110	8720	8600.97	2.49	829	4077	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1408	4.45	0.40	12	0.21	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7610	13.40	20240805	1.02	N	037460	500	83 억	407111	N	N	0	N	N
5	20241231	130456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-90	5	-1.03	300151310	34896	49.35	8600	8710	8430	11330	6110	8720	8600.97	2.49	829	4077	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1408	4.45	0.40	12	0.21	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7610	13.40	20240805	1.02	N	037460	500	83 억	407111	N	N	0	N	N
6	20241231	120455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-90	5	-1.03	300151310	34896	49.35	8600	8710	8430	11330	6110	8720	8600.97	2.49	829	4077	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1408	4.45	0.40	12	0.21	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7610	13.40	20240805	1.02	N	037460	500	83 억	407111	N	N	0	N	N
7	20241231	110455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-90	5	-1.03	300151310	34896	49.35	8600	8710	8430	11330	6110	8720	8600.97	2.49	829	4077	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1408	4.45	0.40	12	0.21	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7610	13.40	20240805	1.02	N	037460	500	83 억	407111	N	N	0	N	N
8	20241231	100448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-90	5	-1.03	300151310	34896	49.35	8600	8710	8430	11330	6110	8720	8600.97	2.49	829	4077	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1408	4.45	0.40	12	0.21	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7610	13.40	20240805	1.02	N	037460	500	83 억	407111	N	N	0	N	N
9	20241231	090456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-90	5	-1.03	300151310	34896	49.35	8600	8710	8430	11330	6110	8720	8600.97	2.49	829	4077	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1408	4.45	0.40	12	0.21	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7610	13.40	20240805	1.02	N	037460	500	83 억	407111	N	N	0	N	N
10	20241230	160453	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-90	5	-1.03	297441490	34582	48.90	8600	8710	8430	11330	6110	8720	8600.97	2.49	0	4077	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1408	4.45	0.40	12	0.21	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7610	13.40	20240805	1.02	N	037460	500	83 억	406282	N	N	0	N	N
11	20241230	150456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8610	-110	5	-1.26	284468360	33076	46.77	8600	8710	8430	11330	6110	8720	8600.41	2.49	0	4735	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1405	4.44	0.40	12	0.20	1939.00	21592.00	9550	20240709	-9.84	7610	20240805	13.14	9550	-9.84	20240709	7610	13.14	20240805	9550	-9.84	20240709	7610	13.14	20240805	1.02	N	037460	500	83 억	406282	N	N	0	N	N
12	20241230	140455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8600	-120	5	-1.38	247461980	28774	40.69	8600	8710	8430	11330	6110	8720	8600.15	2.49	0	2798	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1403	4.44	0.40	12	0.18	1939.00	21592.00	9550	20240709	-9.95	7610	20240805	13.01	9550	-9.95	20240709	7610	13.01	20240805	9550	-9.95	20240709	7610	13.01	20240805	1.02	N	037460	500	83 억	406282	N	N	0	N	N
13	20241230	130455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-130	5	-1.49	223977400	26043	36.83	8600	8710	8430	11330	6110	8720	8600.25	2.49	0	2732	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1402	4.43	0.40	12	0.16	1939.00	21592.00	9550	20240709	-10.05	7610	20240805	12.88	9550	-10.05	20240709	7610	12.88	20240805	9550	-10.05	20240709	7610	12.88	20240805	1.02	N	037460	500	83 억	406282	N	N	0	N	N
14	20241230	120453	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8600	-120	5	-1.38	198083310	23029	32.57	8600	8710	8430	11330	6110	8720	8601.42	2.49	0	2931	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1403	4.44	0.40	12	0.14	1939.00	21592.00	9550	20240709	-9.95	7610	20240805	13.01	9550	-9.95	20240709	7610	13.01	20240805	9550	-9.95	20240709	7610	13.01	20240805	1.02	N	037460	500	83 억	406282	N	N	0	N	N
15	20241230	110455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-90	5	-1.03	133300280	15498	21.92	8600	8710	8430	11330	6110	8720	8601.05	2.49	0	3046	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1408	4.45	0.40	12	0.09	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7610	13.40	20240805	1.02	N	037460	500	83 억	406282	N	N	0	N	N
16	20241230	100454	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8560	-160	5	-1.83	111018570	12906	18.25	8600	8710	8430	11330	6110	8720	8602.00	2.49	0	2512	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1397	4.41	0.40	12	0.08	1939.00	21592.00	9550	20240709	-10.37	7610	20240805	12.48	9550	-10.37	20240709	7610	12.48	20240805	9550	-10.37	20240709	7610	12.48	20240805	1.02	N	037460	500	83 억	406282	N	N	0	N	N
17	20241230	090456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8600	-120	5	-1.38	43901990	5115	7.23	8600	8710	8430	11330	6110	8720	8582.72	2.49	0	1030	8960	8840	8720	8600	8480	8900	8660	83	2610	500	6450	10	1	16318522	1403	4.44	0.40	12	0.03	1939.00	21592.00	9550	20240709	-9.95	7610	20240805	13.01	9550	-9.95	20240709	7610	13.01	20240805	9550	-9.95	20240709	7610	13.01	20240805	1.02	N	037460	500	83 억	406282	N	N	0	N	N
18	20241227	160453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	-280	5	-3.11	614126340	70704	55.36	8650	8840	8600	11700	6300	9000	8685.87	2.85	0	-10768	9233	9116	9043	8926	8853	9080	8890	83	2700	500	6660	10	1	16318522	1423	4.50	0.40	12	0.43	1939.00	21592.00	9550	20240709	-8.69	7610	20240805	14.59	9550	-8.69	20240709	7610	14.59	20240805	9550	-8.69	20240709	7610	14.59	20240805	1.01	N	037460	500	83 억	465631	N	N	0	N	N
19	20241227	150452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-300	5	-3.33	589106700	67827	53.11	8650	8840	8600	11700	6300	9000	8685.43	2.85	0	-9239	9233	9116	9043	8926	8853	9080	8890	83	2700	500	6660	10	1	16318522	1420	4.49	0.40	12	0.42	1939.00	21592.00	9550	20240709	-8.90	7610	20240805	14.32	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7610	14.32	20240805	1.01	N	037460	500	83 억	465631	N	N	0	N	N
20	20241227	140455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-290	5	-3.22	507383260	58432	45.75	8650	8840	8600	11700	6300	9000	8683.31	2.85	0	-5484	9233	9116	9043	8926	8853	9080	8890	83	2700	500	6660	10	1	16318522	1421	4.49	0.40	12	0.36	1939.00	21592.00	9550	20240709	-8.80	7610	20240805	14.45	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7610	14.45	20240805	1.01	N	037460	500	83 억	465631	N	N	0	N	N
21	20241227	130453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-300	5	-3.33	480541320	55342	43.33	8650	8840	8600	11700	6300	9000	8683.12	2.85	0	-3523	9233	9116	9043	8926	8853	9080	8890	83	2700	500	6660	10	1	16318522	1420	4.49	0.40	12	0.34	1939.00	21592.00	9550	20240709	-8.90	7610	20240805	14.32	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7610	14.32	20240805	1.01	N	037460	500	83 억	465631	N	N	0	N	N
22	20241227	120453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	-400	5	-4.44	432221140	49780	38.98	8650	8840	8600	11700	6300	9000	8682.63	2.85	0	291	9233	9116	9043	8926	8853	9080	8890	83	2700	500	6660	10	1	16318522	1403	4.44	0.40	12	0.31	1939.00	21592.00	9550	20240709	-9.95	7610	20240805	13.01	9550	-9.95	20240709	7610	13.01	20240805	9550	-9.95	20240709	7610	13.01	20240805	1.01	N	037460	500	83 억	465631	N	N	0	N	N
23	20241227	110452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	-330	5	-3.67	336255210	38674	30.28	8650	8840	8630	11700	6300	9000	8694.61	2.85	0	-1989	9233	9116	9043	8926	8853	9080	8890	83	2700	500	6660	10	1	16318522	1415	4.47	0.40	12	0.24	1939.00	21592.00	9550	20240709	-9.21	7610	20240805	13.93	9550	-9.21	20240709	7610	13.93	20240805	9550	-9.21	20240709	7610	13.93	20240805	1.01	N	037460	500	83 억	465631	N	N	0	N	N
24	20241227	100452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-290	5	-3.22	246673820	28354	22.20	8650	8840	8650	11700	6300	9000	8699.79	2.85	0	-1529	9233	9116	9043	8926	8853	9080	8890	83	2700	500	6660	10	1	16318522	1421	4.49	0.40	12	0.17	1939.00	21592.00	9550	20240709	-8.80	7610	20240805	14.45	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7610	14.45	20240805	1.01	N	037460	500	83 억	465631	N	N	0	N	N
25	20241227	090455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	-220	5	-2.44	77659080	8909	6.98	8650	8840	8650	11700	6300	9000	8716.92	2.85	0	2208	9233	9116	9043	8926	8853	9080	8890	83	2700	500	6660	10	1	16318522	1433	4.53	0.41	12	0.05	1939.00	21592.00	9550	20240709	-8.06	7610	20240805	15.37	9550	-8.06	20240709	7610	15.37	20240805	9550	-8.06	20240709	7610	15.37	20240805	1.01	N	037460	500	83 억	465631	N	N	0	N	N
26	20241226	160452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-30	5	-0.33	1142660990	125853	189.94	9050	9160	8970	11730	6330	9030	9079.34	2.93	0	-18976	9136	9082	8976	8922	8816	9110	8950	83	2700	500	6680	10	1	16318522	1469	4.64	0.42	12	0.77	1939.00	21592.00	9550	20240709	-5.76	7610	20240805	18.27	9550	-5.76	20240709	7610	18.27	20240805	9550	-5.76	20240709	7610	18.27	20240805	1.02	N	037460	500	83 억	478845	N	N	0	N	N
27	20241226	150448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9040	10	2	0.11	1033046080	113690	171.58	9050	9160	8970	11730	6330	9030	9086.52	2.93	0	-20033	9136	9082	8976	8922	8816	9110	8950	83	2700	500	6680	10	1	16318522	1475	4.66	0.42	12	0.70	1939.00	21592.00	9550	20240709	-5.34	7610	20240805	18.79	9550	-5.34	20240709	7610	18.79	20240805	9550	-5.34	20240709	7610	18.79	20240805	1.02	N	037460	500	83 억	478845	N	N	0	N	N
28	20241226	140449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	-20	5	-0.22	955630500	105131	158.66	9050	9160	8970	11730	6330	9030	9089.90	2.93	0	-20086	9136	9082	8976	8922	8816	9110	8950	83	2700	500	6680	10	1	16318522	1470	4.65	0.42	12	0.64	1939.00	21592.00	9550	20240709	-5.65	7610	20240805	18.40	9550	-5.65	20240709	7610	18.40	20240805	9550	-5.65	20240709	7610	18.40	20240805	1.02	N	037460	500	83 억	478845	N	N	0	N	N
29	20241226	130450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9080	50	2	0.55	845400670	92936	140.26	9050	9160	8970	11730	6330	9030	9096.59	2.93	0	-18479	9136	9082	8976	8922	8816	9110	8950	83	2700	500	6680	10	1	16318522	1482	4.68	0.42	12	0.57	1939.00	21592.00	9550	20240709	-4.92	7610	20240805	19.32	9550	-4.92	20240709	7610	19.32	20240805	9550	-4.92	20240709	7610	19.32	20240805	1.02	N	037460	500	83 억	478845	N	N	0	N	N
30	20241226	120448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9110	80	2	0.89	732852680	80564	121.59	9050	9160	8970	11730	6330	9030	9096.53	2.93	0	-15012	9136	9082	8976	8922	8816	9110	8950	83	2700	500	6680	10	1	16318522	1487	4.70	0.42	12	0.49	1939.00	21592.00	9550	20240709	-4.61	7610	20240805	19.71	9550	-4.61	20240709	7610	19.71	20240805	9550	-4.61	20240709	7610	19.71	20240805	1.02	N	037460	500	83 억	478845	N	N	0	N	N
31	20241226	110450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9120	90	2	1.00	618324430	67985	102.60	9050	9160	8970	11730	6330	9030	9095.02	2.93	0	-9957	9136	9082	8976	8922	8816	9110	8950	83	2700	500	6680	10	1	16318522	1488	4.70	0.42	12	0.42	1939.00	21592.00	9550	20240709	-4.50	7610	20240805	19.84	9550	-4.50	20240709	7610	19.84	20240805	9550	-4.50	20240709	7610	19.84	20240805	1.02	N	037460	500	83 억	478845	N	N	0	N	N
32	20241226	100450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	70	2	0.78	382562110	42168	63.64	9050	9160	8970	11730	6330	9030	9072.34	2.93	0	-3351	9136	9082	8976	8922	8816	9110	8950	83	2700	500	6680	10	1	16318522	1485	4.69	0.42	12	0.26	1939.00	21592.00	9550	20240709	-4.71	7610	20240805	19.58	9550	-4.71	20240709	7610	19.58	20240805	9550	-4.71	20240709	7610	19.58	20240805	1.02	N	037460	500	83 억	478845	N	N	0	N	N
33	20241226	090449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	30	2	0.33	42622300	4709	7.11	9050	9060	9030	11730	6330	9030	9051.26	2.93	0	-2067	9136	9082	8976	8922	8816	9110	8950	83	2700	500	6680	10	1	16318522	1478	4.67	0.42	12	0.03	1939.00	21592.00	9550	20240709	-5.13	7610	20240805	19.05	9550	-5.13	20240709	7610	19.05	20240805	9550	-5.13	20240709	7610	19.05	20240805	1.02	N	037460	500	83 억	478845	N	N	0	N	N
34	20241224	160449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	180	2	2.03	594160160	66208	269.82	8870	9030	8870	11500	6200	8850	8974.12	2.95	0	-7459	8990	8920	8810	8740	8630	8955	8775	83	2650	500	6540	10	1	16318522	1474	4.66	0.42	12	0.41	1939.00	21592.00	9550	20240709	-5.45	7610	20240805	18.66	9550	-5.45	20240709	7610	18.66	20240805	9550	-5.45	20240709	7610	18.66	20240805	1.02	N	037460	500	83 억	481684	N	N	0	N	N
35	20241224	150449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	170	2	1.92	516154300	57550	234.53	8870	9030	8870	11500	6200	8850	8968.80	2.95	0	-4441	8990	8920	8810	8740	8630	8955	8775	83	2650	500	6540	10	1	16318522	1472	4.65	0.42	12	0.35	1939.00	21592.00	9550	20240709	-5.55	7610	20240805	18.53	9550	-5.55	20240709	7610	18.53	20240805	9550	-5.55	20240709	7610	18.53	20240805	1.02	N	037460	500	83 억	481684	N	N	0	N	N
36	20241224	140447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8960	110	2	1.24	424049150	47296	192.75	8870	9030	8870	11500	6200	8850	8965.86	2.95	0	-4310	8990	8920	8810	8740	8630	8955	8775	83	2650	500	6540	10	1	16318522	1462	4.62	0.41	12	0.29	1939.00	21592.00	9550	20240709	-6.18	7610	20240805	17.74	9550	-6.18	20240709	7610	17.74	20240805	9550	-6.18	20240709	7610	17.74	20240805	1.02	N	037460	500	83 억	481684	N	N	0	N	N
37	20241224	130448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	120	2	1.36	402313240	44869	182.86	8870	9030	8870	11500	6200	8850	8966.40	2.95	0	-4225	8990	8920	8810	8740	8630	8955	8775	83	2650	500	6540	10	1	16318522	1464	4.63	0.42	12	0.27	1939.00	21592.00	9550	20240709	-6.07	7610	20240805	17.87	9550	-6.07	20240709	7610	17.87	20240805	9550	-6.07	20240709	7610	17.87	20240805	1.02	N	037460	500	83 억	481684	N	N	0	N	N
38	20241224	120447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8940	90	2	1.02	315181940	35128	143.16	8870	9030	8870	11500	6200	8850	8972.38	2.95	0	1056	8990	8920	8810	8740	8630	8955	8775	83	2650	500	6540	10	1	16318522	1459	4.61	0.41	12	0.22	1939.00	21592.00	9550	20240709	-6.39	7610	20240805	17.48	9550	-6.39	20240709	7610	17.48	20240805	9550	-6.39	20240709	7610	17.48	20240805	1.02	N	037460	500	83 억	481684	N	N	0	N	N
39	20241224	110448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	120	2	1.36	266913280	29736	121.18	8870	9030	8870	11500	6200	8850	8976.10	2.95	0	1470	8990	8920	8810	8740	8630	8955	8775	83	2650	500	6540	10	1	16318522	1464	4.63	0.42	12	0.18	1939.00	21592.00	9550	20240709	-6.07	7610	20240805	17.87	9550	-6.07	20240709	7610	17.87	20240805	9550	-6.07	20240709	7610	17.87	20240805	1.02	N	037460	500	83 억	481684	N	N	0	N	N
40	20241224	100449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	120	2	1.36	207957120	23157	94.37	8870	9030	8870	11500	6200	8850	8980.31	2.95	0	-1066	8990	8920	8810	8740	8630	8955	8775	83	2650	500	6540	10	1	16318522	1464	4.63	0.42	12	0.14	1939.00	21592.00	9550	20240709	-6.07	7610	20240805	17.87	9550	-6.07	20240709	7610	17.87	20240805	9550	-6.07	20240709	7610	17.87	20240805	1.02	N	037460	500	83 억	481684	N	N	0	N	N
41	20241224	090450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	150	2	1.69	89589820	9984	40.69	8870	9030	8870	11500	6200	8850	8973.34	2.95	0	2985	8990	8920	8810	8740	8630	8955	8775	83	2650	500	6540	10	1	16318522	1469	4.64	0.42	12	0.06	1939.00	21592.00	9550	20240709	-5.76	7610	20240805	18.27	9550	-5.76	20240709	7610	18.27	20240805	9550	-5.76	20240709	7610	18.27	20240805	1.02	N	037460	500	83 억	481684	N	N	0	N	N
42	20241223	160445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	120	2	1.37	213532060	24310	81.38	8700	8880	8700	11340	6120	8730	8783.71	2.94	0	1879	8803	8766	8713	8676	8623	8775	8685	83	2610	500	6460	10	1	16318522	1444	4.56	0.41	12	0.15	1939.00	21592.00	9550	20240709	-7.33	7610	20240805	16.29	9550	-7.33	20240709	7610	16.29	20240805	9550	-7.33	20240709	7610	16.29	20240805	1.02	N	037460	500	83 억	480373	N	N	0	N	N
43	20241223	150448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8830	100	2	1.15	206917610	23562	78.88	8700	8880	8700	11340	6120	8730	8781.85	2.94	0	2194	8803	8766	8713	8676	8623	8775	8685	83	2610	500	6460	10	1	16318522	1441	4.55	0.41	12	0.14	1939.00	21592.00	9550	20240709	-7.54	7610	20240805	16.03	9550	-7.54	20240709	7610	16.03	20240805	9550	-7.54	20240709	7610	16.03	20240805	1.02	N	037460	500	83 억	480373	N	N	0	N	N
44	20241223	140444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	40	2	0.46	133791630	15284	51.17	8700	8830	8700	11340	6120	8730	8753.72	2.94	0	2119	8803	8766	8713	8676	8623	8775	8685	83	2610	500	6460	10	1	16318522	1431	4.52	0.41	12	0.09	1939.00	21592.00	9550	20240709	-8.17	7610	20240805	15.24	9550	-8.17	20240709	7610	15.24	20240805	9550	-8.17	20240709	7610	15.24	20240805	1.02	N	037460	500	83 억	480373	N	N	0	N	N
45	20241223	130445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	40	2	0.46	121008460	13830	46.30	8700	8830	8700	11340	6120	8730	8749.72	2.94	0	1749	8803	8766	8713	8676	8623	8775	8685	83	2610	500	6460	10	1	16318522	1431	4.52	0.41	12	0.08	1939.00	21592.00	9550	20240709	-8.17	7610	20240805	15.24	9550	-8.17	20240709	7610	15.24	20240805	9550	-8.17	20240709	7610	15.24	20240805	1.02	N	037460	500	83 억	480373	N	N	0	N	N
46	20241223	120446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8810	80	2	0.92	114247940	13062	43.73	8700	8830	8700	11340	6120	8730	8746.60	2.94	0	1957	8803	8766	8713	8676	8623	8775	8685	83	2610	500	6460	10	1	16318522	1438	4.54	0.41	12	0.08	1939.00	21592.00	9550	20240709	-7.75	7610	20240805	15.77	9550	-7.75	20240709	7610	15.77	20240805	9550	-7.75	20240709	7610	15.77	20240805	1.02	N	037460	500	83 억	480373	N	N	0	N	N
47	20241223	110445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	50	2	0.57	82114820	9412	31.51	8700	8780	8700	11340	6120	8730	8724.48	2.94	0	1814	8803	8766	8713	8676	8623	8775	8685	83	2610	500	6460	10	1	16318522	1433	4.53	0.41	12	0.06	1939.00	21592.00	9550	20240709	-8.06	7610	20240805	15.37	9550	-8.06	20240709	7610	15.37	20240805	9550	-8.06	20240709	7610	15.37	20240805	1.02	N	037460	500	83 억	480373	N	N	0	N	N
48	20241223	100442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	20	2	0.23	30364800	3478	11.64	8700	8770	8700	11340	6120	8730	8730.54	2.94	0	841	8803	8766	8713	8676	8623	8775	8685	83	2610	500	6460	10	1	16318522	1428	4.51	0.41	12	0.02	1939.00	21592.00	9550	20240709	-8.38	7610	20240805	14.98	9550	-8.38	20240709	7610	14.98	20240805	9550	-8.38	20240709	7610	14.98	20240805	1.02	N	037460	500	83 억	480373	N	N	0	N	N
49	20241223	090445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	-10	5	-0.11	3816070	438	1.47	8700	8730	8700	11340	6120	8730	8712.20	2.94	0	297	8803	8766	8713	8676	8623	8775	8685	83	2610	500	6460	10	1	16318522	1423	4.50	0.40	12	0.00	1939.00	21592.00	9550	20240709	-8.69	7610	20240805	14.59	9550	-8.69	20240709	7610	14.59	20240805	9550	-8.69	20240709	7610	14.59	20240805	1.02	N	037460	500	83 억	480373	N	N	0	N	N
50	20241220	160442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	10	2	0.11	259837950	29859	192.44	8730	8750	8660	11330	6110	8720	8702.10	2.94	0	1744	8820	8770	8680	8630	8540	8795	8655	83	2610	500	6450	10	1	16318522	1425	4.50	0.40	12	0.18	1939.00	21592.00	9550	20240709	-8.59	7610	20240805	14.72	9550	-8.59	20240709	7610	14.72	20240805	9550	-8.59	20240709	7610	14.72	20240805	1.03	N	037460	500	83 억	478968	N	N	0	N	N
51	20241220	150444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-10	5	-0.11	246743040	28355	182.75	8730	8750	8660	11330	6110	8720	8701.92	2.94	0	1600	8820	8770	8680	8630	8540	8795	8655	83	2610	500	6450	10	1	16318522	1421	4.49	0.40	12	0.17	1939.00	21592.00	9550	20240709	-8.80	7610	20240805	14.45	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7610	14.45	20240805	1.03	N	037460	500	83 억	478968	N	N	0	N	N
52	20241220	140444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-10	5	-0.11	194547170	22353	144.06	8730	8750	8660	11330	6110	8720	8703.40	2.94	0	1007	8820	8770	8680	8630	8540	8795	8655	83	2610	500	6450	10	1	16318522	1421	4.49	0.40	12	0.14	1939.00	21592.00	9550	20240709	-8.80	7610	20240805	14.45	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7610	14.45	20240805	1.03	N	037460	500	83 억	478968	N	N	0	N	N
53	20241220	130443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	10	2	0.11	168249390	19333	124.60	8730	8750	8660	11330	6110	8720	8702.70	2.94	0	656	8820	8770	8680	8630	8540	8795	8655	83	2610	500	6450	10	1	16318522	1425	4.50	0.40	12	0.12	1939.00	21592.00	9550	20240709	-8.59	7610	20240805	14.72	9550	-8.59	20240709	7610	14.72	20240805	9550	-8.59	20240709	7610	14.72	20240805	1.03	N	037460	500	83 억	478968	N	N	0	N	N
54	20241220	120442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-20	5	-0.23	108102800	12441	80.18	8730	8750	8660	11330	6110	8720	8689.24	2.94	0	-671	8820	8770	8680	8630	8540	8795	8655	83	2610	500	6450	10	1	16318522	1420	4.49	0.40	12	0.08	1939.00	21592.00	9550	20240709	-8.90	7610	20240805	14.32	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7610	14.32	20240805	1.03	N	037460	500	83 억	478968	N	N	0	N	N
55	20241220	110442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-10	5	-0.11	71009130	8178	52.71	8730	8750	8660	11330	6110	8720	8682.95	2.94	0	-3012	8820	8770	8680	8630	8540	8795	8655	83	2610	500	6450	10	1	16318522	1421	4.49	0.40	12	0.05	1939.00	21592.00	9550	20240709	-8.80	7610	20240805	14.45	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7610	14.45	20240805	1.03	N	037460	500	83 억	478968	N	N	0	N	N
56	20241220	100442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-20	5	-0.23	59102640	6811	43.90	8730	8750	8660	11330	6110	8720	8677.53	2.94	0	-3134	8820	8770	8680	8630	8540	8795	8655	83	2610	500	6450	10	1	16318522	1420	4.49	0.40	12	0.04	1939.00	21592.00	9550	20240709	-8.90	7610	20240805	14.32	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7610	14.32	20240805	1.03	N	037460	500	83 억	478968	N	N	0	N	N
57	20241220	090444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	0	3	0.00	1640090	188	1.21	8730	8750	8680	11330	6110	8720	8723.88	2.94	0	-24	8820	8770	8680	8630	8540	8795	8655	83	2610	500	6450	10	1	16318522	1423	4.50	0.40	12	0.00	1939.00	21592.00	9550	20240709	-8.69	7610	20240805	14.59	9550	-8.69	20240709	7610	14.59	20240805	9550	-8.69	20240709	7610	14.59	20240805	1.03	N	037460	500	83 억	478968	N	N	0	N	N
58	20241219	160443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	-10	5	-0.11	127119660	14666	149.08	8660	8730	8590	11340	6120	8730	8667.64	2.92	0	3685	8836	8782	8676	8622	8516	8810	8650	83	2610	500	6460	10	1	16318522	1423	4.50	0.40	12	0.09	1939.00	21592.00	9550	20240709	-8.69	7610	20240805	14.59	9550	-8.69	20240709	7610	14.59	20240805	9550	-8.69	20240709	7610	14.59	20240805	1.02	N	037460	500	83 억	475803	N	N	0	N	N
59	20241219	150440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-30	5	-0.34	119520580	13793	140.20	8660	8730	8590	11340	6120	8730	8665.31	2.92	0	3765	8836	8782	8676	8622	8516	8810	8650	83	2610	500	6460	10	1	16318522	1420	4.49	0.40	12	0.08	1939.00	21592.00	9550	20240709	-8.90	7610	20240805	14.32	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7610	14.32	20240805	1.02	N	037460	500	83 억	475803	N	N	0	N	N
60	20241219	140442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	0	3	0.00	101234830	11692	118.85	8660	8730	8590	11340	6120	8730	8658.47	2.92	0	3729	8836	8782	8676	8622	8516	8810	8650	83	2610	500	6460	10	1	16318522	1425	4.50	0.40	12	0.07	1939.00	21592.00	9550	20240709	-8.59	7610	20240805	14.72	9550	-8.59	20240709	7610	14.72	20240805	9550	-8.59	20240709	7610	14.72	20240805	1.02	N	037460	500	83 억	475803	N	N	0	N	N
61	20241219	130441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	-50	5	-0.57	87493140	10114	102.81	8660	8690	8590	11340	6120	8730	8650.70	2.92	0	3676	8836	8782	8676	8622	8516	8810	8650	83	2610	500	6460	10	1	16318522	1416	4.48	0.40	12	0.06	1939.00	21592.00	9550	20240709	-9.11	7610	20240805	14.06	9550	-9.11	20240709	7610	14.06	20240805	9550	-9.11	20240709	7610	14.06	20240805	1.02	N	037460	500	83 억	475803	N	N	0	N	N
62	20241219	120442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	-50	5	-0.57	75197190	8698	88.41	8660	8690	8590	11340	6120	8730	8645.34	2.92	0	3626	8836	8782	8676	8622	8516	8810	8650	83	2610	500	6460	10	1	16318522	1416	4.48	0.40	12	0.05	1939.00	21592.00	9550	20240709	-9.11	7610	20240805	14.06	9550	-9.11	20240709	7610	14.06	20240805	9550	-9.11	20240709	7610	14.06	20240805	1.02	N	037460	500	83 억	475803	N	N	0	N	N
63	20241219	110441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	-50	5	-0.57	64354800	7448	75.71	8660	8690	8590	11340	6120	8730	8640.55	2.92	0	3046	8836	8782	8676	8622	8516	8810	8650	83	2610	500	6460	10	1	16318522	1416	4.48	0.40	12	0.05	1939.00	21592.00	9550	20240709	-9.11	7610	20240805	14.06	9550	-9.11	20240709	7610	14.06	20240805	9550	-9.11	20240709	7610	14.06	20240805	1.02	N	037460	500	83 억	475803	N	N	0	N	N
64	20241219	100434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	-60	5	-0.69	54544240	6316	64.20	8660	8690	8590	11340	6120	8730	8635.88	2.92	0	3188	8836	8782	8676	8622	8516	8810	8650	83	2610	500	6460	10	1	16318522	1415	4.47	0.40	12	0.04	1939.00	21592.00	9550	20240709	-9.21	7610	20240805	13.93	9550	-9.21	20240709	7610	13.93	20240805	9550	-9.21	20240709	7610	13.93	20240805	1.02	N	037460	500	83 억	475803	N	N	0	N	N
65	20241219	090442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	-110	5	-1.26	7098760	821	8.35	8660	8660	8620	11340	6120	8730	8646.48	2.92	0	-235	8836	8782	8676	8622	8516	8810	8650	83	2610	500	6460	10	1	16318522	1407	4.45	0.40	12	0.01	1939.00	21592.00	9550	20240709	-9.74	7610	20240805	13.27	9550	-9.74	20240709	7610	13.27	20240805	9550	-9.74	20240709	7610	13.27	20240805	1.02	N	037460	500	83 억	475803	N	N	0	N	N
66	20241218	160439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	90	2	1.04	85167700	9836	84.60	8640	8730	8570	11230	6050	8640	8658.77	2.90	0	2761	8726	8682	8656	8612	8586	8670	8600	83	2590	500	6390	10	1	16318522	1425	4.50	0.40	12	0.06	1939.00	21592.00	9550	20240709	-8.59	7610	20240805	14.72	9550	-8.59	20240709	7610	14.72	20240805	9550	-8.59	20240709	7610	14.72	20240805	1.02	N	037460	500	83 억	473561	N	N	0	N	N
67	20241218	150441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	70	2	0.81	77096850	8911	76.65	8640	8720	8570	11230	6050	8640	8651.87	2.90	0	2259	8726	8682	8656	8612	8586	8670	8600	83	2590	500	6390	10	1	16318522	1421	4.49	0.40	12	0.05	1939.00	21592.00	9550	20240709	-8.80	7610	20240805	14.45	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7610	14.45	20240805	1.02	N	037460	500	83 억	473561	N	N	0	N	N
68	20241218	140440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	60	2	0.69	63819630	7386	63.53	8640	8700	8570	11230	6050	8640	8640.62	2.90	0	2021	8726	8682	8656	8612	8586	8670	8600	83	2590	500	6390	10	1	16318522	1420	4.49	0.40	12	0.05	1939.00	21592.00	9550	20240709	-8.90	7610	20240805	14.32	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7610	14.32	20240805	1.02	N	037460	500	83 억	473561	N	N	0	N	N
69	20241218	130441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	30	2	0.35	41824420	4849	41.71	8640	8670	8570	11230	6050	8640	8625.37	2.90	0	1314	8726	8682	8656	8612	8586	8670	8600	83	2590	500	6390	10	1	16318522	1415	4.47	0.40	12	0.03	1939.00	21592.00	9550	20240709	-9.21	7610	20240805	13.93	9550	-9.21	20240709	7610	13.93	20240805	9550	-9.21	20240709	7610	13.93	20240805	1.02	N	037460	500	83 억	473561	N	N	0	N	N
70	20241218	120441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	20	2	0.23	29867200	3469	29.84	8640	8670	8570	11230	6050	8640	8609.74	2.90	0	1243	8726	8682	8656	8612	8586	8670	8600	83	2590	500	6390	10	1	16318522	1413	4.47	0.40	12	0.02	1939.00	21592.00	9550	20240709	-9.32	7610	20240805	13.80	9550	-9.32	20240709	7610	13.80	20240805	9550	-9.32	20240709	7610	13.80	20240805	1.02	N	037460	500	83 억	473561	N	N	0	N	N
71	20241218	110441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	-20	5	-0.23	24473300	2846	24.48	8640	8640	8570	11230	6050	8640	8599.19	2.90	0	1127	8726	8682	8656	8612	8586	8670	8600	83	2590	500	6390	10	1	16318522	1407	4.45	0.40	12	0.02	1939.00	21592.00	9550	20240709	-9.74	7610	20240805	13.27	9550	-9.74	20240709	7610	13.27	20240805	9550	-9.74	20240709	7610	13.27	20240805	1.02	N	037460	500	83 억	473561	N	N	0	N	N
72	20241218	100441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	-30	5	-0.35	21455620	2496	21.47	8640	8640	8570	11230	6050	8640	8596.00	2.90	0	951	8726	8682	8656	8612	8586	8670	8600	83	2590	500	6390	10	1	16318522	1405	4.44	0.40	12	0.02	1939.00	21592.00	9550	20240709	-9.84	7610	20240805	13.14	9550	-9.84	20240709	7610	13.14	20240805	9550	-9.84	20240709	7610	13.14	20240805	1.02	N	037460	500	83 억	473561	N	N	0	N	N
73	20241218	090442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	0	3	0.00	302400	35	0.30	8640	8640	8640	11230	6050	8640	8640.00	2.90	0	0	8726	8682	8656	8612	8586	8670	8600	83	2590	500	6390	10	1	16318522	1410	4.46	0.40	12	0.00	1939.00	21592.00	9550	20240709	-9.53	7610	20240805	13.53	9550	-9.53	20240709	7610	13.53	20240805	9550	-9.53	20240709	7610	13.53	20240805	1.02	N	037460	500	83 억	473561	N	N	0	N	N
74	20241217	160438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	-50	5	-0.58	100604090	11624	53.93	8690	8700	8630	11290	6090	8690	8654.86	2.88	0	3840	8756	8722	8656	8622	8556	8740	8640	83	2600	500	6430	10	1	16318522	1410	4.46	0.40	12	0.07	1939.00	21592.00	9550	20240709	-9.53	7610	20240805	13.53	9550	-9.53	20240709	7610	13.53	20240805	9550	-9.53	20240709	7610	13.53	20240805	1.02	N	037460	500	83 억	469689	N	N	0	N	N
75	20241217	150440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	-30	5	-0.35	72105110	8328	38.64	8690	8700	8630	11290	6090	8690	8658.15	2.88	0	2811	8756	8722	8656	8622	8556	8740	8640	83	2600	500	6430	10	1	16318522	1413	4.47	0.40	12	0.05	1939.00	21592.00	9550	20240709	-9.32	7610	20240805	13.80	9550	-9.32	20240709	7610	13.80	20240805	9550	-9.32	20240709	7610	13.80	20240805	1.02	N	037460	500	83 억	469689	N	N	0	N	N
76	20241217	140442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	-20	5	-0.23	58338350	6739	31.27	8690	8700	8630	11290	6090	8690	8656.83	2.88	0	2046	8756	8722	8656	8622	8556	8740	8640	83	2600	500	6430	10	1	16318522	1415	4.47	0.40	12	0.04	1939.00	21592.00	9550	20240709	-9.21	7610	20240805	13.93	9550	-9.21	20240709	7610	13.93	20240805	9550	-9.21	20240709	7610	13.93	20240805	1.02	N	037460	500	83 억	469689	N	N	0	N	N
77	20241217	130429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	-20	5	-0.23	56282650	6502	30.17	8690	8700	8630	11290	6090	8690	8656.21	2.88	0	2027	8756	8722	8656	8622	8556	8740	8640	83	2600	500	6430	10	1	16318522	1415	4.47	0.40	12	0.04	1939.00	21592.00	9550	20240709	-9.21	7610	20240805	13.93	9550	-9.21	20240709	7610	13.93	20240805	9550	-9.21	20240709	7610	13.93	20240805	1.02	N	037460	500	83 억	469689	N	N	0	N	N
78	20241217	120437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	-20	5	-0.23	50759320	5865	27.21	8690	8700	8630	11290	6090	8690	8654.62	2.88	0	1877	8756	8722	8656	8622	8556	8740	8640	83	2600	500	6430	10	1	16318522	1415	4.47	0.40	12	0.04	1939.00	21592.00	9550	20240709	-9.21	7610	20240805	13.93	9550	-9.21	20240709	7610	13.93	20240805	9550	-9.21	20240709	7610	13.93	20240805	1.02	N	037460	500	83 억	469689	N	N	0	N	N
79	20241217	110439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	-10	5	-0.12	41819270	4834	22.43	8690	8700	8630	11290	6090	8690	8651.07	2.88	0	1286	8756	8722	8656	8622	8556	8740	8640	83	2600	500	6430	10	1	16318522	1416	4.48	0.40	12	0.03	1939.00	21592.00	9550	20240709	-9.11	7610	20240805	14.06	9550	-9.11	20240709	7610	14.06	20240805	9550	-9.11	20240709	7610	14.06	20240805	1.02	N	037460	500	83 억	469689	N	N	0	N	N
80	20241217	100431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	-30	5	-0.35	29363780	3393	15.74	8690	8700	8630	11290	6090	8690	8654.22	2.88	0	1032	8756	8722	8656	8622	8556	8740	8640	83	2600	500	6430	10	1	16318522	1413	4.47	0.40	12	0.02	1939.00	21592.00	9550	20240709	-9.32	7610	20240805	13.80	9550	-9.32	20240709	7610	13.80	20240805	9550	-9.32	20240709	7610	13.80	20240805	1.02	N	037460	500	83 억	469689	N	N	0	N	N
81	20241217	090439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	-10	5	-0.12	877640	101	0.47	8690	8700	8680	11290	6090	8690	8689.50	2.88	0	-63	8756	8722	8656	8622	8556	8740	8640	83	2600	500	6430	10	1	16318522	1416	4.48	0.40	12	0.00	1939.00	21592.00	9550	20240709	-9.11	7610	20240805	14.06	9550	-9.11	20240709	7610	14.06	20240805	9550	-9.11	20240709	7610	14.06	20240805	1.02	N	037460	500	83 억	469689	N	N	0	N	N
82	20241216	160435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	110	2	1.28	186180400	21549	78.94	8590	8690	8590	11150	6010	8580	8639.72	2.83	0	8166	8680	8630	8570	8520	8460	8655	8545	83	2570	500	6340	10	1	16318522	1418	4.48	0.40	12	0.13	1939.00	21592.00	9550	20240709	-9.01	7610	20240805	14.19	9550	-9.01	20240709	7610	14.19	20240805	9550	-9.01	20240709	7610	14.19	20240805	1.02	N	037460	500	83 억	461882	N	N	0	N	N
83	20241216	150439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	80	2	0.93	180435120	20887	76.51	8590	8690	8590	11150	6010	8580	8638.70	2.83	0	8337	8680	8630	8570	8520	8460	8655	8545	83	2570	500	6340	10	1	16318522	1413	4.47	0.40	12	0.13	1939.00	21592.00	9550	20240709	-9.32	7610	20240805	13.80	9550	-9.32	20240709	7610	13.80	20240805	9550	-9.32	20240709	7610	13.80	20240805	1.02	N	037460	500	83 억	461882	N	N	0	N	N
84	20241216	140439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	80	2	0.93	133592860	15472	56.68	8590	8690	8590	11150	6010	8580	8634.58	2.83	0	6092	8680	8630	8570	8520	8460	8655	8545	83	2570	500	6340	10	1	16318522	1413	4.47	0.40	12	0.09	1939.00	21592.00	9550	20240709	-9.32	7610	20240805	13.80	9550	-9.32	20240709	7610	13.80	20240805	9550	-9.32	20240709	7610	13.80	20240805	1.02	N	037460	500	83 억	461882	N	N	0	N	N
85	20241216	130439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	90	2	1.05	122704530	14213	52.07	8590	8690	8590	11150	6010	8580	8633.35	2.83	0	5163	8680	8630	8570	8520	8460	8655	8545	83	2570	500	6340	10	1	16318522	1415	4.47	0.40	12	0.09	1939.00	21592.00	9550	20240709	-9.21	7610	20240805	13.93	9550	-9.21	20240709	7610	13.93	20240805	9550	-9.21	20240709	7610	13.93	20240805	1.02	N	037460	500	83 억	461882	N	N	0	N	N
86	20241216	120439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	70	2	0.82	94559050	10966	40.17	8590	8650	8590	11150	6010	8580	8623.02	2.83	0	4195	8680	8630	8570	8520	8460	8655	8545	83	2570	500	6340	10	1	16318522	1412	4.46	0.40	12	0.07	1939.00	21592.00	9550	20240709	-9.42	7610	20240805	13.67	9550	-9.42	20240709	7610	13.67	20240805	9550	-9.42	20240709	7610	13.67	20240805	1.02	N	037460	500	83 억	461882	N	N	0	N	N
87	20241216	110438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	40	2	0.47	63786450	7402	27.12	8590	8640	8590	11150	6010	8580	8617.58	2.83	0	2828	8680	8630	8570	8520	8460	8655	8545	83	2570	500	6340	10	1	16318522	1407	4.45	0.40	12	0.05	1939.00	21592.00	9550	20240709	-9.74	7610	20240805	13.27	9550	-9.74	20240709	7610	13.27	20240805	9550	-9.74	20240709	7610	13.27	20240805	1.02	N	037460	500	83 억	461882	N	N	0	N	N
88	20241216	100439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	40	2	0.47	42904070	4979	18.24	8590	8640	8590	11150	6010	8580	8617.18	2.83	0	1744	8680	8630	8570	8520	8460	8655	8545	83	2570	500	6340	10	1	16318522	1407	4.45	0.40	12	0.03	1939.00	21592.00	9550	20240709	-9.74	7610	20240805	13.27	9550	-9.74	20240709	7610	13.27	20240805	9550	-9.74	20240709	7610	13.27	20240805	1.02	N	037460	500	83 억	461882	N	N	0	N	N
89	20241216	090440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	50	2	0.58	1339860	156	0.57	8590	8630	8590	11150	6010	8580	8590.45	2.83	0	1	8680	8630	8570	8520	8460	8655	8545	83	2570	500	6340	10	1	16318522	1408	4.45	0.40	12	0.00	1939.00	21592.00	9550	20240709	-9.63	7610	20240805	13.40	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7610	13.40	20240805	1.02	N	037460	500	83 억	461882	N	N	0	N	N
90	20241213	160432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	60	2	0.70	232776660	27150	129.19	8560	8620	8510	11070	5970	8520	8573.67	2.77	0	2213	8600	8560	8490	8450	8380	8580	8470	83	2550	500	6300	10	1	16318522	1400	4.42	0.40	12	0.17	1939.00	21592.00	9550	20240709	-10.16	7610	20240805	12.75	9550	-10.16	20240709	7610	12.75	20240805	9550	-10.16	20240709	7610	12.75	20240805	1.01	N	037460	500	83 억	452139	N	N	9	N	N
91	20241213	150437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	50	2	0.59	217039300	25315	120.46	8560	8620	8510	11070	5970	8520	8573.55	2.77	0	2803	8600	8560	8490	8450	8380	8580	8470	83	2550	500	6300	10	1	16318522	1398	4.42	0.40	12	0.16	1939.00	21592.00	9550	20240709	-10.26	7610	20240805	12.61	9550	-10.26	20240709	7610	12.61	20240805	9550	-10.26	20240709	7610	12.61	20240805	1.01	N	037460	500	83 억	452139	N	N	9	N	N
92	20241213	140438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	0	3	0.00	172134790	20069	95.49	8560	8620	8510	11070	5970	8520	8577.15	2.77	0	1107	8600	8560	8490	8450	8380	8580	8470	83	2550	500	6300	10	1	16318522	1390	4.39	0.39	12	0.12	1939.00	21592.00	9550	20240709	-10.79	7610	20240805	11.96	9550	-10.79	20240709	7610	11.96	20240805	9550	-10.79	20240709	7610	11.96	20240805	1.01	N	037460	500	83 억	452139	N	N	9	N	N
93	20241213	130439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	20	2	0.23	145062260	16900	80.41	8560	8620	8510	11070	5970	8520	8583.57	2.77	0	107	8600	8560	8490	8450	8380	8580	8470	83	2550	500	6300	10	1	16318522	1394	4.40	0.40	12	0.10	1939.00	21592.00	9550	20240709	-10.58	7610	20240805	12.22	9550	-10.58	20240709	7610	12.22	20240805	9550	-10.58	20240709	7610	12.22	20240805	1.01	N	037460	500	83 억	452139	N	N	9	N	N
94	20241213	120438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	70	2	0.82	107269410	12494	59.45	8560	8620	8510	11070	5970	8520	8585.67	2.77	0	-131	8600	8560	8490	8450	8380	8580	8470	83	2550	500	6300	10	1	16318522	1402	4.43	0.40	12	0.08	1939.00	21592.00	9550	20240709	-10.05	7610	20240805	12.88	9550	-10.05	20240709	7610	12.88	20240805	9550	-10.05	20240709	7610	12.88	20240805	1.01	N	037460	500	83 억	452139	N	N	9	N	N
95	20241213	110437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	90	2	1.06	80498190	9377	44.62	8560	8620	8510	11070	5970	8520	8584.64	2.77	0	973	8600	8560	8490	8450	8380	8580	8470	83	2550	500	6300	10	1	16318522	1405	4.44	0.40	12	0.06	1939.00	21592.00	9550	20240709	-9.84	7610	20240805	13.14	9550	-9.84	20240709	7610	13.14	20240805	9550	-9.84	20240709	7610	13.14	20240805	1.01	N	037460	500	83 억	452139	N	N	9	N	N
96	20241213	100437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	90	2	1.06	45530280	5315	25.29	8560	8610	8510	11070	5970	8520	8566.37	2.77	0	905	8600	8560	8490	8450	8380	8580	8470	83	2550	500	6300	10	1	16318522	1405	4.44	0.40	12	0.03	1939.00	21592.00	9550	20240709	-9.84	7610	20240805	13.14	9550	-9.84	20240709	7610	13.14	20240805	9550	-9.84	20240709	7610	13.14	20240805	1.01	N	037460	500	83 억	452139	N	N	9	N	N
97	20241213	090438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	40	2	0.47	119840	14	0.07	8560	8560	8560	11070	5970	8520	8560.00	2.77	0	0	8600	8560	8490	8450	8380	8580	8470	83	2550	500	6300	10	1	16318522	1397	4.41	0.40	12	0.00	1939.00	21592.00	9550	20240709	-10.37	7610	20240805	12.48	9550	-10.37	20240709	7610	12.48	20240805	9550	-10.37	20240709	7610	12.48	20240805	1.01	N	037460	500	83 억	452139	N	N	9	N	N
98	20241212	160443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	30	2	0.35	177847420	21016	72.25	8470	8530	8420	11030	5950	8490	8462.48	2.76	0	1144	8670	8580	8400	8310	8130	8625	8355	83	2540	500	6280	10	1	16318522	1390	4.39	0.39	12	0.13	1939.00	21592.00	9550	20240709	-10.79	7610	20240805	11.96	9550	-10.79	20240709	7610	11.96	20240805	9550	-10.79	20240709	7610	11.96	20240805	1.11	N	037460	500	83 억	451039	N	N	9	N	N
99	20241212	150436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	20	2	0.24	170950810	20206	69.47	8470	8530	8420	11030	5950	8490	8460.40	2.76	0	1174	8670	8580	8400	8310	8130	8625	8355	83	2540	500	6280	10	1	16318522	1389	4.39	0.39	12	0.12	1939.00	21592.00	9550	20240709	-10.89	7610	20240805	11.83	9550	-10.89	20240709	7610	11.83	20240805	9550	-10.89	20240709	7610	11.83	20240805	1.11	N	037460	500	83 억	451039	N	N	11	N	N
100	20241212	140436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	20	2	0.24	158296640	18719	64.36	8470	8520	8420	11030	5950	8490	8456.47	2.76	0	1115	8670	8580	8400	8310	8130	8625	8355	83	2540	500	6280	10	1	16318522	1389	4.39	0.39	12	0.11	1939.00	21592.00	9550	20240709	-10.89	7610	20240805	11.83	9550	-10.89	20240709	7610	11.83	20240805	9550	-10.89	20240709	7610	11.83	20240805	1.11	N	037460	500	83 억	451039	N	N	11	N	N
101	20241212	130434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-10	5	-0.12	146297550	17307	59.50	8470	8520	8420	11030	5950	8490	8453.09	2.76	0	1669	8670	8580	8400	8310	8130	8625	8355	83	2540	500	6280	10	1	16318522	1384	4.37	0.39	12	0.11	1939.00	21592.00	9550	20240709	-11.20	7610	20240805	11.43	9550	-11.20	20240709	7610	11.43	20240805	9550	-11.20	20240709	7610	11.43	20240805	1.11	N	037460	500	83 억	451039	N	N	11	N	N
102	20241212	120432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8440	-50	5	-0.59	143283450	16951	58.28	8470	8520	8420	11030	5950	8490	8452.80	2.76	0	1506	8670	8580	8400	8310	8130	8625	8355	83	2540	500	6280	10	1	16318522	1377	4.35	0.39	12	0.10	1939.00	21592.00	9550	20240709	-11.62	7610	20240805	10.91	9550	-11.62	20240709	7610	10.91	20240805	9550	-11.62	20240709	7610	10.91	20240805	1.11	N	037460	500	83 억	451039	N	N	11	N	N
103	20241212	110433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-30	5	-0.35	104472290	12351	42.46	8470	8520	8420	11030	5950	8490	8458.61	2.76	0	593	8670	8580	8400	8310	8130	8625	8355	83	2540	500	6280	10	1	16318522	1381	4.36	0.39	12	0.08	1939.00	21592.00	9550	20240709	-11.41	7610	20240805	11.17	9550	-11.41	20240709	7610	11.17	20240805	9550	-11.41	20240709	7610	11.17	20240805	1.11	N	037460	500	83 억	451039	N	N	11	N	N
104	20241212	100432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-30	5	-0.35	59358160	7002	24.07	8470	8520	8430	11030	5950	8490	8477.32	2.76	0	-2155	8670	8580	8400	8310	8130	8625	8355	83	2540	500	6280	10	1	16318522	1381	4.36	0.39	12	0.04	1939.00	21592.00	9550	20240709	-11.41	7610	20240805	11.17	9550	-11.41	20240709	7610	11.17	20240805	9550	-11.41	20240709	7610	11.17	20240805	1.11	N	037460	500	83 억	451039	N	N	11	N	N
105	20241212	090435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	-20	5	-0.24	7603080	898	3.09	8470	8470	8430	11030	5950	8490	8466.68	2.76	0	-4	8670	8580	8400	8310	8130	8625	8355	83	2540	500	6280	10	1	16318522	1382	4.37	0.39	12	0.01	1939.00	21592.00	9550	20240709	-11.31	7610	20240805	11.30	9550	-11.31	20240709	7610	11.30	20240805	9550	-11.31	20240709	7610	11.30	20240805	1.11	N	037460	500	83 억	451039	N	N	11	N	N
106	20241211	160432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	230	2	2.78	241491770	28734	29.58	8340	8490	8220	10730	5790	8260	8404.39	2.75	0	1681	8533	8396	8153	8016	7773	8465	8085	83	2470	500	6110	10	1	16318522	1385	4.38	0.39	12	0.18	1939.00	21592.00	9550	20240709	-11.10	7610	20240805	11.56	9550	-11.10	20240709	7610	11.56	20240805	9550	-11.10	20240709	7610	11.56	20240805	1.12	N	037460	500	83 억	449296	N	N	11	N	N
107	20241211	150334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	210	2	2.54	225433170	26842	27.63	8340	8480	8220	10730	5790	8260	8398.52	2.75	0	1309	8533	8396	8153	8016	7773	8465	8085	83	2470	500	6110	10	1	16318522	1382	4.37	0.39	12	0.16	1939.00	21592.00	9550	20240709	-11.31	7610	20240805	11.30	9550	-11.31	20240709	7610	11.30	20240805	9550	-11.31	20240709	7610	11.30	20240805	1.12	N	037460	500	83 억	449296	N	N	13	N	N
108	20241211	140435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	200	2	2.42	208929680	24892	25.63	8340	8460	8220	10730	5790	8260	8393.45	2.75	0	409	8533	8396	8153	8016	7773	8465	8085	83	2470	500	6110	10	1	16318522	1381	4.36	0.39	12	0.15	1939.00	21592.00	9550	20240709	-11.41	7610	20240805	11.17	9550	-11.41	20240709	7610	11.17	20240805	9550	-11.41	20240709	7610	11.17	20240805	1.12	N	037460	500	83 억	449296	N	N	13	N	N
109	20241211	130436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	160	2	1.94	155194380	18531	19.08	8340	8430	8220	10730	5790	8260	8374.85	2.75	0	-748	8533	8396	8153	8016	7773	8465	8085	83	2470	500	6110	10	1	16318522	1374	4.34	0.39	12	0.11	1939.00	21592.00	9550	20240709	-11.83	7610	20240805	10.64	9550	-11.83	20240709	7610	10.64	20240805	9550	-11.83	20240709	7610	10.64	20240805	1.12	N	037460	500	83 억	449296	N	N	13	N	N
110	20241211	120437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	160	2	1.94	141727640	16932	17.43	8340	8430	8220	10730	5790	8260	8370.40	2.75	0	-1312	8533	8396	8153	8016	7773	8465	8085	83	2470	500	6110	10	1	16318522	1374	4.34	0.39	12	0.10	1939.00	21592.00	9550	20240709	-11.83	7610	20240805	10.64	9550	-11.83	20240709	7610	10.64	20240805	9550	-11.83	20240709	7610	10.64	20240805	1.12	N	037460	500	83 억	449296	N	N	13	N	N
111	20241211	110434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	170	2	2.06	124525260	14883	15.32	8340	8430	8220	10730	5790	8260	8366.95	2.75	0	-1002	8533	8396	8153	8016	7773	8465	8085	83	2470	500	6110	10	1	16318522	1376	4.35	0.39	12	0.09	1939.00	21592.00	9550	20240709	-11.73	7610	20240805	10.78	9550	-11.73	20240709	7610	10.78	20240805	9550	-11.73	20240709	7610	10.78	20240805	1.12	N	037460	500	83 억	449296	N	N	13	N	N
112	20241211	100435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	100	2	1.21	50819200	6103	6.28	8340	8360	8220	10730	5790	8260	8326.92	2.75	0	-45	8533	8396	8153	8016	7773	8465	8085	83	2470	500	6110	10	1	16318522	1364	4.31	0.39	12	0.04	1939.00	21592.00	9550	20240709	-12.46	7610	20240805	9.86	9550	-12.46	20240709	7610	9.86	20240805	9550	-12.46	20240709	7610	9.86	20240805	1.12	N	037460	500	83 억	449296	N	N	13	N	N
113	20241211	090437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8300	40	2	0.48	7493160	904	0.93	8340	8340	8220	10730	5790	8260	8288.89	2.75	0	-193	8533	8396	8153	8016	7773	8465	8085	83	2470	500	6110	10	1	16318522	1354	4.28	0.38	12	0.01	1939.00	21592.00	9550	20240709	-13.09	7610	20240805	9.07	9550	-13.09	20240709	7610	9.07	20240805	9550	-13.09	20240709	7610	9.07	20240805	1.12	N	037460	500	83 억	449296	N	N	13	N	N
114	20241210	160433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	210	2	2.61	782447020	97129	122.44	7910	8290	7910	10460	5640	8050	8055.75	2.63	0	20241	8476	8262	8156	7942	7836	8210	7890	83	2410	500	5950	10	1	16318522	1348	4.26	0.38	12	0.60	1939.00	21592.00	9550	20240709	-13.51	7610	20240805	8.54	9550	-13.51	20240709	7610	8.54	20240805	9550	-13.51	20240709	7610	8.54	20240805	1.15	N	037460	500	83 억	428509	N	N	13	N	N
115	20241210	150433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	210	2	2.61	771916550	95852	120.83	7910	8290	7910	10460	5640	8050	8053.21	2.63	0	20197	8476	8262	8156	7942	7836	8210	7890	83	2410	500	5950	10	1	16318522	1348	4.26	0.38	12	0.59	1939.00	21592.00	9550	20240709	-13.51	7610	20240805	8.54	9550	-13.51	20240709	7610	8.54	20240805	9550	-13.51	20240709	7610	8.54	20240805	1.15	N	037460	500	83 억	428509	N	N	5	N	N
116	20241210	140433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	220	2	2.73	743757120	92438	116.53	7910	8270	7910	10460	5640	8050	8046.01	2.63	0	19427	8476	8262	8156	7942	7836	8210	7890	83	2410	500	5950	10	1	16318522	1350	4.27	0.38	12	0.57	1939.00	21592.00	9550	20240709	-13.40	7610	20240805	8.67	9550	-13.40	20240709	7610	8.67	20240805	9550	-13.40	20240709	7610	8.67	20240805	1.15	N	037460	500	83 억	428509	N	N	5	N	N
117	20241210	130432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8230	180	2	2.24	700801450	87228	109.96	7910	8230	7910	10460	5640	8050	8034.13	2.63	0	18477	8476	8262	8156	7942	7836	8210	7890	83	2410	500	5950	10	1	16318522	1343	4.24	0.38	12	0.53	1939.00	21592.00	9550	20240709	-13.82	7610	20240805	8.15	9550	-13.82	20240709	7610	8.15	20240805	9550	-13.82	20240709	7610	8.15	20240805	1.15	N	037460	500	83 억	428509	N	N	5	N	N
118	20241210	120432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8220	170	2	2.11	645597150	80503	101.49	7910	8230	7910	10460	5640	8050	8019.54	2.63	0	19630	8476	8262	8156	7942	7836	8210	7890	83	2410	500	5950	10	1	16318522	1341	4.24	0.38	12	0.49	1939.00	21592.00	9550	20240709	-13.93	7610	20240805	8.02	9550	-13.93	20240709	7610	8.02	20240805	9550	-13.93	20240709	7610	8.02	20240805	1.15	N	037460	500	83 억	428509	N	N	5	N	N
119	20241210	110431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8200	150	2	1.86	618887850	77250	97.38	7910	8230	7910	10460	5640	8050	8011.49	2.63	0	19485	8476	8262	8156	7942	7836	8210	7890	83	2410	500	5950	10	1	16318522	1338	4.23	0.38	12	0.47	1939.00	21592.00	9550	20240709	-14.14	7610	20240805	7.75	9550	-14.14	20240709	7610	7.75	20240805	9550	-14.14	20240709	7610	7.75	20240805	1.15	N	037460	500	83 억	428509	N	N	5	N	N
120	20241210	100432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8190	140	2	1.74	574733340	71851	90.58	7910	8230	7910	10460	5640	8050	7998.96	2.63	0	18900	8476	8262	8156	7942	7836	8210	7890	83	2410	500	5950	10	1	16318522	1336	4.22	0.38	12	0.44	1939.00	21592.00	9550	20240709	-14.24	7610	20240805	7.62	9550	-14.24	20240709	7610	7.62	20240805	9550	-14.24	20240709	7610	7.62	20240805	1.15	N	037460	500	83 억	428509	N	N	5	N	N
121	20241210	090435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	30	2	0.37	403642670	50822	64.07	7910	8170	7910	10460	5640	8050	7942.28	2.63	0	6372	8476	8262	8156	7942	7836	8210	7890	83	2410	500	5950	10	1	16318522	1319	4.17	0.37	12	0.31	1939.00	21592.00	9550	20240709	-15.39	7610	20240805	6.18	9550	-15.39	20240709	7610	6.18	20240805	9550	-15.39	20240709	7610	6.18	20240805	1.15	N	037460	500	83 억	428509	N	N	5	N	N
122	20241209	160430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8050	-250	5	-3.01	648345470	79130	173.53	8300	8370	8050	10790	5810	8300	8189.14	2.60	0	5075	8553	8426	8313	8186	8073	8370	8130	83	2490	500	6140	10	1	16318522	1314	4.15	0.37	12	0.48	1939.00	21592.00	9550	20240709	-15.71	7610	20240805	5.78	9550	-15.71	20240709	7610	5.78	20240805	9550	-15.71	20240709	7610	5.78	20240805	1.17	N	037460	500	83 억	424169	N	N	5	N	N
123	20241209	150433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	-150	5	-1.81	603677540	73593	161.38	8300	8370	8050	10790	5810	8300	8198.36	2.60	0	5236	8553	8426	8313	8186	8073	8370	8130	83	2490	500	6140	10	1	16318522	1330	4.20	0.38	12	0.45	1939.00	21592.00	9550	20240709	-14.66	7610	20240805	7.10	9550	-14.66	20240709	7610	7.10	20240805	9550	-14.66	20240709	7610	7.10	20240805	1.17	N	037460	500	83 억	424169	N	N	4	N	N
124	20241209	140432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8190	-110	5	-1.33	474302440	57678	126.48	8300	8370	8130	10790	5810	8300	8218.62	2.60	0	4016	8553	8426	8313	8186	8073	8370	8130	83	2490	500	6140	10	1	16318522	1336	4.22	0.38	12	0.35	1939.00	21592.00	9550	20240709	-14.24	7610	20240805	7.62	9550	-14.24	20240709	7610	7.62	20240805	9550	-14.24	20240709	7610	7.62	20240805	1.17	N	037460	500	83 억	424169	N	N	4	N	N
125	20241209	130433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8190	-110	5	-1.33	409111530	49728	109.05	8300	8370	8130	10790	5810	8300	8221.79	2.60	0	4885	8553	8426	8313	8186	8073	8370	8130	83	2490	500	6140	10	1	16318522	1336	4.22	0.38	12	0.30	1939.00	21592.00	9550	20240709	-14.24	7610	20240805	7.62	9550	-14.24	20240709	7610	7.62	20240805	9550	-14.24	20240709	7610	7.62	20240805	1.17	N	037460	500	83 억	424169	N	N	4	N	N
126	20241209	120431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8230	-70	5	-0.84	331869900	40330	88.44	8300	8370	8130	10790	5810	8300	8222.51	2.60	0	4195	8553	8426	8313	8186	8073	8370	8130	83	2490	500	6140	10	1	16318522	1343	4.24	0.38	12	0.25	1939.00	21592.00	9550	20240709	-13.82	7610	20240805	8.15	9550	-13.82	20240709	7610	8.15	20240805	9550	-13.82	20240709	7610	8.15	20240805	1.17	N	037460	500	83 억	424169	N	N	4	N	N
127	20241209	110433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	-30	5	-0.36	257807960	31321	68.68	8300	8370	8130	10790	5810	8300	8223.03	2.60	0	2522	8553	8426	8313	8186	8073	8370	8130	83	2490	500	6140	10	1	16318522	1350	4.27	0.38	12	0.19	1939.00	21592.00	9550	20240709	-13.40	7610	20240805	8.67	9550	-13.40	20240709	7610	8.67	20240805	9550	-13.40	20240709	7610	8.67	20240805	1.17	N	037460	500	83 억	424169	N	N	4	N	N
128	20241209	100431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8220	-80	5	-0.96	160445640	19520	42.81	8300	8370	8130	10790	5810	8300	8203.16	2.60	0	-110	8553	8426	8313	8186	8073	8370	8130	83	2490	500	6140	10	1	16318522	1341	4.24	0.38	12	0.12	1939.00	21592.00	9550	20240709	-13.93	7610	20240805	8.02	9550	-13.93	20240709	7610	8.02	20240805	9550	-13.93	20240709	7610	8.02	20240805	1.17	N	037460	500	83 억	424169	N	N	4	N	N
129	20241209	090429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	-40	5	-0.48	50959670	6142	13.47	8300	8370	8210	10790	5810	8300	8293.33	2.60	0	-1589	8553	8426	8313	8186	8073	8370	8130	83	2490	500	6140	10	1	16318522	1348	4.26	0.38	12	0.04	1939.00	21592.00	9550	20240709	-13.51	7610	20240805	8.54	9550	-13.51	20240709	7610	8.54	20240805	9550	-13.51	20240709	7610	8.54	20240805	1.17	N	037460	500	83 억	424169	N	N	4	N	N
130	20241206	160428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8300	-90	5	-1.07	361326050	43594	177.65	8390	8440	8200	10900	5880	8390	8288.30	2.58	0	3343	8556	8472	8426	8342	8296	8450	8320	83	2510	500	6200	10	1	16318522	1354	4.28	0.38	12	0.27	1939.00	21592.00	9550	20240709	-13.09	7610	20240805	9.07	9550	-13.09	20240709	7610	9.07	20240805	9550	-13.09	20240709	7610	9.07	20240805	1.17	N	037460	500	83 억	421282	N	N	4	N	N
131	20241206	150430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-60	5	-0.72	335165030	40446	164.82	8390	8440	8200	10900	5880	8390	8286.73	2.58	0	3450	8556	8472	8426	8342	8296	8450	8320	83	2510	500	6200	10	1	16318522	1359	4.30	0.39	12	0.25	1939.00	21592.00	9550	20240709	-12.77	7610	20240805	9.46	9550	-12.77	20240709	7610	9.46	20240805	9550	-12.77	20240709	7610	9.46	20240805	1.17	N	037460	500	83 억	421282	N	N	4	N	N
132	20241206	140428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8290	-100	5	-1.19	314636030	37978	154.77	8390	8440	8200	10900	5880	8390	8284.69	2.58	0	2457	8556	8472	8426	8342	8296	8450	8320	83	2510	500	6200	10	1	16318522	1353	4.28	0.38	12	0.23	1939.00	21592.00	9550	20240709	-13.19	7610	20240805	8.94	9550	-13.19	20240709	7610	8.94	20240805	9550	-13.19	20240709	7610	8.94	20240805	1.17	N	037460	500	83 억	421282	N	N	4	N	N
133	20241206	130429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8280	-110	5	-1.31	275294190	33234	135.43	8390	8440	8200	10900	5880	8390	8283.51	2.58	0	141	8556	8472	8426	8342	8296	8450	8320	83	2510	500	6200	10	1	16318522	1351	4.27	0.38	12	0.20	1939.00	21592.00	9550	20240709	-13.30	7610	20240805	8.80	9550	-13.30	20240709	7610	8.80	20240805	9550	-13.30	20240709	7610	8.80	20240805	1.17	N	037460	500	83 억	421282	N	N	4	N	N
134	20241206	120427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8290	-100	5	-1.19	238542340	28790	117.32	8390	8440	8200	10900	5880	8390	8285.60	2.58	0	-1908	8556	8472	8426	8342	8296	8450	8320	83	2510	500	6200	10	1	16318522	1353	4.28	0.38	12	0.18	1939.00	21592.00	9550	20240709	-13.19	7610	20240805	8.94	9550	-13.19	20240709	7610	8.94	20240805	9550	-13.19	20240709	7610	8.94	20240805	1.17	N	037460	500	83 억	421282	N	N	4	N	N
135	20241206	110429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8240	-150	5	-1.79	165597710	19965	81.36	8390	8440	8200	10900	5880	8390	8294.40	2.58	0	-5942	8556	8472	8426	8342	8296	8450	8320	83	2510	500	6200	10	1	16318522	1345	4.25	0.38	12	0.12	1939.00	21592.00	9550	20240709	-13.72	7610	20240805	8.28	9550	-13.72	20240709	7610	8.28	20240805	9550	-13.72	20240709	7610	8.28	20240805	1.17	N	037460	500	83 억	421282	N	N	4	N	N
136	20241206	100426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8370	-20	5	-0.24	47345120	5665	23.09	8390	8440	8340	10900	5880	8390	8357.48	2.58	0	-4127	8556	8472	8426	8342	8296	8450	8320	83	2510	500	6200	10	1	16318522	1366	4.32	0.39	12	0.03	1939.00	21592.00	9550	20240709	-12.36	7610	20240805	9.99	9550	-12.36	20240709	7610	9.99	20240805	9550	-12.36	20240709	7610	9.99	20240805	1.17	N	037460	500	83 억	421282	N	N	4	N	N
137	20241206	090428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	0	3	0.00	4125740	492	2.00	8390	8390	8380	10900	5880	8390	8385.65	2.58	0	-36	8556	8472	8426	8342	8296	8450	8320	83	2510	500	6200	10	1	16318522	1369	4.33	0.39	12	0.00	1939.00	21592.00	9550	20240709	-12.15	7610	20240805	10.25	9550	-12.15	20240709	7610	10.25	20240805	9550	-12.15	20240709	7610	10.25	20240805	1.17	N	037460	500	83 억	421282	N	N	4	N	N
138	20241205	160421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	-40	5	-0.47	206060420	24539	30.07	8510	8510	8380	10950	5910	8430	8397.23	2.63	0	-7784	8570	8500	8390	8320	8210	8535	8355	83	2520	500	6230	10	1	16318522	1369	4.33	0.39	12	0.15	1939.00	21592.00	9550	20240709	-12.15	7610	20240805	10.25	9550	-12.15	20240709	7610	10.25	20240805	9550	-12.15	20240709	7610	10.25	20240805	1.20	N	037460	500	83 억	429377	N	N	4	N	N
139	20241205	150424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	-30	5	-0.36	159716070	19016	23.30	8510	8510	8380	10950	5910	8430	8398.99	2.63	0	-7985	8570	8500	8390	8320	8210	8535	8355	83	2520	500	6230	10	1	16318522	1371	4.33	0.39	12	0.12	1939.00	21592.00	9550	20240709	-12.04	7610	20240805	10.38	9550	-12.04	20240709	7610	10.38	20240805	9550	-12.04	20240709	7610	10.38	20240805	1.20	N	037460	500	83 억	429377	N	N	4	N	N
140	20241205	140422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	-30	5	-0.36	150547910	17924	21.96	8510	8510	8380	10950	5910	8430	8399.19	2.63	0	-8055	8570	8500	8390	8320	8210	8535	8355	83	2520	500	6230	10	1	16318522	1371	4.33	0.39	12	0.11	1939.00	21592.00	9550	20240709	-12.04	7610	20240805	10.38	9550	-12.04	20240709	7610	10.38	20240805	9550	-12.04	20240709	7610	10.38	20240805	1.20	N	037460	500	83 억	429377	N	N	4	N	N
141	20241205	130422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	-30	5	-0.36	135593860	16143	19.78	8510	8510	8380	10950	5910	8430	8399.50	2.63	0	-8331	8570	8500	8390	8320	8210	8535	8355	83	2520	500	6230	10	1	16318522	1371	4.33	0.39	12	0.10	1939.00	21592.00	9550	20240709	-12.04	7610	20240805	10.38	9550	-12.04	20240709	7610	10.38	20240805	9550	-12.04	20240709	7610	10.38	20240805	1.20	N	037460	500	83 억	429377	N	N	4	N	N
142	20241205	120423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	0	3	0.00	104836340	12481	15.29	8510	8510	8380	10950	5910	8430	8399.61	2.63	0	-8290	8570	8500	8390	8320	8210	8535	8355	83	2520	500	6230	10	1	16318522	1376	4.35	0.39	12	0.08	1939.00	21592.00	9550	20240709	-11.73	7610	20240805	10.78	9550	-11.73	20240709	7610	10.78	20240805	9550	-11.73	20240709	7610	10.78	20240805	1.20	N	037460	500	83 억	429377	N	N	4	N	N
143	20241205	110421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	0	3	0.00	91599400	10908	13.37	8510	8510	8380	10950	5910	8430	8397.37	2.63	0	-7787	8570	8500	8390	8320	8210	8535	8355	83	2520	500	6230	10	1	16318522	1376	4.35	0.39	12	0.07	1939.00	21592.00	9550	20240709	-11.73	7610	20240805	10.78	9550	-11.73	20240709	7610	10.78	20240805	9550	-11.73	20240709	7610	10.78	20240805	1.20	N	037460	500	83 억	429377	N	N	4	N	N
144	20241205	100419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	-30	5	-0.36	71249740	8487	10.40	8510	8510	8380	10950	5910	8430	8395.05	2.63	0	-7383	8570	8500	8390	8320	8210	8535	8355	83	2520	500	6230	10	1	16318522	1371	4.33	0.39	12	0.05	1939.00	21592.00	9550	20240709	-12.04	7610	20240805	10.38	9550	-12.04	20240709	7610	10.38	20240805	9550	-12.04	20240709	7610	10.38	20240805	1.20	N	037460	500	83 억	429377	N	N	4	N	N
145	20241205	090422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	70	2	0.83	1299380	153	0.19	8510	8510	8430	10950	5910	8430	8505.51	2.63	0	-25	8570	8500	8390	8320	8210	8535	8355	83	2520	500	6230	10	1	16318522	1387	4.38	0.39	12	0.00	1939.00	21592.00	9550	20240709	-10.99	7610	20240805	11.70	9550	-10.99	20240709	7610	11.70	20240805	9550	-10.99	20240709	7610	11.70	20240805	1.20	N	037460	500	83 억	429377	N	N	4	N	N
146	20241204	160415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	-30	5	-0.35	683803710	81612	456.19	8370	8460	8280	10990	5930	8460	8378.71	2.66	0	-3165	8566	8512	8406	8352	8246	8540	8380	83	2530	500	6260	10	1	16318522	1376	4.35	0.39	12	0.50	1939.00	21592.00	9550	20240709	-11.73	7610	20240805	10.78	9550	-11.73	20240709	7610	10.78	20240805	9550	-11.73	20240709	7610	10.78	20240805	1.20	N	037460	500	83 억	434014	N	N	4	N	N
147	20241204	150416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	-60	5	-0.71	631982490	75446	421.72	8370	8460	8280	10990	5930	8460	8376.62	2.66	0	-3508	8566	8512	8406	8352	8246	8540	8380	83	2530	500	6260	10	1	16318522	1371	4.33	0.39	12	0.46	1939.00	21592.00	9550	20240709	-12.04	7610	20240805	10.38	9550	-12.04	20240709	7610	10.38	20240805	9550	-12.04	20240709	7610	10.38	20240805	1.20	N	037460	500	83 억	434014	N	N	2	N	N
148	20241204	140416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	-60	5	-0.71	596592470	71235	398.18	8370	8460	8280	10990	5930	8460	8374.99	2.66	0	-641	8566	8512	8406	8352	8246	8540	8380	83	2530	500	6260	10	1	16318522	1371	4.33	0.39	12	0.44	1939.00	21592.00	9550	20240709	-12.04	7610	20240805	10.38	9550	-12.04	20240709	7610	10.38	20240805	9550	-12.04	20240709	7610	10.38	20240805	1.20	N	037460	500	83 억	434014	N	N	2	N	N
149	20241204	130413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	-10	5	-0.12	429900770	51391	287.26	8370	8460	8280	10990	5930	8460	8365.29	2.66	0	-886	8566	8512	8406	8352	8246	8540	8380	83	2530	500	6260	10	1	16318522	1379	4.36	0.39	12	0.31	1939.00	21592.00	9550	20240709	-11.52	7610	20240805	11.04	9550	-11.52	20240709	7610	11.04	20240805	9550	-11.52	20240709	7610	11.04	20240805	1.20	N	037460	500	83 억	434014	N	N	2	N	N
150	20241204	120411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	-80	5	-0.95	288349730	34548	193.11	8370	8400	8280	10990	5930	8460	8346.35	2.66	0	-6515	8566	8512	8406	8352	8246	8540	8380	83	2530	500	6260	10	1	16318522	1367	4.32	0.39	12	0.21	1939.00	21592.00	9550	20240709	-12.25	7610	20240805	10.12	9550	-12.25	20240709	7610	10.12	20240805	9550	-12.25	20240709	7610	10.12	20240805	1.20	N	037460	500	83 억	434014	N	N	2	N	N
151	20241204	110408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	-100	5	-1.18	270870070	32463	181.46	8370	8400	8280	10990	5930	8460	8343.96	2.66	0	-6003	8566	8512	8406	8352	8246	8540	8380	83	2530	500	6260	10	1	16318522	1364	4.31	0.39	12	0.20	1939.00	21592.00	9550	20240709	-12.46	7610	20240805	9.86	9550	-12.46	20240709	7610	9.86	20240805	9550	-12.46	20240709	7610	9.86	20240805	1.20	N	037460	500	83 억	434014	N	N	2	N	N
152	20241204	100408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8350	-110	5	-1.30	177272150	21263	118.85	8370	8400	8280	10990	5930	8460	8337.12	2.66	0	-7732	8566	8512	8406	8352	8246	8540	8380	83	2530	500	6260	10	1	16318522	1363	4.31	0.39	12	0.13	1939.00	21592.00	9550	20240709	-12.57	7610	20240805	9.72	9550	-12.57	20240709	7610	9.72	20240805	9550	-12.57	20240709	7610	9.72	20240805	1.20	N	037460	500	83 억	434014	N	N	2	N	N
153	20241204	090413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8370	-90	5	-1.06	21157020	2533	14.16	8370	8370	8330	10990	5930	8460	8352.55	2.66	0	-569	8566	8512	8406	8352	8246	8540	8380	83	2530	500	6260	10	1	16318522	1366	4.32	0.39	12	0.02	1939.00	21592.00	9550	20240709	-12.36	7610	20240805	9.99	9550	-12.36	20240709	7610	9.99	20240805	9550	-12.36	20240709	7610	9.99	20240805	1.20	N	037460	500	83 억	434014	N	N	2	N	N
154	20241203	160436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	80	2	0.95	150345880	17890	58.28	8380	8460	8300	10890	5870	8380	8403.89	2.67	0	-1846	8526	8452	8356	8282	8186	8465	8295	83	2510	500	6200	10	1	16318522	1381	4.36	0.39	12	0.11	1939.00	21592.00	9550	20240709	-11.41	7610	20240805	11.17	9550	-11.41	20240709	7610	11.17	20240805	9550	-11.41	20240709	7610	11.17	20240805	1.19	N	037460	500	83 억	435535	N	N	2	N	N
155	20241203	150445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	80	2	0.95	147505840	17554	57.18	8380	8460	8300	10890	5870	8380	8402.98	2.67	0	-1677	8526	8452	8356	8282	8186	8465	8295	83	2510	500	6200	10	1	16318522	1381	4.36	0.39	12	0.11	1939.00	21592.00	9550	20240709	-11.41	7610	20240805	11.17	9550	-11.41	20240709	7610	11.17	20240805	9550	-11.41	20240709	7610	11.17	20240805	1.19	N	037460	500	83 억	435535	N	N	0	N	N
156	20241203	140436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	70	2	0.84	104392680	12451	40.56	8380	8460	8300	10890	5870	8380	8384.28	2.67	0	-1475	8526	8452	8356	8282	8186	8465	8295	83	2510	500	6200	10	1	16318522	1379	4.36	0.39	12	0.08	1939.00	21592.00	9550	20240709	-11.52	7610	20240805	11.04	9550	-11.52	20240709	7610	11.04	20240805	9550	-11.52	20240709	7610	11.04	20240805	1.19	N	037460	500	83 억	435535	N	N	0	N	N
157	20241203	130434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8440	60	2	0.72	99696720	11895	38.75	8380	8460	8300	10890	5870	8380	8381.40	2.67	0	-1282	8526	8452	8356	8282	8186	8465	8295	83	2510	500	6200	10	1	16318522	1377	4.35	0.39	12	0.07	1939.00	21592.00	9550	20240709	-11.62	7610	20240805	10.91	9550	-11.62	20240709	7610	10.91	20240805	9550	-11.62	20240709	7610	10.91	20240805	1.19	N	037460	500	83 억	435535	N	N	0	N	N
158	20241203	120450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	20	2	0.24	65236440	7812	25.45	8380	8400	8300	10890	5870	8380	8350.80	2.67	0	-1116	8526	8452	8356	8282	8186	8465	8295	83	2510	500	6200	10	1	16318522	1371	4.33	0.39	12	0.05	1939.00	21592.00	9550	20240709	-12.04	7610	20240805	10.38	9550	-12.04	20240709	7610	10.38	20240805	9550	-12.04	20240709	7610	10.38	20240805	1.19	N	037460	500	83 억	435535	N	N	0	N	N
159	20241203	110435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	10	2	0.12	61238250	7336	23.90	8380	8400	8300	10890	5870	8380	8347.63	2.67	0	-1491	8526	8452	8356	8282	8186	8465	8295	83	2510	500	6200	10	1	16318522	1369	4.33	0.39	12	0.04	1939.00	21592.00	9550	20240709	-12.15	7610	20240805	10.25	9550	-12.15	20240709	7610	10.25	20240805	9550	-12.15	20240709	7610	10.25	20240805	1.19	N	037460	500	83 억	435535	N	N	0	N	N
160	20241203	100426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	-20	5	-0.24	44578290	5349	17.43	8380	8380	8300	10890	5870	8380	8333.95	2.67	0	-855	8526	8452	8356	8282	8186	8465	8295	83	2510	500	6200	10	1	16318522	1364	4.31	0.39	12	0.03	1939.00	21592.00	9550	20240709	-12.46	7610	20240805	9.86	9550	-12.46	20240709	7610	9.86	20240805	9550	-12.46	20240709	7610	9.86	20240805	1.19	N	037460	500	83 억	435535	N	N	0	N	N
161	20241203	090425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	-60	5	-0.72	9635190	1156	3.77	8380	8380	8320	10890	5870	8380	8334.94	2.67	0	-448	8526	8452	8356	8282	8186	8465	8295	83	2510	500	6200	10	1	16318522	1358	4.29	0.39	12	0.01	1939.00	21592.00	9550	20240709	-12.88	7610	20240805	9.33	9550	-12.88	20240709	7610	9.33	20240805	9550	-12.88	20240709	7610	9.33	20240805	1.19	N	037460	500	83 억	435535	N	N	0	N	N
162	20241202	160413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	0	3	0.00	254612290	30580	100.37	8380	8430	8260	10890	5870	8380	8326.09	2.68	0	-2457	8560	8470	8410	8320	8260	8440	8290	83	2510	500	6200	10	1	16318522	1367	4.32	0.39	12	0.19	1939.00	21592.00	9550	20240709	-12.25	7610	20240805	10.12	9550	-12.25	20240709	7610	10.12	20240805	9550	-12.25	20240709	7610	10.12	20240805	1.20	N	037460	500	83 억	438126	N	N	0	N	N
163	20241202	150438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	-60	5	-0.72	210762420	25305	83.06	8380	8430	8270	10890	5870	8380	8328.88	2.68	0	-2019	8560	8470	8410	8320	8260	8440	8290	83	2510	500	6200	10	1	16318522	1358	4.29	0.39	12	0.16	1939.00	21592.00	9550	20240709	-12.88	7610	20240805	9.33	9550	-12.88	20240709	7610	9.33	20240805	9550	-12.88	20240709	7610	9.33	20240805	1.20	N	037460	500	83 억	438126	N	N	0	N	N
164	20241202	140423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	-20	5	-0.24	141564510	16975	55.72	8380	8430	8290	10890	5870	8380	8339.59	2.68	0	-1537	8560	8470	8410	8320	8260	8440	8290	83	2510	500	6200	10	1	16318522	1364	4.31	0.39	12	0.10	1939.00	21592.00	9550	20240709	-12.46	7610	20240805	9.86	9550	-12.46	20240709	7610	9.86	20240805	9550	-12.46	20240709	7610	9.86	20240805	1.20	N	037460	500	83 억	438126	N	N	0	N	N
165	20241202	130426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	-70	5	-0.84	122580210	14691	48.22	8380	8430	8300	10890	5870	8380	8343.90	2.68	0	-1082	8560	8470	8410	8320	8260	8440	8290	83	2510	500	6200	10	1	16318522	1356	4.29	0.38	12	0.09	1939.00	21592.00	9550	20240709	-12.98	7610	20240805	9.20	9550	-12.98	20240709	7610	9.20	20240805	9550	-12.98	20240709	7610	9.20	20240805	1.20	N	037460	500	83 억	438126	N	N	0	N	N
166	20241202	120439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	-20	5	-0.24	62503060	7467	24.51	8380	8430	8340	10890	5870	8380	8370.57	2.68	0	-811	8560	8470	8410	8320	8260	8440	8290	83	2510	500	6200	10	1	16318522	1364	4.31	0.39	12	0.05	1939.00	21592.00	9550	20240709	-12.46	7610	20240805	9.86	9550	-12.46	20240709	7610	9.86	20240805	9550	-12.46	20240709	7610	9.86	20240805	1.20	N	037460	500	83 억	438126	N	N	0	N	N
167	20241202	110416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	-20	5	-0.24	36439590	4347	14.27	8380	8430	8350	10890	5870	8380	8382.70	2.68	0	10	8560	8470	8410	8320	8260	8440	8290	83	2510	500	6200	10	1	16318522	1364	4.31	0.39	12	0.03	1939.00	21592.00	9550	20240709	-12.46	7610	20240805	9.86	9550	-12.46	20240709	7610	9.86	20240805	9550	-12.46	20240709	7610	9.86	20240805	1.20	N	037460	500	83 억	438126	N	N	0	N	N
168	20241202	100413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	0	3	0.00	28183370	3360	11.03	8380	8430	8370	10890	5870	8380	8387.91	2.68	0	166	8560	8470	8410	8320	8260	8440	8290	83	2510	500	6200	10	1	16318522	1367	4.32	0.39	12	0.02	1939.00	21592.00	9550	20240709	-12.25	7610	20240805	10.12	9550	-12.25	20240709	7610	10.12	20240805	9550	-12.25	20240709	7610	10.12	20240805	1.20	N	037460	500	83 억	438126	N	N	0	N	N
169	20241202	090414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	0	3	0.00	10243960	1221	4.01	8380	8430	8380	10890	5870	8380	8389.81	2.68	0	195	8560	8470	8410	8320	8260	8440	8290	83	2510	500	6200	10	1	16318522	1367	4.32	0.39	12	0.01	1939.00	21592.00	9550	20240709	-12.25	7610	20240805	10.12	9550	-12.25	20240709	7610	10.12	20240805	9550	-12.25	20240709	7610	10.12	20240805	1.20	N	037460	500	83 억	438126	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History