KissMeData/079960/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-60	5	-0.33	220762210	12379	61.51	17680	17950	17650	23350	12600	17990	17833.61	6.15	7	-606	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1409	3.00	0.43	12	0.16	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	22850	-21.53	20240401	15100	18.74	20240805	22850	-21.53	20240401	15100	18.74	20240805	2.04	N	079960	500	39 억	483042	N	N	6	N	N
3	20241231	150710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-60	5	-0.33	220762210	12379	61.51	17680	17950	17650	23350	12600	17990	17833.61	6.15	7	-606	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1409	3.00	0.43	12	0.16	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	22850	-21.53	20240401	15100	18.74	20240805	22850	-21.53	20240401	15100	18.74	20240805	2.04	N	079960	500	39 억	483042	N	N	6	N	N
4	20241231	140710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-60	5	-0.33	220762210	12379	61.51	17680	17950	17650	23350	12600	17990	17833.61	6.15	7	-606	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1409	3.00	0.43	12	0.16	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	22850	-21.53	20240401	15100	18.74	20240805	22850	-21.53	20240401	15100	18.74	20240805	2.04	N	079960	500	39 억	483042	N	N	6	N	N
5	20241231	130713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-60	5	-0.33	220762210	12379	61.51	17680	17950	17650	23350	12600	17990	17833.61	6.15	7	-606	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1409	3.00	0.43	12	0.16	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	22850	-21.53	20240401	15100	18.74	20240805	22850	-21.53	20240401	15100	18.74	20240805	2.04	N	079960	500	39 억	483042	N	N	6	N	N
6	20241231	120712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-60	5	-0.33	220762210	12379	61.51	17680	17950	17650	23350	12600	17990	17833.61	6.15	7	-606	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1409	3.00	0.43	12	0.16	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	22850	-21.53	20240401	15100	18.74	20240805	22850	-21.53	20240401	15100	18.74	20240805	2.04	N	079960	500	39 억	483042	N	N	6	N	N
7	20241231	110711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-60	5	-0.33	220762210	12379	61.51	17680	17950	17650	23350	12600	17990	17833.61	6.15	7	-606	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1409	3.00	0.43	12	0.16	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	22850	-21.53	20240401	15100	18.74	20240805	22850	-21.53	20240401	15100	18.74	20240805	2.04	N	079960	500	39 억	483042	N	N	6	N	N
8	20241231	100706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-60	5	-0.33	220762210	12379	61.51	17680	17950	17650	23350	12600	17990	17833.61	6.15	7	-606	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1409	3.00	0.43	12	0.16	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	22850	-21.53	20240401	15100	18.74	20240805	22850	-21.53	20240401	15100	18.74	20240805	2.04	N	079960	500	39 억	483042	N	N	6	N	N
9	20241231	090714	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-60	5	-0.33	220762210	12379	61.51	17680	17950	17650	23350	12600	17990	17833.61	6.15	7	-606	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1409	3.00	0.43	12	0.16	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	22850	-21.53	20240401	15100	18.74	20240805	22850	-21.53	20240401	15100	18.74	20240805	2.04	N	079960	500	39 억	483042	N	N	6	N	N
10	20241230	160708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17930	-60	5	-0.33	220762210	12379	61.51	17680	17950	17650	23350	12600	17990	17833.61	6.15	0	-606	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1409	3.00	0.43	12	0.16	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	22850	-21.53	20240401	15100	18.74	20240805	22850	-21.53	20240401	15100	18.74	20240805	2.04	N	079960	500	39 억	483035	N	N	6	N	N
11	20241230	150712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17850	-140	5	-0.78	62848980	3524	17.51	17680	17950	17650	23350	12600	17990	17834.56	6.15	0	12	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1403	2.99	0.43	12	0.04	5975.00	41506.00	22850	20240401	-21.88	15100	20240805	18.21	22850	-21.88	20240401	15100	18.21	20240805	22850	-21.88	20240401	15100	18.21	20240805	2.04	N	079960	500	39 억	483035	N	N	0	N	N
12	20241230	140711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17910	-80	5	-0.44	52135790	2924	14.53	17680	17950	17650	23350	12600	17990	17830.30	6.15	0	127	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1408	3.00	0.43	12	0.04	5975.00	41506.00	22850	20240401	-21.62	15100	20240805	18.61	22850	-21.62	20240401	15100	18.61	20240805	22850	-21.62	20240401	15100	18.61	20240805	2.04	N	079960	500	39 억	483035	N	N	0	N	N
13	20241230	130710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17870	-120	5	-0.67	44839120	2515	12.50	17680	17950	17650	23350	12600	17990	17828.68	6.15	0	203	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1405	2.99	0.43	12	0.03	5975.00	41506.00	22850	20240401	-21.79	15100	20240805	18.34	22850	-21.79	20240401	15100	18.34	20240805	22850	-21.79	20240401	15100	18.34	20240805	2.04	N	079960	500	39 억	483035	N	N	0	N	N
14	20241230	120708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17900	-90	5	-0.50	42711770	2396	11.91	17680	17950	17650	23350	12600	17990	17826.28	6.15	0	185	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1407	3.00	0.43	12	0.03	5975.00	41506.00	22850	20240401	-21.66	15100	20240805	18.54	22850	-21.66	20240401	15100	18.54	20240805	22850	-21.66	20240401	15100	18.54	20240805	2.04	N	079960	500	39 억	483035	N	N	0	N	N
15	20241230	110710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17950	-40	5	-0.22	36045950	2024	10.06	17680	17950	17650	23350	12600	17990	17809.26	6.15	0	441	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1411	3.00	0.43	12	0.03	5975.00	41506.00	22850	20240401	-21.44	15100	20240805	18.87	22850	-21.44	20240401	15100	18.87	20240805	22850	-21.44	20240401	15100	18.87	20240805	2.04	N	079960	500	39 억	483035	N	N	0	N	N
16	20241230	100710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17860	-130	5	-0.72	26036680	1464	7.27	17680	17870	17650	23350	12600	17990	17784.62	6.15	0	558	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1404	2.99	0.43	12	0.02	5975.00	41506.00	22850	20240401	-21.84	15100	20240805	18.28	22850	-21.84	20240401	15100	18.28	20240805	22850	-21.84	20240401	15100	18.28	20240805	2.04	N	079960	500	39 억	483035	N	N	0	N	N
17	20241230	090712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17870	-120	5	-0.67	726780	41	0.20	17680	17870	17680	23350	12600	17990	17726.34	6.15	0	1	18383	18186	17813	17616	17243	18285	17715	39	5360	500	13310	10	1	7860000	1405	2.99	0.43	12	0.00	5975.00	41506.00	22850	20240401	-21.79	15100	20240805	18.34	22850	-21.79	20240401	15100	18.34	20240805	22850	-21.79	20240401	15100	18.34	20240805	2.04	N	079960	500	39 억	483035	N	N	0	N	N
18	20241227	160707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17990	-110	5	-0.61	356099310	20124	168.39	17960	18010	17440	23500	12670	18100	17695.25	6.19	0	-3393	18213	18156	18043	17986	17873	18185	18015	39	5400	500	13390	10	1	7860000	1414	3.01	0.43	12	0.26	5975.00	41506.00	22850	20240401	-21.27	15100	20240805	19.14	22850	-21.27	20240401	15100	19.14	20240805	22850	-21.27	20240401	15100	19.14	20240805	2.02	N	079960	500	39 억	486435	N	N	4	N	N
19	20241227	150706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17910	-190	5	-1.05	302307690	17130	143.34	17960	18010	17440	23500	12670	18100	17647.85	6.19	0	-1727	18213	18156	18043	17986	17873	18185	18015	39	5400	500	13390	10	1	7860000	1408	3.00	0.43	12	0.22	5975.00	41506.00	22850	20240401	-21.62	15100	20240805	18.61	22850	-21.62	20240401	15100	18.61	20240805	22850	-21.62	20240401	15100	18.61	20240805	2.02	N	079960	500	39 억	486435	N	N	4	N	N
20	20241227	140708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17730	-370	5	-2.04	260321740	14775	123.63	17960	17960	17440	23500	12670	18100	17619.07	6.19	0	-1187	18213	18156	18043	17986	17873	18185	18015	39	5400	500	13390	10	1	7860000	1394	2.97	0.43	12	0.19	5975.00	41506.00	22850	20240401	-22.41	15100	20240805	17.42	22850	-22.41	20240401	15100	17.42	20240805	22850	-22.41	20240401	15100	17.42	20240805	2.02	N	079960	500	39 억	486435	N	N	4	N	N
21	20241227	130708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17560	-540	5	-2.98	246837450	14013	117.25	17960	17960	17440	23500	12670	18100	17614.89	6.19	0	-659	18213	18156	18043	17986	17873	18185	18015	39	5400	500	13390	10	1	7860000	1380	2.94	0.42	12	0.18	5975.00	41506.00	22850	20240401	-23.15	15100	20240805	16.29	22850	-23.15	20240401	15100	16.29	20240805	22850	-23.15	20240401	15100	16.29	20240805	2.02	N	079960	500	39 억	486435	N	N	4	N	N
22	20241227	120708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17720	-380	5	-2.10	244763590	13895	116.27	17960	17960	17440	23500	12670	18100	17615.23	6.19	0	-627	18213	18156	18043	17986	17873	18185	18015	39	5400	500	13390	10	1	7860000	1393	2.97	0.43	12	0.18	5975.00	41506.00	22850	20240401	-22.45	15100	20240805	17.35	22850	-22.45	20240401	15100	17.35	20240805	22850	-22.45	20240401	15100	17.35	20240805	2.02	N	079960	500	39 억	486435	N	N	4	N	N
23	20241227	110707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17550	-550	5	-3.04	186724190	10578	88.51	17960	17960	17530	23500	12670	18100	17652.13	6.19	0	-987	18213	18156	18043	17986	17873	18185	18015	39	5400	500	13390	10	1	7860000	1379	2.94	0.42	12	0.13	5975.00	41506.00	22850	20240401	-23.19	15100	20240805	16.23	22850	-23.19	20240401	15100	16.23	20240805	22850	-23.19	20240401	15100	16.23	20240805	2.02	N	079960	500	39 억	486435	N	N	4	N	N
24	20241227	100705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17780	-320	5	-1.77	69918740	3943	32.99	17960	17960	17660	23500	12670	18100	17732.37	6.19	0	-914	18213	18156	18043	17986	17873	18185	18015	39	5400	500	13390	10	1	7860000	1398	2.98	0.43	12	0.05	5975.00	41506.00	22850	20240401	-22.19	15100	20240805	17.75	22850	-22.19	20240401	15100	17.75	20240805	22850	-22.19	20240401	15100	17.75	20240805	2.02	N	079960	500	39 억	486435	N	N	4	N	N
25	20241227	090710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17810	-290	5	-1.60	11581910	649	5.43	17960	17960	17790	23500	12670	18100	17845.78	6.19	0	-236	18213	18156	18043	17986	17873	18185	18015	39	5400	500	13390	10	1	7860000	1400	2.98	0.43	12	0.01	5975.00	41506.00	22850	20240401	-22.06	15100	20240805	17.95	22850	-22.06	20240401	15100	17.95	20240805	22850	-22.06	20240401	15100	17.95	20240805	2.02	N	079960	500	39 억	486435	N	N	4	N	N
26	20241226	160704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	0	3	0.00	215058700	11951	175.47	18090	18100	17930	23500	12670	18100	17994.23	6.19	0	-601	18313	18206	18103	17996	17893	18155	17945	39	5400	500	13390	10	1	7860000	1423	3.03	0.44	12	0.15	5975.00	41506.00	22850	20240401	-20.79	15100	20240805	19.87	22850	-20.79	20240401	15100	19.87	20240805	22850	-20.79	20240401	15100	19.87	20240805	2.01	N	079960	500	39 억	486730	N	N	4	N	N
27	20241226	150701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17950	-150	5	-0.83	163235250	9079	133.30	18090	18100	17930	23500	12670	18100	17979.43	6.19	0	-371	18313	18206	18103	17996	17893	18155	17945	39	5400	500	13390	10	1	7860000	1411	3.00	0.43	12	0.12	5975.00	41506.00	22850	20240401	-21.44	15100	20240805	18.87	22850	-21.44	20240401	15100	18.87	20240805	22850	-21.44	20240401	15100	18.87	20240805	2.01	N	079960	500	39 억	486730	N	N	0	N	N
28	20241226	140700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17950	-150	5	-0.83	143224220	7964	116.93	18090	18100	17930	23500	12670	18100	17983.96	6.19	0	-200	18313	18206	18103	17996	17893	18155	17945	39	5400	500	13390	10	1	7860000	1411	3.00	0.43	12	0.10	5975.00	41506.00	22850	20240401	-21.44	15100	20240805	18.87	22850	-21.44	20240401	15100	18.87	20240805	22850	-21.44	20240401	15100	18.87	20240805	2.01	N	079960	500	39 억	486730	N	N	0	N	N
29	20241226	130702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	-100	5	-0.55	98450330	5475	80.38	18090	18100	17930	23500	12670	18100	17981.80	6.19	0	-695	18313	18206	18103	17996	17893	18155	17945	39	5400	500	13390	10	1	7860000	1415	3.01	0.43	12	0.07	5975.00	41506.00	22850	20240401	-21.23	15100	20240805	19.21	22850	-21.23	20240401	15100	19.21	20240805	22850	-21.23	20240401	15100	19.21	20240805	2.01	N	079960	500	39 억	486730	N	N	0	N	N
30	20241226	120659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	-100	5	-0.55	57710550	3207	47.09	18090	18100	17940	23500	12670	18100	17995.18	6.19	0	-808	18313	18206	18103	17996	17893	18155	17945	39	5400	500	13390	10	1	7860000	1415	3.01	0.43	12	0.04	5975.00	41506.00	22850	20240401	-21.23	15100	20240805	19.21	22850	-21.23	20240401	15100	19.21	20240805	22850	-21.23	20240401	15100	19.21	20240805	2.01	N	079960	500	39 억	486730	N	N	0	N	N
31	20241226	110701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17970	-130	5	-0.72	48378620	2688	39.47	18090	18100	17940	23500	12670	18100	17998.00	6.19	0	-773	18313	18206	18103	17996	17893	18155	17945	39	5400	500	13390	10	1	7860000	1412	3.01	0.43	12	0.03	5975.00	41506.00	22850	20240401	-21.36	15100	20240805	19.01	22850	-21.36	20240401	15100	19.01	20240805	22850	-21.36	20240401	15100	19.01	20240805	2.01	N	079960	500	39 억	486730	N	N	0	N	N
32	20241226	100701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17980	-120	5	-0.66	24173310	1344	19.73	18090	18090	17940	23500	12670	18100	17986.09	6.19	0	-655	18313	18206	18103	17996	17893	18155	17945	39	5400	500	13390	10	1	7860000	1413	3.01	0.43	12	0.02	5975.00	41506.00	22850	20240401	-21.31	15100	20240805	19.07	22850	-21.31	20240401	15100	19.07	20240805	22850	-21.31	20240401	15100	19.07	20240805	2.01	N	079960	500	39 억	486730	N	N	0	N	N
33	20241226	090703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	-50	5	-0.28	1967660	109	1.60	18090	18090	18050	23500	12670	18100	18051.93	6.19	0	-105	18313	18206	18103	17996	17893	18155	17945	39	5400	500	13390	10	1	7860000	1419	3.02	0.43	12	0.00	5975.00	41506.00	22850	20240401	-21.01	15100	20240805	19.54	22850	-21.01	20240401	15100	19.54	20240805	22850	-21.01	20240401	15100	19.54	20240805	2.01	N	079960	500	39 억	486730	N	N	0	N	N
34	20241224	160701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	-30	5	-0.17	123022850	6810	105.73	18130	18210	18000	23550	12700	18130	18064.90	6.20	0	-1417	18303	18216	18113	18026	17923	18260	18070	39	5420	500	13410	10	1	7860000	1423	3.03	0.44	12	0.09	5975.00	41506.00	22850	20240401	-20.79	15100	20240805	19.87	22850	-20.79	20240401	15100	19.87	20240805	22850	-20.79	20240401	15100	19.87	20240805	1.96	N	079960	500	39 억	487242	N	N	0	N	N
35	20241224	150701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	-80	5	-0.44	97237170	5383	83.57	18130	18210	18000	23550	12700	18130	18063.75	6.20	0	-581	18303	18216	18113	18026	17923	18260	18070	39	5420	500	13410	10	1	7860000	1419	3.02	0.43	12	0.07	5975.00	41506.00	22850	20240401	-21.01	15100	20240805	19.54	22850	-21.01	20240401	15100	19.54	20240805	22850	-21.01	20240401	15100	19.54	20240805	1.96	N	079960	500	39 억	487242	N	N	0	N	N
36	20241224	140659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	-60	5	-0.33	78786550	4362	67.72	18130	18210	18000	23550	12700	18130	18062.02	6.20	0	-300	18303	18216	18113	18026	17923	18260	18070	39	5420	500	13410	10	1	7860000	1420	3.02	0.44	12	0.06	5975.00	41506.00	22850	20240401	-20.92	15100	20240805	19.67	22850	-20.92	20240401	15100	19.67	20240805	22850	-20.92	20240401	15100	19.67	20240805	1.96	N	079960	500	39 억	487242	N	N	0	N	N
37	20241224	130701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	-80	5	-0.44	64794710	3588	55.71	18130	18210	18000	23550	12700	18130	18058.73	6.20	0	460	18303	18216	18113	18026	17923	18260	18070	39	5420	500	13410	10	1	7860000	1419	3.02	0.43	12	0.05	5975.00	41506.00	22850	20240401	-21.01	15100	20240805	19.54	22850	-21.01	20240401	15100	19.54	20240805	22850	-21.01	20240401	15100	19.54	20240805	1.96	N	079960	500	39 억	487242	N	N	0	N	N
38	20241224	120700	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	-60	5	-0.33	64018130	3545	55.04	18130	18210	18000	23550	12700	18130	18058.71	6.20	0	470	18303	18216	18113	18026	17923	18260	18070	39	5420	500	13410	10	1	7860000	1420	3.02	0.44	12	0.05	5975.00	41506.00	22850	20240401	-20.92	15100	20240805	19.67	22850	-20.92	20240401	15100	19.67	20240805	22850	-20.92	20240401	15100	19.67	20240805	1.96	N	079960	500	39 억	487242	N	N	0	N	N
39	20241224	110702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	-40	5	-0.22	63765010	3531	54.82	18130	18210	18000	23550	12700	18130	18058.63	6.20	0	475	18303	18216	18113	18026	17923	18260	18070	39	5420	500	13410	10	1	7860000	1422	3.03	0.44	12	0.04	5975.00	41506.00	22850	20240401	-20.83	15100	20240805	19.80	22850	-20.83	20240401	15100	19.80	20240805	22850	-20.83	20240401	15100	19.80	20240805	1.96	N	079960	500	39 억	487242	N	N	0	N	N
40	20241224	100701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	-130	5	-0.72	48276760	2674	41.52	18130	18210	18000	23550	12700	18130	18054.14	6.20	0	656	18303	18216	18113	18026	17923	18260	18070	39	5420	500	13410	10	1	7860000	1415	3.01	0.43	12	0.03	5975.00	41506.00	22850	20240401	-21.23	15100	20240805	19.21	22850	-21.23	20240401	15100	19.21	20240805	22850	-21.23	20240401	15100	19.21	20240805	1.96	N	079960	500	39 억	487242	N	N	0	N	N
41	20241224	090704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18200	70	2	0.39	1124370	62	0.96	18130	18210	18130	23550	12700	18130	18135.00	6.20	0	-49	18303	18216	18113	18026	17923	18260	18070	39	5420	500	13410	10	1	7860000	1431	3.05	0.44	12	0.00	5975.00	41506.00	22850	20240401	-20.35	15100	20240805	20.53	22850	-20.35	20240401	15100	20.53	20240805	22850	-20.35	20240401	15100	20.53	20240805	1.96	N	079960	500	39 억	487242	N	N	0	N	N
42	20241223	160655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18130	30	2	0.17	116129530	6412	30.31	18120	18200	18010	23500	12670	18100	18111.27	6.20	0	-422	18660	18380	18100	17820	17540	18240	17680	39	5400	500	13390	10	1	7860000	1425	3.03	0.44	12	0.08	5975.00	41506.00	22850	20240401	-20.66	15100	20240805	20.07	22850	-20.66	20240401	15100	20.07	20240805	22850	-20.66	20240401	15100	20.07	20240805	1.96	N	079960	500	39 억	487694	N	N	0	N	N
43	20241223	150659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18110	10	2	0.06	98800560	5456	25.79	18120	18200	18010	23500	12670	18100	18108.61	6.20	0	-265	18660	18380	18100	17820	17540	18240	17680	39	5400	500	13390	10	1	7860000	1423	3.03	0.44	12	0.07	5975.00	41506.00	22850	20240401	-20.74	15100	20240805	19.93	22850	-20.74	20240401	15100	19.93	20240805	22850	-20.74	20240401	15100	19.93	20240805	1.96	N	079960	500	39 억	487694	N	N	0	N	N
44	20241223	140655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18080	-20	5	-0.11	78848950	4356	20.59	18120	18200	18010	23500	12670	18100	18101.23	6.20	0	-326	18660	18380	18100	17820	17540	18240	17680	39	5400	500	13390	10	1	7860000	1421	3.03	0.44	12	0.06	5975.00	41506.00	22850	20240401	-20.88	15100	20240805	19.74	22850	-20.88	20240401	15100	19.74	20240805	22850	-20.88	20240401	15100	19.74	20240805	1.96	N	079960	500	39 억	487694	N	N	0	N	N
45	20241223	130655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18130	30	2	0.17	75116350	4150	19.62	18120	18200	18010	23500	12670	18100	18100.33	6.20	0	-272	18660	18380	18100	17820	17540	18240	17680	39	5400	500	13390	10	1	7860000	1425	3.03	0.44	12	0.05	5975.00	41506.00	22850	20240401	-20.66	15100	20240805	20.07	22850	-20.66	20240401	15100	20.07	20240805	22850	-20.66	20240401	15100	20.07	20240805	1.96	N	079960	500	39 억	487694	N	N	0	N	N
46	20241223	120656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18190	90	2	0.50	21532410	1190	5.62	18120	18200	18010	23500	12670	18100	18094.46	6.20	0	-614	18660	18380	18100	17820	17540	18240	17680	39	5400	500	13390	10	1	7860000	1430	3.04	0.44	12	0.02	5975.00	41506.00	22850	20240401	-20.39	15100	20240805	20.46	22850	-20.39	20240401	15100	20.46	20240805	22850	-20.39	20240401	15100	20.46	20240805	1.96	N	079960	500	39 억	487694	N	N	0	N	N
47	20241223	110655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18150	50	2	0.28	17350180	960	4.54	18120	18190	18010	23500	12670	18100	18073.10	6.20	0	-614	18660	18380	18100	17820	17540	18240	17680	39	5400	500	13390	10	1	7860000	1427	3.04	0.44	12	0.01	5975.00	41506.00	22850	20240401	-20.57	15100	20240805	20.20	22850	-20.57	20240401	15100	20.20	20240805	22850	-20.57	20240401	15100	20.20	20240805	1.96	N	079960	500	39 억	487694	N	N	0	N	N
48	20241223	100651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18010	-90	5	-0.50	12581980	697	3.29	18120	18190	18010	23500	12670	18100	18051.62	6.20	0	-617	18660	18380	18100	17820	17540	18240	17680	39	5400	500	13390	10	1	7860000	1416	3.01	0.43	12	0.01	5975.00	41506.00	22850	20240401	-21.18	15100	20240805	19.27	22850	-21.18	20240401	15100	19.27	20240805	22850	-21.18	20240401	15100	19.27	20240805	1.96	N	079960	500	39 억	487694	N	N	0	N	N
49	20241223	090654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18180	80	2	0.44	1160390	64	0.30	18120	18190	18020	23500	12670	18100	18131.09	6.20	0	-6	18660	18380	18100	17820	17540	18240	17680	39	5400	500	13390	10	1	7860000	1429	3.04	0.44	12	0.00	5975.00	41506.00	22850	20240401	-20.44	15100	20240805	20.40	22850	-20.44	20240401	15100	20.40	20240805	22850	-20.44	20240401	15100	20.40	20240805	1.96	N	079960	500	39 억	487694	N	N	0	N	N
50	20241220	160651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	-280	5	-1.52	380572480	21153	157.79	18210	18380	17820	23850	12870	18380	17991.42	6.28	0	-5764	18566	18472	18286	18192	18006	18520	18240	39	5470	500	13600	10	1	7860000	1423	3.03	0.44	12	0.27	5975.00	41506.00	22850	20240401	-20.79	15100	20240805	19.87	22850	-20.79	20240401	15100	19.87	20240805	22850	-20.79	20240401	15100	19.87	20240805	1.95	N	079960	500	39 억	493475	N	N	0	N	N
51	20241220	150654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	-290	5	-1.58	374539290	20819	155.30	18210	18380	17820	23850	12870	18380	17990.26	6.28	0	-5575	18566	18472	18286	18192	18006	18520	18240	39	5470	500	13600	10	1	7860000	1422	3.03	0.44	12	0.26	5975.00	41506.00	22850	20240401	-20.83	15100	20240805	19.80	22850	-20.83	20240401	15100	19.80	20240805	22850	-20.83	20240401	15100	19.80	20240805	1.95	N	079960	500	39 억	493475	N	N	0	N	N
52	20241220	140653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17920	-460	5	-2.50	319822910	17769	132.55	18210	18380	17820	23850	12870	18380	17998.93	6.28	0	-5279	18566	18472	18286	18192	18006	18520	18240	39	5470	500	13600	10	1	7860000	1409	3.00	0.43	12	0.23	5975.00	41506.00	22850	20240401	-21.58	15100	20240805	18.68	22850	-21.58	20240401	15100	18.68	20240805	22850	-21.58	20240401	15100	18.68	20240805	1.95	N	079960	500	39 억	493475	N	N	0	N	N
53	20241220	130651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	-380	5	-2.07	196044290	10849	80.93	18210	18380	17980	23850	12870	18380	18070.26	6.28	0	-2610	18566	18472	18286	18192	18006	18520	18240	39	5470	500	13600	10	1	7860000	1415	3.01	0.43	12	0.14	5975.00	41506.00	22850	20240401	-21.23	15100	20240805	19.21	22850	-21.23	20240401	15100	19.21	20240805	22850	-21.23	20240401	15100	19.21	20240805	1.95	N	079960	500	39 억	493475	N	N	0	N	N
54	20241220	120651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17980	-400	5	-2.18	195322990	10809	80.63	18210	18380	17980	23850	12870	18380	18070.40	6.28	0	-2590	18566	18472	18286	18192	18006	18520	18240	39	5470	500	13600	10	1	7860000	1413	3.01	0.43	12	0.14	5975.00	41506.00	22850	20240401	-21.31	15100	20240805	19.07	22850	-21.31	20240401	15100	19.07	20240805	22850	-21.31	20240401	15100	19.07	20240805	1.95	N	079960	500	39 억	493475	N	N	0	N	N
55	20241220	110651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18030	-350	5	-1.90	180805040	10003	74.62	18210	18380	18000	23850	12870	18380	18075.08	6.28	0	-1893	18566	18472	18286	18192	18006	18520	18240	39	5470	500	13600	10	1	7860000	1417	3.02	0.43	12	0.13	5975.00	41506.00	22850	20240401	-21.09	15100	20240805	19.40	22850	-21.09	20240401	15100	19.40	20240805	22850	-21.09	20240401	15100	19.40	20240805	1.95	N	079960	500	39 억	493475	N	N	0	N	N
56	20241220	100652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18140	-240	5	-1.31	108647610	6002	44.77	18210	18380	18070	23850	12870	18380	18101.90	6.28	0	-668	18566	18472	18286	18192	18006	18520	18240	39	5470	500	13600	10	1	7860000	1426	3.04	0.44	12	0.08	5975.00	41506.00	22850	20240401	-20.61	15100	20240805	20.13	22850	-20.61	20240401	15100	20.13	20240805	22850	-20.61	20240401	15100	20.13	20240805	1.95	N	079960	500	39 억	493475	N	N	0	N	N
57	20241220	090653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18210	-170	5	-0.92	3441690	189	1.41	18210	18210	18210	23850	12870	18380	18210.00	6.28	0	-27	18566	18472	18286	18192	18006	18520	18240	39	5470	500	13600	10	1	7860000	1431	3.05	0.44	12	0.00	5975.00	41506.00	22850	20240401	-20.31	15100	20240805	20.60	22850	-20.31	20240401	15100	20.60	20240805	22850	-20.31	20240401	15100	20.60	20240805	1.95	N	079960	500	39 억	493475	N	N	0	N	N
58	20241219	160650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18380	-20	5	-0.11	244086120	13402	296.64	18250	18380	18100	23900	12880	18400	18212.66	6.30	0	-1488	18620	18510	18390	18280	18160	18450	18220	39	5500	500	13610	10	1	7860000	1445	3.08	0.44	12	0.17	5975.00	41506.00	22850	20240401	-19.56	15100	20240805	21.72	22850	-19.56	20240401	15100	21.72	20240805	22850	-19.56	20240401	15100	21.72	20240805	1.95	N	079960	500	39 억	494979	N	N	3	N	N
59	20241219	150648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18250	-150	5	-0.82	156413380	8597	190.28	18250	18320	18100	23900	12880	18400	18193.95	6.30	0	-1489	18620	18510	18390	18280	18160	18450	18220	39	5500	500	13610	10	1	7860000	1434	3.05	0.44	12	0.11	5975.00	41506.00	22850	20240401	-20.13	15100	20240805	20.86	22850	-20.13	20240401	15100	20.86	20240805	22850	-20.13	20240401	15100	20.86	20240805	1.95	N	079960	500	39 억	494979	N	N	3	N	N
60	20241219	140650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18200	-200	5	-1.09	152453460	8380	185.48	18250	18320	18100	23900	12880	18400	18192.54	6.30	0	-1452	18620	18510	18390	18280	18160	18450	18220	39	5500	500	13610	10	1	7860000	1431	3.05	0.44	12	0.11	5975.00	41506.00	22850	20240401	-20.35	15100	20240805	20.53	22850	-20.35	20240401	15100	20.53	20240805	22850	-20.35	20240401	15100	20.53	20240805	1.95	N	079960	500	39 억	494979	N	N	3	N	N
61	20241219	130649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18210	-190	5	-1.03	74405110	4081	90.33	18250	18320	18100	23900	12880	18400	18232.08	6.30	0	-1427	18620	18510	18390	18280	18160	18450	18220	39	5500	500	13610	10	1	7860000	1431	3.05	0.44	12	0.05	5975.00	41506.00	22850	20240401	-20.31	15100	20240805	20.60	22850	-20.31	20240401	15100	20.60	20240805	22850	-20.31	20240401	15100	20.60	20240805	1.95	N	079960	500	39 억	494979	N	N	3	N	N
62	20241219	120651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18250	-150	5	-0.82	62742350	3440	76.14	18250	18320	18100	23900	12880	18400	18239.06	6.30	0	-1441	18620	18510	18390	18280	18160	18450	18220	39	5500	500	13610	10	1	7860000	1434	3.05	0.44	12	0.04	5975.00	41506.00	22850	20240401	-20.13	15100	20240805	20.86	22850	-20.13	20240401	15100	20.86	20240805	22850	-20.13	20240401	15100	20.86	20240805	1.95	N	079960	500	39 억	494979	N	N	3	N	N
63	20241219	110649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18220	-180	5	-0.98	61939320	3396	75.17	18250	18320	18100	23900	12880	18400	18238.90	6.30	0	-1404	18620	18510	18390	18280	18160	18450	18220	39	5500	500	13610	10	1	7860000	1432	3.05	0.44	12	0.04	5975.00	41506.00	22850	20240401	-20.26	15100	20240805	20.66	22850	-20.26	20240401	15100	20.66	20240805	22850	-20.26	20240401	15100	20.66	20240805	1.95	N	079960	500	39 억	494979	N	N	3	N	N
64	20241219	100641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18290	-110	5	-0.60	49019160	2688	59.50	18250	18320	18100	23900	12880	18400	18236.29	6.30	0	-754	18620	18510	18390	18280	18160	18450	18220	39	5500	500	13610	10	1	7860000	1438	3.06	0.44	12	0.03	5975.00	41506.00	22850	20240401	-19.96	15100	20240805	21.13	22850	-19.96	20240401	15100	21.13	20240805	22850	-19.96	20240401	15100	21.13	20240805	1.95	N	079960	500	39 억	494979	N	N	3	N	N
65	20241219	090650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	-280	5	-1.52	7246710	399	8.83	18250	18250	18100	23900	12880	18400	18162.18	6.30	0	-155	18620	18510	18390	18280	18160	18450	18220	39	5500	500	13610	10	1	7860000	1424	3.03	0.44	12	0.01	5975.00	41506.00	22850	20240401	-20.70	15100	20240805	20.00	22850	-20.70	20240401	15100	20.00	20240805	22850	-20.70	20240401	15100	20.00	20240805	1.95	N	079960	500	39 억	494979	N	N	3	N	N
66	20241218	160646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18400	-80	5	-0.43	83054310	4518	95.36	18480	18500	18270	24000	12940	18480	18382.98	6.32	0	-2098	18620	18550	18430	18360	18240	18575	18385	39	5520	500	13670	10	1	7860000	1446	3.08	0.44	12	0.06	5975.00	41506.00	22850	20240401	-19.47	15100	20240805	21.85	22850	-19.47	20240401	15100	21.85	20240805	22850	-19.47	20240401	15100	21.85	20240805	1.95	N	079960	500	39 억	497128	N	N	3	N	N
67	20241218	150650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18380	-100	5	-0.54	76361000	4154	87.67	18480	18500	18270	24000	12940	18480	18382.52	6.32	0	-1897	18620	18550	18430	18360	18240	18575	18385	39	5520	500	13670	10	1	7860000	1445	3.08	0.44	12	0.05	5975.00	41506.00	22850	20240401	-19.56	15100	20240805	21.72	22850	-19.56	20240401	15100	21.72	20240805	22850	-19.56	20240401	15100	21.72	20240805	1.95	N	079960	500	39 억	497128	N	N	1	N	N
68	20241218	140647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18430	-50	5	-0.27	72681790	3954	83.45	18480	18500	18270	24000	12940	18480	18381.84	6.32	0	-1897	18620	18550	18430	18360	18240	18575	18385	39	5520	500	13670	10	1	7860000	1449	3.08	0.44	12	0.05	5975.00	41506.00	22850	20240401	-19.34	15100	20240805	22.05	22850	-19.34	20240401	15100	22.05	20240805	22850	-19.34	20240401	15100	22.05	20240805	1.95	N	079960	500	39 억	497128	N	N	1	N	N
69	20241218	130650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18360	-120	5	-0.65	56509290	3074	64.88	18480	18500	18270	24000	12940	18480	18382.98	6.32	0	-1674	18620	18550	18430	18360	18240	18575	18385	39	5520	500	13670	10	1	7860000	1443	3.07	0.44	12	0.04	5975.00	41506.00	22850	20240401	-19.65	15100	20240805	21.59	22850	-19.65	20240401	15100	21.59	20240805	22850	-19.65	20240401	15100	21.59	20240805	1.95	N	079960	500	39 억	497128	N	N	1	N	N
70	20241218	120640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18390	-90	5	-0.49	53347340	2902	61.25	18480	18500	18270	24000	12940	18480	18382.96	6.32	0	-1595	18620	18550	18430	18360	18240	18575	18385	39	5520	500	13670	10	1	7860000	1445	3.08	0.44	12	0.04	5975.00	41506.00	22850	20240401	-19.52	15100	20240805	21.79	22850	-19.52	20240401	15100	21.79	20240805	22850	-19.52	20240401	15100	21.79	20240805	1.95	N	079960	500	39 억	497128	N	N	1	N	N
71	20241218	110648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18330	-150	5	-0.81	44152410	2400	50.65	18480	18500	18270	24000	12940	18480	18396.84	6.32	0	-1298	18620	18550	18430	18360	18240	18575	18385	39	5520	500	13670	10	1	7860000	1441	3.07	0.44	12	0.03	5975.00	41506.00	22850	20240401	-19.78	15100	20240805	21.39	22850	-19.78	20240401	15100	21.39	20240805	22850	-19.78	20240401	15100	21.39	20240805	1.95	N	079960	500	39 억	497128	N	N	1	N	N
72	20241218	100649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18400	-80	5	-0.43	33241360	1808	38.16	18480	18500	18270	24000	12940	18480	18385.71	6.32	0	-1248	18620	18550	18430	18360	18240	18575	18385	39	5520	500	13670	10	1	7860000	1446	3.08	0.44	12	0.02	5975.00	41506.00	22850	20240401	-19.47	15100	20240805	21.85	22850	-19.47	20240401	15100	21.85	20240805	22850	-19.47	20240401	15100	21.85	20240805	1.95	N	079960	500	39 억	497128	N	N	1	N	N
73	20241218	090650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	10	2	0.05	166050	9	0.19	18480	18490	18340	24000	12940	18480	18450.00	6.32	0	-3	18620	18550	18430	18360	18240	18575	18385	39	5520	500	13670	10	1	7860000	1453	3.09	0.45	12	0.00	5975.00	41506.00	22850	20240401	-19.08	15100	20240805	22.45	22850	-19.08	20240401	15100	22.45	20240805	22850	-19.08	20240401	15100	22.45	20240805	1.95	N	079960	500	39 억	497128	N	N	1	N	N
74	20241217	160645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18480	0	3	0.00	87191000	4738	36.88	18480	18500	18310	24000	12940	18480	18402.49	6.35	0	-1616	18800	18640	18520	18360	18240	18580	18300	39	5520	500	13670	10	1	7860000	1453	3.09	0.45	12	0.06	5975.00	41506.00	22850	20240401	-19.12	15100	20240805	22.38	22850	-19.12	20240401	15100	22.38	20240805	22850	-19.12	20240401	15100	22.38	20240805	1.94	N	079960	500	39 억	498758	N	N	1	N	N
75	20241217	150647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18480	0	3	0.00	81496710	4429	34.47	18480	18500	18310	24000	12940	18480	18400.70	6.35	0	-1473	18800	18640	18520	18360	18240	18580	18300	39	5520	500	13670	10	1	7860000	1453	3.09	0.45	12	0.06	5975.00	41506.00	22850	20240401	-19.12	15100	20240805	22.38	22850	-19.12	20240401	15100	22.38	20240805	22850	-19.12	20240401	15100	22.38	20240805	1.94	N	079960	500	39 억	498758	N	N	0	N	N
76	20241217	140647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18350	-130	5	-0.70	55339870	3008	23.41	18480	18500	18310	24000	12940	18480	18397.56	6.35	0	-1473	18800	18640	18520	18360	18240	18580	18300	39	5520	500	13670	10	1	7860000	1442	3.07	0.44	12	0.04	5975.00	41506.00	22850	20240401	-19.69	15100	20240805	21.52	22850	-19.69	20240401	15100	21.52	20240805	22850	-19.69	20240401	15100	21.52	20240805	1.94	N	079960	500	39 억	498758	N	N	0	N	N
77	20241217	130636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18330	-150	5	-0.81	39952480	2171	16.90	18480	18500	18310	24000	12940	18480	18402.80	6.35	0	-1306	18800	18640	18520	18360	18240	18580	18300	39	5520	500	13670	10	1	7860000	1441	3.07	0.44	12	0.03	5975.00	41506.00	22850	20240401	-19.78	15100	20240805	21.39	22850	-19.78	20240401	15100	21.39	20240805	22850	-19.78	20240401	15100	21.39	20240805	1.94	N	079960	500	39 억	498758	N	N	0	N	N
78	20241217	120633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18350	-130	5	-0.70	38301530	2081	16.20	18480	18500	18330	24000	12940	18480	18405.35	6.35	0	-1287	18800	18640	18520	18360	18240	18580	18300	39	5520	500	13670	10	1	7860000	1442	3.07	0.44	12	0.03	5975.00	41506.00	22850	20240401	-19.69	15100	20240805	21.52	22850	-19.69	20240401	15100	21.52	20240805	22850	-19.69	20240401	15100	21.52	20240805	1.94	N	079960	500	39 억	498758	N	N	0	N	N
79	20241217	110636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18340	-140	5	-0.76	32304480	1754	13.65	18480	18500	18340	24000	12940	18480	18417.61	6.35	0	-987	18800	18640	18520	18360	18240	18580	18300	39	5520	500	13670	10	1	7860000	1442	3.07	0.44	12	0.02	5975.00	41506.00	22850	20240401	-19.74	15100	20240805	21.46	22850	-19.74	20240401	15100	21.46	20240805	22850	-19.74	20240401	15100	21.46	20240805	1.94	N	079960	500	39 억	498758	N	N	0	N	N
80	20241217	100638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18370	-110	5	-0.60	25786200	1399	10.89	18480	18500	18350	24000	12940	18480	18431.88	6.35	0	-638	18800	18640	18520	18360	18240	18580	18300	39	5520	500	13670	10	1	7860000	1444	3.07	0.44	12	0.02	5975.00	41506.00	22850	20240401	-19.61	15100	20240805	21.66	22850	-19.61	20240401	15100	21.66	20240805	22850	-19.61	20240401	15100	21.66	20240805	1.94	N	079960	500	39 억	498758	N	N	0	N	N
81	20241217	090646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18360	-120	5	-0.65	19085970	1035	8.06	18480	18480	18350	24000	12940	18480	18440.55	6.35	0	-602	18800	18640	18520	18360	18240	18580	18300	39	5520	500	13670	10	1	7860000	1443	3.07	0.44	12	0.01	5975.00	41506.00	22850	20240401	-19.65	15100	20240805	21.59	22850	-19.65	20240401	15100	21.59	20240805	22850	-19.65	20240401	15100	21.59	20240805	1.94	N	079960	500	39 억	498758	N	N	0	N	N
82	20241216	160638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18480	40	2	0.22	237122060	12836	135.74	18570	18680	18400	23950	12910	18440	18473.21	6.31	0	2819	18620	18530	18400	18310	18180	18465	18245	39	5510	500	13640	10	1	7860000	1453	3.09	0.45	12	0.16	5975.00	41506.00	22850	20240401	-19.12	15100	20240805	22.38	22850	-19.12	20240401	15100	22.38	20240805	22850	-19.12	20240401	15100	22.38	20240805	1.92	N	079960	500	39 억	495974	N	N	0	N	N
83	20241216	150646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18450	10	2	0.05	224257300	12139	128.37	18570	18680	18400	23950	12910	18440	18474.12	6.31	0	2985	18620	18530	18400	18310	18180	18465	18245	39	5510	500	13640	10	1	7860000	1450	3.09	0.44	12	0.15	5975.00	41506.00	22850	20240401	-19.26	15100	20240805	22.19	22850	-19.26	20240401	15100	22.19	20240805	22850	-19.26	20240401	15100	22.19	20240805	1.92	N	079960	500	39 억	495974	N	N	0	N	N
84	20241216	140646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18400	-40	5	-0.22	198521310	10741	113.59	18570	18680	18400	23950	12910	18440	18482.57	6.31	0	3119	18620	18530	18400	18310	18180	18465	18245	39	5510	500	13640	10	1	7860000	1446	3.08	0.44	12	0.14	5975.00	41506.00	22850	20240401	-19.47	15100	20240805	21.85	22850	-19.47	20240401	15100	21.85	20240805	22850	-19.47	20240401	15100	21.85	20240805	1.92	N	079960	500	39 억	495974	N	N	0	N	N
85	20241216	130646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18440	0	3	0.00	169431390	9162	96.89	18570	18680	18400	23950	12910	18440	18492.84	6.31	0	2497	18620	18530	18400	18310	18180	18465	18245	39	5510	500	13640	10	1	7860000	1449	3.09	0.44	12	0.12	5975.00	41506.00	22850	20240401	-19.30	15100	20240805	22.12	22850	-19.30	20240401	15100	22.12	20240805	22850	-19.30	20240401	15100	22.12	20240805	1.92	N	079960	500	39 억	495974	N	N	0	N	N
86	20241216	120647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18450	10	2	0.05	164659870	8903	94.15	18570	18680	18400	23950	12910	18440	18494.87	6.31	0	2478	18620	18530	18400	18310	18180	18465	18245	39	5510	500	13640	10	1	7860000	1450	3.09	0.44	12	0.11	5975.00	41506.00	22850	20240401	-19.26	15100	20240805	22.19	22850	-19.26	20240401	15100	22.19	20240805	22850	-19.26	20240401	15100	22.19	20240805	1.92	N	079960	500	39 억	495974	N	N	0	N	N
87	20241216	110645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	50	2	0.27	140497060	7591	80.28	18570	18680	18400	23950	12910	18440	18508.37	6.31	0	2391	18620	18530	18400	18310	18180	18465	18245	39	5510	500	13640	10	1	7860000	1453	3.09	0.45	12	0.10	5975.00	41506.00	22850	20240401	-19.08	15100	20240805	22.45	22850	-19.08	20240401	15100	22.45	20240805	22850	-19.08	20240401	15100	22.45	20240805	1.92	N	079960	500	39 억	495974	N	N	0	N	N
88	20241216	100646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18500	60	2	0.33	102494670	5530	58.48	18570	18680	18460	23950	12910	18440	18534.30	6.31	0	2095	18620	18530	18400	18310	18180	18465	18245	39	5510	500	13640	10	1	7860000	1454	3.10	0.45	12	0.07	5975.00	41506.00	22850	20240401	-19.04	15100	20240805	22.52	22850	-19.04	20240401	15100	22.52	20240805	22850	-19.04	20240401	15100	22.52	20240805	1.92	N	079960	500	39 억	495974	N	N	0	N	N
89	20241216	090646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18570	130	2	0.70	34223770	1849	19.55	18570	18580	18460	23950	12910	18440	18509.34	6.31	0	1060	18620	18530	18400	18310	18180	18465	18245	39	5510	500	13640	10	1	7860000	1460	3.11	0.45	12	0.02	5975.00	41506.00	22850	20240401	-18.73	15100	20240805	22.98	22850	-18.73	20240401	15100	22.98	20240805	22850	-18.73	20240401	15100	22.98	20240805	1.92	N	079960	500	39 억	495974	N	N	0	N	N
90	20241213	160639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18440	40	2	0.22	173795050	9456	61.33	18470	18490	18270	23900	12880	18400	18379.32	6.29	0	1213	18806	18602	18446	18242	18086	18580	18220	39	5500	500	13610	10	1	7860000	1449	3.09	0.44	12	0.12	5975.00	41506.00	22850	20240401	-19.30	15100	20240805	22.12	22850	-19.30	20240401	15100	22.12	20240805	22850	-19.30	20240401	15100	22.12	20240805	1.93	N	079960	500	39 억	494365	N	N	0	N	N
91	20241213	150644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18360	-40	5	-0.22	148445590	8080	52.40	18470	18490	18270	23900	12880	18400	18371.98	6.29	0	2078	18806	18602	18446	18242	18086	18580	18220	39	5500	500	13610	10	1	7860000	1443	3.07	0.44	12	0.10	5975.00	41506.00	22850	20240401	-19.65	15100	20240805	21.59	22850	-19.65	20240401	15100	21.59	20240805	22850	-19.65	20240401	15100	21.59	20240805	1.93	N	079960	500	39 억	494365	N	N	0	N	N
92	20241213	140645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18430	30	2	0.16	123782370	6737	43.69	18470	18490	18270	23900	12880	18400	18373.51	6.29	0	2187	18806	18602	18446	18242	18086	18580	18220	39	5500	500	13610	10	1	7860000	1449	3.08	0.44	12	0.09	5975.00	41506.00	22850	20240401	-19.34	15100	20240805	22.05	22850	-19.34	20240401	15100	22.05	20240805	22850	-19.34	20240401	15100	22.05	20240805	1.93	N	079960	500	39 억	494365	N	N	0	N	N
93	20241213	130645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18430	30	2	0.16	113911650	6202	40.22	18470	18490	18270	23900	12880	18400	18366.92	6.29	0	2229	18806	18602	18446	18242	18086	18580	18220	39	5500	500	13610	10	1	7860000	1449	3.08	0.44	12	0.08	5975.00	41506.00	22850	20240401	-19.34	15100	20240805	22.05	22850	-19.34	20240401	15100	22.05	20240805	22850	-19.34	20240401	15100	22.05	20240805	1.93	N	079960	500	39 억	494365	N	N	0	N	N
94	20241213	120645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18370	-30	5	-0.16	98007770	5340	34.63	18470	18470	18270	23900	12880	18400	18353.51	6.29	0	1777	18806	18602	18446	18242	18086	18580	18220	39	5500	500	13610	10	1	7860000	1444	3.07	0.44	12	0.07	5975.00	41506.00	22850	20240401	-19.61	15100	20240805	21.66	22850	-19.61	20240401	15100	21.66	20240805	22850	-19.61	20240401	15100	21.66	20240805	1.93	N	079960	500	39 억	494365	N	N	0	N	N
95	20241213	110643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18440	40	2	0.22	92728660	5053	32.77	18470	18470	18270	23900	12880	18400	18351.21	6.29	0	1799	18806	18602	18446	18242	18086	18580	18220	39	5500	500	13610	10	1	7860000	1449	3.09	0.44	12	0.06	5975.00	41506.00	22850	20240401	-19.30	15100	20240805	22.12	22850	-19.30	20240401	15100	22.12	20240805	22850	-19.30	20240401	15100	22.12	20240805	1.93	N	079960	500	39 억	494365	N	N	0	N	N
96	20241213	100642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18380	-20	5	-0.11	14921980	809	5.25	18470	18470	18360	23900	12880	18400	18444.97	6.29	0	21	18806	18602	18446	18242	18086	18580	18220	39	5500	500	13610	10	1	7860000	1445	3.08	0.44	12	0.01	5975.00	41506.00	22850	20240401	-19.56	15100	20240805	21.72	22850	-19.56	20240401	15100	21.72	20240805	22850	-19.56	20240401	15100	21.72	20240805	1.93	N	079960	500	39 억	494365	N	N	0	N	N
97	20241213	090645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18470	70	2	0.38	18470	1	0.01	18470	18470	18470	23900	12880	18400	18470.00	6.29	0	0	18806	18602	18446	18242	18086	18580	18220	39	5500	500	13610	10	1	7860000	1452	3.09	0.44	12	0.00	5975.00	41506.00	22850	20240401	-19.17	15100	20240805	22.32	22850	-19.17	20240401	15100	22.32	20240805	22850	-19.17	20240401	15100	22.32	20240805	1.93	N	079960	500	39 억	494365	N	N	0	N	N
98	20241212	160648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18400	-30	5	-0.16	284342950	15408	192.70	18400	18650	18290	23950	12910	18430	18454.24	6.28	0	731	18823	18626	18273	18076	17723	18725	18175	39	5520	500	13630	10	1	7860000	1446	3.08	0.44	12	0.20	5975.00	41506.00	22850	20240401	-19.47	15100	20240805	21.85	22850	-19.47	20240401	15100	21.85	20240805	22850	-19.47	20240401	15100	21.85	20240805	1.94	N	079960	500	39 억	493954	N	N	0	N	N
99	20241212	150640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18450	20	2	0.11	253530310	13735	171.77	18400	18650	18290	23950	12910	18430	18458.70	6.28	0	1102	18823	18626	18273	18076	17723	18725	18175	39	5520	500	13630	10	1	7860000	1450	3.09	0.44	12	0.17	5975.00	41506.00	22850	20240401	-19.26	15100	20240805	22.19	22850	-19.26	20240401	15100	22.19	20240805	22850	-19.26	20240401	15100	22.19	20240805	1.94	N	079960	500	39 억	493954	N	N	0	N	N
100	20241212	140639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18330	-100	5	-0.54	235487070	12755	159.52	18400	18650	18290	23950	12910	18430	18462.33	6.28	0	1154	18823	18626	18273	18076	17723	18725	18175	39	5520	500	13630	10	1	7860000	1441	3.07	0.44	12	0.16	5975.00	41506.00	22850	20240401	-19.78	15100	20240805	21.39	22850	-19.78	20240401	15100	21.39	20240805	22850	-19.78	20240401	15100	21.39	20240805	1.94	N	079960	500	39 억	493954	N	N	0	N	N
101	20241212	130637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18300	-130	5	-0.71	212009470	11472	143.47	18400	18650	18300	23950	12910	18430	18480.60	6.28	0	1263	18823	18626	18273	18076	17723	18725	18175	39	5520	500	13630	10	1	7860000	1438	3.06	0.44	12	0.15	5975.00	41506.00	22850	20240401	-19.91	15100	20240805	21.19	22850	-19.91	20240401	15100	21.19	20240805	22850	-19.91	20240401	15100	21.19	20240805	1.94	N	079960	500	39 억	493954	N	N	0	N	N
102	20241212	120625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18430	0	3	0.00	195679010	10582	132.34	18400	18650	18350	23950	12910	18430	18491.68	6.28	0	2026	18823	18626	18273	18076	17723	18725	18175	39	5520	500	13630	10	1	7860000	1449	3.08	0.44	12	0.13	5975.00	41506.00	22850	20240401	-19.34	15100	20240805	22.05	22850	-19.34	20240401	15100	22.05	20240805	22850	-19.34	20240401	15100	22.05	20240805	1.94	N	079960	500	39 억	493954	N	N	0	N	N
103	20241212	110636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18570	140	2	0.76	177919430	9619	120.30	18400	18650	18350	23950	12910	18430	18496.67	6.28	0	2017	18823	18626	18273	18076	17723	18725	18175	39	5520	500	13630	10	1	7860000	1460	3.11	0.45	12	0.12	5975.00	41506.00	22850	20240401	-18.73	15100	20240805	22.98	22850	-18.73	20240401	15100	22.98	20240805	22850	-18.73	20240401	15100	22.98	20240805	1.94	N	079960	500	39 억	493954	N	N	0	N	N
104	20241212	100634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18450	20	2	0.11	150647390	8140	101.80	18400	18650	18400	23950	12910	18430	18507.05	6.28	0	1863	18823	18626	18273	18076	17723	18725	18175	39	5520	500	13630	10	1	7860000	1450	3.09	0.44	12	0.10	5975.00	41506.00	22850	20240401	-19.26	15100	20240805	22.19	22850	-19.26	20240401	15100	22.19	20240805	22850	-19.26	20240401	15100	22.19	20240805	1.94	N	079960	500	39 억	493954	N	N	0	N	N
105	20241212	090640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18570	140	2	0.76	32919820	1775	22.20	18400	18640	18400	23950	12910	18430	18546.38	6.28	0	707	18823	18626	18273	18076	17723	18725	18175	39	5520	500	13630	10	1	7860000	1460	3.11	0.45	12	0.02	5975.00	41506.00	22850	20240401	-18.73	15100	20240805	22.98	22850	-18.73	20240401	15100	22.98	20240805	22850	-18.73	20240401	15100	22.98	20240805	1.94	N	079960	500	39 억	493954	N	N	0	N	N
106	20241211	160633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18430	300	2	1.65	146451750	7986	63.66	17920	18470	17920	23550	12700	18130	18337.40	6.24	0	3743	18650	18390	18000	17740	17350	18520	17870	39	5420	500	13410	10	1	7860000	1449	3.08	0.44	12	0.10	5975.00	41506.00	22850	20240401	-19.34	15100	20240805	22.05	22850	-19.34	20240401	15100	22.05	20240805	22850	-19.34	20240401	15100	22.05	20240805	1.91	N	079960	500	39 억	490356	N	N	0	N	N
107	20241211	150526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18450	320	2	1.77	135998110	7419	59.14	17920	18470	17920	23550	12700	18130	18331.06	6.24	0	3623	18650	18390	18000	17740	17350	18520	17870	39	5420	500	13410	10	1	7860000	1450	3.09	0.44	12	0.09	5975.00	41506.00	22850	20240401	-19.26	15100	20240805	22.19	22850	-19.26	20240401	15100	22.19	20240805	22850	-19.26	20240401	15100	22.19	20240805	1.91	N	079960	500	39 억	490356	N	N	0	N	N
108	20241211	140639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18380	250	2	1.38	100527610	5494	43.80	17920	18390	17920	23550	12700	18130	18297.71	6.24	0	2594	18650	18390	18000	17740	17350	18520	17870	39	5420	500	13410	10	1	7860000	1445	3.08	0.44	12	0.07	5975.00	41506.00	22850	20240401	-19.56	15100	20240805	21.72	22850	-19.56	20240401	15100	21.72	20240805	22850	-19.56	20240401	15100	21.72	20240805	1.91	N	079960	500	39 억	490356	N	N	0	N	N
109	20241211	130641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18300	170	2	0.94	88882700	4859	38.74	17920	18390	17920	23550	12700	18130	18292.39	6.24	0	2352	18650	18390	18000	17740	17350	18520	17870	39	5420	500	13410	10	1	7860000	1438	3.06	0.44	12	0.06	5975.00	41506.00	22850	20240401	-19.91	15100	20240805	21.19	22850	-19.91	20240401	15100	21.19	20240805	22850	-19.91	20240401	15100	21.19	20240805	1.91	N	079960	500	39 억	490356	N	N	0	N	N
110	20241211	120642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18330	200	2	1.10	84356090	4612	36.77	17920	18390	17920	23550	12700	18130	18290.57	6.24	0	2227	18650	18390	18000	17740	17350	18520	17870	39	5420	500	13410	10	1	7860000	1441	3.07	0.44	12	0.06	5975.00	41506.00	22850	20240401	-19.78	15100	20240805	21.39	22850	-19.78	20240401	15100	21.39	20240805	22850	-19.78	20240401	15100	21.39	20240805	1.91	N	079960	500	39 억	490356	N	N	0	N	N
111	20241211	110638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18340	210	2	1.16	79923890	4370	34.84	17920	18390	17920	23550	12700	18130	18289.22	6.24	0	2100	18650	18390	18000	17740	17350	18520	17870	39	5420	500	13410	10	1	7860000	1442	3.07	0.44	12	0.06	5975.00	41506.00	22850	20240401	-19.74	15100	20240805	21.46	22850	-19.74	20240401	15100	21.46	20240805	22850	-19.74	20240401	15100	21.46	20240805	1.91	N	079960	500	39 억	490356	N	N	0	N	N
112	20241211	100641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18360	230	2	1.27	62148030	3400	27.10	17920	18390	17920	23550	12700	18130	18278.83	6.24	0	2190	18650	18390	18000	17740	17350	18520	17870	39	5420	500	13410	10	1	7860000	1443	3.07	0.44	12	0.04	5975.00	41506.00	22850	20240401	-19.65	15100	20240805	21.59	22850	-19.65	20240401	15100	21.59	20240805	22850	-19.65	20240401	15100	21.59	20240805	1.91	N	079960	500	39 억	490356	N	N	0	N	N
113	20241211	090644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18360	230	2	1.27	27919840	1532	12.21	17920	18360	17920	23550	12700	18130	18224.44	6.24	0	1046	18650	18390	18000	17740	17350	18520	17870	39	5420	500	13410	10	1	7860000	1443	3.07	0.44	12	0.02	5975.00	41506.00	22850	20240401	-19.65	15100	20240805	21.59	22850	-19.65	20240401	15100	21.59	20240805	22850	-19.65	20240401	15100	21.59	20240805	1.91	N	079960	500	39 억	490356	N	N	0	N	N
114	20241210	160635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18130	460	2	2.60	226440750	12541	38.67	17610	18260	17610	22950	12370	17670	18055.95	6.20	0	2481	18463	18066	17783	17386	17103	17925	17245	39	5280	500	13070	10	1	7860000	1425	3.03	0.44	12	0.16	5975.00	41506.00	22850	20240401	-20.66	15100	20240805	20.07	22850	-20.66	20240401	15100	20.07	20240805	22850	-20.66	20240401	15100	20.07	20240805	1.90	N	079960	500	39 억	487154	N	N	0	N	N
115	20241210	150636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18190	520	2	2.94	179149760	9933	30.62	17610	18260	17610	22950	12370	17670	18035.82	6.20	0	2283	18463	18066	17783	17386	17103	17925	17245	39	5280	500	13070	10	1	7860000	1430	3.04	0.44	12	0.13	5975.00	41506.00	22850	20240401	-20.39	15100	20240805	20.46	22850	-20.39	20240401	15100	20.46	20240805	22850	-20.39	20240401	15100	20.46	20240805	1.90	N	079960	500	39 억	487154	N	N	0	N	N
116	20241210	140636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18170	500	2	2.83	156971700	8715	26.87	17610	18180	17610	22950	12370	17670	18011.67	6.20	0	1642	18463	18066	17783	17386	17103	17925	17245	39	5280	500	13070	10	1	7860000	1428	3.04	0.44	12	0.11	5975.00	41506.00	22850	20240401	-20.48	15100	20240805	20.33	22850	-20.48	20240401	15100	20.33	20240805	22850	-20.48	20240401	15100	20.33	20240805	1.90	N	079960	500	39 억	487154	N	N	0	N	N
117	20241210	130635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18040	370	2	2.09	111682370	6214	19.16	17610	18130	17610	22950	12370	17670	17972.70	6.20	0	1674	18463	18066	17783	17386	17103	17925	17245	39	5280	500	13070	10	1	7860000	1418	3.02	0.43	12	0.08	5975.00	41506.00	22850	20240401	-21.05	15100	20240805	19.47	22850	-21.05	20240401	15100	19.47	20240805	22850	-21.05	20240401	15100	19.47	20240805	1.90	N	079960	500	39 억	487154	N	N	0	N	N
118	20241210	120635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	380	2	2.15	99626210	5547	17.10	17610	18130	17610	22950	12370	17670	17960.38	6.20	0	1356	18463	18066	17783	17386	17103	17925	17245	39	5280	500	13070	10	1	7860000	1419	3.02	0.43	12	0.07	5975.00	41506.00	22850	20240401	-21.01	15100	20240805	19.54	22850	-21.01	20240401	15100	19.54	20240805	22850	-21.01	20240401	15100	19.54	20240805	1.90	N	079960	500	39 억	487154	N	N	0	N	N
119	20241210	110635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18030	360	2	2.04	73572740	4106	12.66	17610	18080	17610	22950	12370	17670	17918.35	6.20	0	1277	18463	18066	17783	17386	17103	17925	17245	39	5280	500	13070	10	1	7860000	1417	3.02	0.43	12	0.05	5975.00	41506.00	22850	20240401	-21.09	15100	20240805	19.40	22850	-21.09	20240401	15100	19.40	20240805	22850	-21.09	20240401	15100	19.40	20240805	1.90	N	079960	500	39 억	487154	N	N	0	N	N
120	20241210	100635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18040	370	2	2.09	56792240	3176	9.79	17610	18050	17610	22950	12370	17670	17881.69	6.20	0	1228	18463	18066	17783	17386	17103	17925	17245	39	5280	500	13070	10	1	7860000	1418	3.02	0.43	12	0.04	5975.00	41506.00	22850	20240401	-21.05	15100	20240805	19.47	22850	-21.05	20240401	15100	19.47	20240805	22850	-21.05	20240401	15100	19.47	20240805	1.90	N	079960	500	39 억	487154	N	N	0	N	N
121	20241210	090639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17840	170	2	0.96	9224390	517	1.59	17610	17870	17610	22950	12370	17670	17842.15	6.20	0	-4	18463	18066	17783	17386	17103	17925	17245	39	5280	500	13070	10	1	7860000	1402	2.99	0.43	12	0.01	5975.00	41506.00	22850	20240401	-21.93	15100	20240805	18.15	22850	-21.93	20240401	15100	18.15	20240805	22850	-21.93	20240401	15100	18.15	20240805	1.90	N	079960	500	39 억	487154	N	N	0	N	N
122	20241209	160633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17670	-910	5	-4.90	574455820	32342	184.06	18100	18180	17500	24150	13010	18580	17761.93	6.23	0	-3864	19133	18856	18393	18116	17653	18995	18255	39	5570	500	13740	10	1	7860000	1389	2.96	0.43	12	0.41	5975.00	41506.00	22850	20240401	-22.67	15100	20240805	17.02	22850	-22.67	20240401	15100	17.02	20240805	22850	-22.67	20240401	15100	17.02	20240805	1.91	N	079960	500	39 억	490016	N	N	0	N	N
123	20241209	150635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17660	-920	5	-4.95	527679000	29698	169.02	18100	18180	17500	24150	13010	18580	17768.17	6.23	0	-1896	19133	18856	18393	18116	17653	18995	18255	39	5570	500	13740	10	1	7860000	1388	2.96	0.43	12	0.38	5975.00	41506.00	22850	20240401	-22.71	15100	20240805	16.95	22850	-22.71	20240401	15100	16.95	20240805	22850	-22.71	20240401	15100	16.95	20240805	1.91	N	079960	500	39 억	490016	N	N	0	N	N
124	20241209	140635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17530	-1050	5	-5.65	458723160	25764	146.63	18100	18180	17520	24150	13010	18580	17804.81	6.23	0	-2253	19133	18856	18393	18116	17653	18995	18255	39	5570	500	13740	10	1	7860000	1378	2.93	0.42	12	0.33	5975.00	41506.00	22850	20240401	-23.28	15100	20240805	16.09	22850	-23.28	20240401	15100	16.09	20240805	22850	-23.28	20240401	15100	16.09	20240805	1.91	N	079960	500	39 억	490016	N	N	0	N	N
125	20241209	130637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17590	-990	5	-5.33	405412750	22727	129.34	18100	18180	17560	24150	13010	18580	17838.38	6.23	0	-1783	19133	18856	18393	18116	17653	18995	18255	39	5570	500	13740	10	1	7860000	1383	2.94	0.42	12	0.29	5975.00	41506.00	22850	20240401	-23.02	15100	20240805	16.49	22850	-23.02	20240401	15100	16.49	20240805	22850	-23.02	20240401	15100	16.49	20240805	1.91	N	079960	500	39 억	490016	N	N	0	N	N
126	20241209	120633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17790	-790	5	-4.25	302708660	16915	96.27	18100	18180	17780	24150	13010	18580	17895.87	6.23	0	-1976	19133	18856	18393	18116	17653	18995	18255	39	5570	500	13740	10	1	7860000	1398	2.98	0.43	12	0.22	5975.00	41506.00	22850	20240401	-22.14	15100	20240805	17.81	22850	-22.14	20240401	15100	17.81	20240805	22850	-22.14	20240401	15100	17.81	20240805	1.91	N	079960	500	39 억	490016	N	N	0	N	N
127	20241209	110635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17950	-630	5	-3.39	200815330	11198	63.73	18100	18180	17830	24150	13010	18580	17933.14	6.23	0	-1651	19133	18856	18393	18116	17653	18995	18255	39	5570	500	13740	10	1	7860000	1411	3.00	0.43	12	0.14	5975.00	41506.00	22850	20240401	-21.44	15100	20240805	18.87	22850	-21.44	20240401	15100	18.87	20240805	22850	-21.44	20240401	15100	18.87	20240805	1.91	N	079960	500	39 억	490016	N	N	0	N	N
128	20241209	100632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18040	-540	5	-2.91	186548100	10404	59.21	18100	18180	17830	24150	13010	18580	17930.42	6.23	0	-1095	19133	18856	18393	18116	17653	18995	18255	39	5570	500	13740	10	1	7860000	1418	3.02	0.43	12	0.13	5975.00	41506.00	22850	20240401	-21.05	15100	20240805	19.47	22850	-21.05	20240401	15100	19.47	20240805	22850	-21.05	20240401	15100	19.47	20240805	1.91	N	079960	500	39 억	490016	N	N	0	N	N
129	20241209	090630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17960	-620	5	-3.34	12775220	707	4.02	18100	18180	17960	24150	13010	18580	18069.62	6.23	0	-143	19133	18856	18393	18116	17653	18995	18255	39	5570	500	13740	10	1	7860000	1412	3.01	0.43	12	0.01	5975.00	41506.00	22850	20240401	-21.40	15100	20240805	18.94	22850	-21.40	20240401	15100	18.94	20240805	22850	-21.40	20240401	15100	18.94	20240805	1.91	N	079960	500	39 억	490016	N	N	0	N	N
130	20241206	160628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18580	-70	5	-0.38	320919070	17571	184.14	18560	18670	17930	24200	13060	18650	18263.52	6.26	0	-2048	18923	18786	18613	18476	18303	18855	18545	39	5550	500	13800	10	1	7860000	1460	3.11	0.45	12	0.22	5975.00	41506.00	22850	20240401	-18.69	15100	20240805	23.05	22850	-18.69	20240401	15100	23.05	20240805	22850	-18.69	20240401	15100	23.05	20240805	1.92	N	079960	500	39 억	491778	N	N	1	N	N
131	20241206	150631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18430	-220	5	-1.18	278372030	15277	160.10	18560	18670	17930	24200	13060	18650	18221.64	6.26	0	-1339	18923	18786	18613	18476	18303	18855	18545	39	5550	500	13800	10	1	7860000	1449	3.08	0.44	12	0.19	5975.00	41506.00	22850	20240401	-19.34	15100	20240805	22.05	22850	-19.34	20240401	15100	22.05	20240805	22850	-19.34	20240401	15100	22.05	20240805	1.92	N	079960	500	39 억	491778	N	N	1	N	N
132	20241206	140629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18280	-370	5	-1.98	261617840	14366	150.56	18560	18670	17930	24200	13060	18650	18210.90	6.26	0	-1677	18923	18786	18613	18476	18303	18855	18545	39	5550	500	13800	10	1	7860000	1437	3.06	0.44	12	0.18	5975.00	41506.00	22850	20240401	-20.00	15100	20240805	21.06	22850	-20.00	20240401	15100	21.06	20240805	22850	-20.00	20240401	15100	21.06	20240805	1.92	N	079960	500	39 억	491778	N	N	1	N	N
133	20241206	130630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18320	-330	5	-1.77	248720870	13661	143.17	18560	18670	17930	24200	13060	18650	18206.64	6.26	0	-1737	18923	18786	18613	18476	18303	18855	18545	39	5550	500	13800	10	1	7860000	1440	3.07	0.44	12	0.17	5975.00	41506.00	22850	20240401	-19.82	15100	20240805	21.32	22850	-19.82	20240401	15100	21.32	20240805	22850	-19.82	20240401	15100	21.32	20240805	1.92	N	079960	500	39 억	491778	N	N	1	N	N
134	20241206	120626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18320	-330	5	-1.77	208439070	11462	120.12	18560	18670	17930	24200	13060	18650	18185.23	6.26	0	-2628	18923	18786	18613	18476	18303	18855	18545	39	5550	500	13800	10	1	7860000	1440	3.07	0.44	12	0.15	5975.00	41506.00	22850	20240401	-19.82	15100	20240805	21.32	22850	-19.82	20240401	15100	21.32	20240805	22850	-19.82	20240401	15100	21.32	20240805	1.92	N	079960	500	39 억	491778	N	N	1	N	N
135	20241206	110628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18140	-510	5	-2.73	191271510	10520	110.25	18560	18670	17930	24200	13060	18650	18181.70	6.26	0	-2877	18923	18786	18613	18476	18303	18855	18545	39	5550	500	13800	10	1	7860000	1426	3.04	0.44	12	0.13	5975.00	41506.00	22850	20240401	-20.61	15100	20240805	20.13	22850	-20.61	20240401	15100	20.13	20240805	22850	-20.61	20240401	15100	20.13	20240805	1.92	N	079960	500	39 억	491778	N	N	1	N	N
136	20241206	100625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18500	-150	5	-0.80	36001920	1952	20.46	18560	18670	18380	24200	13060	18650	18443.61	6.26	0	-575	18923	18786	18613	18476	18303	18855	18545	39	5550	500	13800	10	1	7860000	1454	3.10	0.45	12	0.02	5975.00	41506.00	22850	20240401	-19.04	15100	20240805	22.52	22850	-19.04	20240401	15100	22.52	20240805	22850	-19.04	20240401	15100	22.52	20240805	1.92	N	079960	500	39 억	491778	N	N	1	N	N
137	20241206	090629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18670	20	2	0.11	2802670	151	1.58	18560	18670	18560	24200	13060	18650	18560.73	6.26	0	-4	18923	18786	18613	18476	18303	18855	18545	39	5550	500	13800	10	1	7860000	1467	3.12	0.45	12	0.00	5975.00	41506.00	22850	20240401	-18.29	15100	20240805	23.64	22850	-18.29	20240401	15100	23.64	20240805	22850	-18.29	20240401	15100	23.64	20240805	1.92	N	079960	500	39 억	491778	N	N	1	N	N
138	20241205	160619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18650	-50	5	-0.27	177310840	9541	65.81	18570	18750	18440	24300	13090	18700	18584.09	6.26	0	-252	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1466	3.12	0.45	12	0.12	5975.00	41506.00	22850	20240401	-18.38	15100	20240805	23.51	22850	-18.38	20240401	15100	23.51	20240805	22850	-18.38	20240401	15100	23.51	20240805	1.91	N	079960	500	39 억	491689	N	N	1	N	N
139	20241205	150622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	-210	5	-1.12	151810210	8173	56.38	18570	18750	18440	24300	13090	18700	18574.60	6.26	0	280	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1453	3.09	0.45	12	0.10	5975.00	41506.00	22850	20240401	-19.08	15100	20240805	22.45	22850	-19.08	20240401	15100	22.45	20240805	22850	-19.08	20240401	15100	22.45	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
140	20241205	140614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18650	-50	5	-0.27	118509290	6375	43.97	18570	18750	18440	24300	13090	18700	18589.69	6.26	0	449	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1466	3.12	0.45	12	0.08	5975.00	41506.00	22850	20240401	-18.38	15100	20240805	23.51	22850	-18.38	20240401	15100	23.51	20240805	22850	-18.38	20240401	15100	23.51	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
141	20241205	130619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18660	-40	5	-0.21	65187540	3507	24.19	18570	18750	18440	24300	13090	18700	18587.84	6.26	0	-1151	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1467	3.12	0.45	12	0.04	5975.00	41506.00	22850	20240401	-18.34	15100	20240805	23.58	22850	-18.34	20240401	15100	23.58	20240805	22850	-18.34	20240401	15100	23.58	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
142	20241205	120619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18620	-80	5	-0.43	59597790	3207	22.12	18570	18750	18440	24300	13090	18700	18583.66	6.26	0	-1165	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1464	3.12	0.45	12	0.04	5975.00	41506.00	22850	20240401	-18.51	15100	20240805	23.31	22850	-18.51	20240401	15100	23.31	20240805	22850	-18.51	20240401	15100	23.31	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
143	20241205	110619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18690	-10	5	-0.05	46810710	2523	17.40	18570	18700	18440	24300	13090	18700	18553.59	6.26	0	-1387	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1469	3.13	0.45	12	0.03	5975.00	41506.00	22850	20240401	-18.21	15100	20240805	23.77	22850	-18.21	20240401	15100	23.77	20240805	22850	-18.21	20240401	15100	23.77	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
144	20241205	100615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18570	-130	5	-0.70	36111500	1948	13.44	18570	18700	18440	24300	13090	18700	18537.73	6.26	0	-1384	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1460	3.11	0.45	12	0.02	5975.00	41506.00	22850	20240401	-18.73	15100	20240805	22.98	22850	-18.73	20240401	15100	22.98	20240805	22850	-18.73	20240401	15100	22.98	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
145	20241205	090620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18590	-110	5	-0.59	5460550	293	2.02	18570	18700	18570	24300	13090	18700	18636.69	6.26	0	1	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1461	3.11	0.45	12	0.00	5975.00	41506.00	22850	20240401	-18.64	15100	20240805	23.11	22850	-18.64	20240401	15100	23.11	20240805	22850	-18.64	20240401	15100	23.11	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
146	20241204	160609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-300	5	-1.58	269286350	14481	74.11	18730	18910	18390	24700	13300	19000	18595.84	6.29	0	-2734	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1470	3.13	0.45	12	0.18	5975.00	41506.00	22850	20240401	-18.16	15100	20240805	23.84	22850	-18.16	20240401	15100	23.84	20240805	22850	-18.16	20240401	15100	23.84	20240805	1.88	N	079960	500	39 억	494383	N	N	2	N	N
147	20241204	150610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	-480	5	-2.53	246828790	13276	67.94	18730	18910	18390	24700	13300	19000	18592.11	6.29	0	-2682	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1456	3.10	0.45	12	0.17	5975.00	41506.00	22850	20240401	-18.95	15100	20240805	22.65	22850	-18.95	20240401	15100	22.65	20240805	22850	-18.95	20240401	15100	22.65	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
148	20241204	140608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18590	-410	5	-2.16	245365490	13197	67.53	18730	18910	18390	24700	13300	19000	18592.52	6.29	0	-2662	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1461	3.11	0.45	12	0.17	5975.00	41506.00	22850	20240401	-18.64	15100	20240805	23.11	22850	-18.64	20240401	15100	23.11	20240805	22850	-18.64	20240401	15100	23.11	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
149	20241204	130606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18640	-360	5	-1.89	206574070	11101	56.81	18730	18910	18390	24700	13300	19000	18608.60	6.29	0	-3374	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1465	3.12	0.45	12	0.14	5975.00	41506.00	22850	20240401	-18.42	15100	20240805	23.44	22850	-18.42	20240401	15100	23.44	20240805	22850	-18.42	20240401	15100	23.44	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
150	20241204	120604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	-480	5	-2.53	201969490	10854	55.54	18730	18910	18390	24700	13300	19000	18607.84	6.29	0	-3278	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1456	3.10	0.45	12	0.14	5975.00	41506.00	22850	20240401	-18.95	15100	20240805	22.65	22850	-18.95	20240401	15100	22.65	20240805	22850	-18.95	20240401	15100	22.65	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
151	20241204	110557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18610	-390	5	-2.05	186836260	10038	51.37	18730	18910	18390	24700	13300	19000	18612.90	6.29	0	-3131	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1463	3.11	0.45	12	0.13	5975.00	41506.00	22850	20240401	-18.56	15100	20240805	23.25	22850	-18.56	20240401	15100	23.25	20240805	22850	-18.56	20240401	15100	23.25	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
152	20241204	100601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	-510	5	-2.68	166993190	8972	45.91	18730	18910	18390	24700	13300	19000	18612.71	6.29	0	-2326	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1453	3.09	0.45	12	0.11	5975.00	41506.00	22850	20240401	-19.08	15100	20240805	22.45	22850	-19.08	20240401	15100	22.45	20240805	22850	-19.08	20240401	15100	22.45	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
153	20241204	090609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	-270	5	-1.42	43581080	2332	11.93	18730	18730	18560	24700	13300	19000	18688.28	6.29	0	-559	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1472	3.13	0.45	12	0.03	5975.00	41506.00	22850	20240401	-18.03	15100	20240805	24.04	22850	-18.03	20240401	15100	24.04	20240805	22850	-18.03	20240401	15100	24.04	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
154	20241203	160635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	50	2	0.26	368876990	19540	155.51	18720	19150	18630	24600	13270	18950	18878.04	6.26	0	-607	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1493	3.18	0.46	12	0.25	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.88	N	079960	500	39 억	492412	N	N	4	N	N
155	20241203	150658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	30	2	0.16	350761640	18586	147.92	18720	19150	18630	24600	13270	18950	18872.36	6.26	0	-354	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1492	3.18	0.46	12	0.24	5975.00	41506.00	22850	20240401	-16.94	15100	20240805	25.70	22850	-16.94	20240401	15100	25.70	20240805	22850	-16.94	20240401	15100	25.70	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
156	20241203	140644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	-30	5	-0.16	340703110	18054	143.68	18720	19150	18630	24600	13270	18950	18871.34	6.26	0	-42	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1487	3.17	0.46	12	0.23	5975.00	41506.00	22850	20240401	-17.20	15100	20240805	25.30	22850	-17.20	20240401	15100	25.30	20240805	22850	-17.20	20240401	15100	25.30	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
157	20241203	130645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	-80	5	-0.42	315743510	16729	133.14	18720	19150	18630	24600	13270	18950	18874.02	6.26	0	78	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1483	3.16	0.45	12	0.21	5975.00	41506.00	22850	20240401	-17.42	15100	20240805	24.97	22850	-17.42	20240401	15100	24.97	20240805	22850	-17.42	20240401	15100	24.97	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
158	20241203	120657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	-50	5	-0.26	279112420	14788	117.69	18720	19150	18630	24600	13270	18950	18874.25	6.26	0	-643	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1486	3.16	0.46	12	0.19	5975.00	41506.00	22850	20240401	-17.29	15100	20240805	25.17	22850	-17.29	20240401	15100	25.17	20240805	22850	-17.29	20240401	15100	25.17	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
159	20241203	110639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	50	2	0.26	225321590	11948	95.09	18720	19150	18630	24600	13270	18950	18858.52	6.26	0	-1120	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1493	3.18	0.46	12	0.15	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
160	20241203	100628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	-80	5	-0.42	163235000	8692	69.18	18720	19150	18630	24600	13270	18950	18779.91	6.26	0	-458	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1483	3.16	0.45	12	0.11	5975.00	41506.00	22850	20240401	-17.42	15100	20240805	24.97	22850	-17.42	20240401	15100	24.97	20240805	22850	-17.42	20240401	15100	24.97	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
161	20241203	090625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	-90	5	-0.47	1240440	66	0.53	18720	19050	18720	24600	13270	18950	18794.55	6.26	0	-31	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1482	3.16	0.45	12	0.00	5975.00	41506.00	22850	20240401	-17.46	15100	20240805	24.90	22850	-17.46	20240401	15100	24.90	20240805	22850	-17.46	20240401	15100	24.90	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
162	20241202	160611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	-270	5	-1.40	237223870	12565	94.92	19050	19260	18750	24950	13460	19220	18879.73	6.29	0	-3791	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1489	3.17	0.46	12	0.16	5975.00	41506.00	22850	20240401	-17.07	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	22850	-17.07	20240401	15100	25.50	20240805	1.92	N	079960	500	39 억	494427	N	N	2	N	N
163	20241202	150656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-220	5	-1.14	205755790	10904	82.38	19050	19260	18750	24950	13460	19220	18869.75	6.29	0	-2969	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1493	3.18	0.46	12	0.14	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N
164	20241202	140638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	-310	5	-1.61	197042540	10442	78.88	19050	19260	18750	24950	13460	19220	18870.19	6.29	0	-2936	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1486	3.16	0.46	12	0.13	5975.00	41506.00	22850	20240401	-17.24	15100	20240805	25.23	22850	-17.24	20240401	15100	25.23	20240805	22850	-17.24	20240401	15100	25.23	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N
165	20241202	130625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18780	-440	5	-2.29	178425140	9457	71.44	19050	19260	18750	24950	13460	19220	18866.99	6.29	0	-2633	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1476	3.14	0.45	12	0.12	5975.00	41506.00	22850	20240401	-17.81	15100	20240805	24.37	22850	-17.81	20240401	15100	24.37	20240805	22850	-17.81	20240401	15100	24.37	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N
166	20241202	120641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18790	-430	5	-2.24	147678140	7822	59.09	19050	19260	18750	24950	13460	19220	18879.84	6.29	0	-1758	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1477	3.14	0.45	12	0.10	5975.00	41506.00	22850	20240401	-17.77	15100	20240805	24.44	22850	-17.77	20240401	15100	24.44	20240805	22850	-17.77	20240401	15100	24.44	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N
167	20241202	110607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-470	5	-2.45	96427870	5097	38.51	19050	19260	18750	24950	13460	19220	18918.55	6.29	0	-976	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1474	3.14	0.45	12	0.06	5975.00	41506.00	22850	20240401	-17.94	15100	20240805	24.17	22850	-17.94	20240401	15100	24.17	20240805	22850	-17.94	20240401	15100	24.17	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N
168	20241202	100611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	-390	5	-2.03	72172060	3807	28.76	19050	19260	18830	24950	13460	19220	18957.73	6.29	0	-304	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1480	3.15	0.45	12	0.05	5975.00	41506.00	22850	20240401	-17.59	15100	20240805	24.70	22850	-17.59	20240401	15100	24.70	20240805	22850	-17.59	20240401	15100	24.70	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N
169	20241202	090608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	0	3	0.00	8232040	432	3.26	19050	19220	19050	24950	13460	19220	19055.65	6.29	0	65	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1511	3.22	0.46	12	0.01	5975.00	41506.00	22850	20240401	-15.89	15100	20240805	27.28	22850	-15.89	20240401	15100	27.28	20240805	22850	-15.89	20240401	15100	27.28	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History