KissMeData/073490/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

76 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	160658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-200	5	-0.96	592167700	28598	26.96	20850	20850	20500	27150	14650	20900	20706.84	2.56	-20582	-5964	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.38	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	32450	-36.21	20240116	15250	35.74	20240906	32450	-36.21	20240116	15250	35.74	20240906	2.15	N	073490	500	38 억	194730	N	N	2	N	N
3	20241231	150658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-200	5	-0.96	592167700	28598	26.96	20850	20850	20500	27150	14650	20900	20706.84	2.56	-20582	-5964	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.38	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	32450	-36.21	20240116	15250	35.74	20240906	32450	-36.21	20240116	15250	35.74	20240906	2.15	N	073490	500	38 억	194730	N	N	2	N	N
4	20241231	140656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-200	5	-0.96	592167700	28598	26.96	20850	20850	20500	27150	14650	20900	20706.84	2.56	-20582	-5964	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.38	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	32450	-36.21	20240116	15250	35.74	20240906	32450	-36.21	20240116	15250	35.74	20240906	2.15	N	073490	500	38 억	194730	N	N	2	N	N
5	20241231	130659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-200	5	-0.96	592167700	28598	26.96	20850	20850	20500	27150	14650	20900	20706.84	2.56	-20582	-5964	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.38	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	32450	-36.21	20240116	15250	35.74	20240906	32450	-36.21	20240116	15250	35.74	20240906	2.15	N	073490	500	38 억	194730	N	N	2	N	N
6	20241231	120658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-200	5	-0.96	592167700	28598	26.96	20850	20850	20500	27150	14650	20900	20706.84	2.56	-20582	-5964	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.38	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	32450	-36.21	20240116	15250	35.74	20240906	32450	-36.21	20240116	15250	35.74	20240906	2.15	N	073490	500	38 억	194730	N	N	2	N	N
7	20241231	110656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-200	5	-0.96	592167700	28598	26.96	20850	20850	20500	27150	14650	20900	20706.84	2.56	-20582	-5964	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.38	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	32450	-36.21	20240116	15250	35.74	20240906	32450	-36.21	20240116	15250	35.74	20240906	2.15	N	073490	500	38 억	194730	N	N	2	N	N
8	20241231	100652	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-200	5	-0.96	592167700	28598	26.96	20850	20850	20500	27150	14650	20900	20706.84	2.56	-20582	-5964	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.38	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	32450	-36.21	20240116	15250	35.74	20240906	32450	-36.21	20240116	15250	35.74	20240906	2.15	N	073490	500	38 억	194730	N	N	2	N	N
9	20241231	090700	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-200	5	-0.96	592167700	28598	26.96	20850	20850	20500	27150	14650	20900	20706.84	2.56	-20582	-5964	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.38	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	32450	-36.21	20240116	15250	35.74	20240906	32450	-36.21	20240116	15250	35.74	20240906	2.15	N	073490	500	38 억	194730	N	N	2	N	N
10	20241230	160654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-200	5	-0.96	590414300	28513	26.88	20850	20850	20500	27150	14650	20900	20706.84	2.83	0	-5964	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.37	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	32450	-36.21	20240116	15250	35.74	20240906	32450	-36.21	20240116	15250	35.74	20240906	2.15	N	073490	500	38 억	215312	N	N	2	N	N
11	20241230	150659	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-200	5	-0.96	571282300	27589	26.01	20850	20850	20500	27150	14650	20900	20706.88	2.83	0	-5927	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.36	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	32450	-36.21	20240116	15250	35.74	20240906	32450	-36.21	20240116	15250	35.74	20240906	2.15	N	073490	500	38 억	215312	N	N	2	N	N
12	20241230	140657	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20700	-200	5	-0.96	409244800	19790	18.66	20850	20850	20500	27150	14650	20900	20679.36	2.83	0	-4324	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1574	14.48	0.95	12	0.26	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	32450	-36.21	20240116	15250	35.74	20240906	32450	-36.21	20240116	15250	35.74	20240906	2.15	N	073490	500	38 억	215312	N	N	2	N	N
13	20241230	130656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	-250	5	-1.20	371823750	17982	16.95	20850	20850	20500	27150	14650	20900	20677.54	2.83	0	-4563	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1570	14.44	0.95	12	0.24	1430.00	21824.00	32450	20240116	-36.36	15250	20240906	35.41	32450	-36.36	20240116	15250	35.41	20240906	32450	-36.36	20240116	15250	35.41	20240906	2.15	N	073490	500	38 억	215312	N	N	2	N	N
14	20241230	120654	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	-300	5	-1.44	325860500	15752	14.85	20850	20850	20500	27150	14650	20900	20686.92	2.83	0	-3745	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1566	14.41	0.94	12	0.21	1430.00	21824.00	32450	20240116	-36.52	15250	20240906	35.08	32450	-36.52	20240116	15250	35.08	20240906	32450	-36.52	20240116	15250	35.08	20240906	2.15	N	073490	500	38 억	215312	N	N	2	N	N
15	20241230	110656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	-300	5	-1.44	272635800	13165	12.41	20850	20850	20600	27150	14650	20900	20709.12	2.83	0	-3998	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1566	14.41	0.94	12	0.17	1430.00	21824.00	32450	20240116	-36.52	15250	20240906	35.08	32450	-36.52	20240116	15250	35.08	20240906	32450	-36.52	20240116	15250	35.08	20240906	2.15	N	073490	500	38 억	215312	N	N	2	N	N
16	20241230	100656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	-300	5	-1.44	216413650	10441	9.84	20850	20850	20600	27150	14650	20900	20727.27	2.83	0	-3314	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1566	14.41	0.94	12	0.14	1430.00	21824.00	32450	20240116	-36.52	15250	20240906	35.08	32450	-36.52	20240116	15250	35.08	20240906	32450	-36.52	20240116	15250	35.08	20240906	2.15	N	073490	500	38 억	215312	N	N	2	N	N
17	20241230	090658	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	-150	5	-0.72	42040350	2027	1.91	20850	20850	20650	27150	14650	20900	20740.10	2.83	0	-468	22133	21516	21033	20416	19933	21275	20175	38	6250	500	15040	50	1	7603846	1578	14.51	0.95	12	0.03	1430.00	21824.00	32450	20240116	-36.06	15250	20240906	36.07	32450	-36.06	20240116	15250	36.07	20240906	32450	-36.06	20240116	15250	36.07	20240906	2.15	N	073490	500	38 억	215312	N	N	2	N	N
18	20241227	160653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	-100	5	-0.48	2227407600	105699	96.64	21650	21650	20550	27300	14700	21000	21073.82	3.19	0	-26804	22033	21516	20833	20316	19633	21775	20575	38	6300	500	15120	50	1	7603846	1589	14.62	0.96	12	1.39	1430.00	21824.00	32450	20240116	-35.59	15250	20240906	37.05	32450	-35.59	20240116	15250	37.05	20240906	32450	-35.59	20240116	15250	37.05	20240906	2.12	N	073490	500	38 억	242334	N	N	2	N	N
19	20241227	150653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-450	5	-2.14	1909610350	90456	82.70	21650	21650	20550	27300	14700	21000	21110.93	3.19	0	-20049	22033	21516	20833	20316	19633	21775	20575	38	6300	500	15120	50	1	7603846	1563	14.37	0.94	12	1.19	1430.00	21824.00	32450	20240116	-36.67	15250	20240906	34.75	32450	-36.67	20240116	15250	34.75	20240906	32450	-36.67	20240116	15250	34.75	20240906	2.12	N	073490	500	38 억	242334	N	N	16	N	N
20	20241227	140655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	-350	5	-1.67	1816998300	85965	78.59	21650	21650	20550	27300	14700	21000	21136.49	3.19	0	-19164	22033	21516	20833	20316	19633	21775	20575	38	6300	500	15120	50	1	7603846	1570	14.44	0.95	12	1.13	1430.00	21824.00	32450	20240116	-36.36	15250	20240906	35.41	32450	-36.36	20240116	15250	35.41	20240906	32450	-36.36	20240116	15250	35.41	20240906	2.12	N	073490	500	38 억	242334	N	N	16	N	N
21	20241227	130655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	-350	5	-1.67	1715248050	81033	74.09	21650	21650	20550	27300	14700	21000	21167.28	3.19	0	-19109	22033	21516	20833	20316	19633	21775	20575	38	6300	500	15120	50	1	7603846	1570	14.44	0.95	12	1.07	1430.00	21824.00	32450	20240116	-36.36	15250	20240906	35.41	32450	-36.36	20240116	15250	35.41	20240906	32450	-36.36	20240116	15250	35.41	20240906	2.12	N	073490	500	38 억	242334	N	N	16	N	N
22	20241227	120654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	-300	5	-1.43	1654549750	78097	71.40	21650	21650	20550	27300	14700	21000	21185.83	3.19	0	-19282	22033	21516	20833	20316	19633	21775	20575	38	6300	500	15120	50	1	7603846	1574	14.48	0.95	12	1.03	1430.00	21824.00	32450	20240116	-36.21	15250	20240906	35.74	32450	-36.21	20240116	15250	35.74	20240906	32450	-36.21	20240116	15250	35.74	20240906	2.12	N	073490	500	38 억	242334	N	N	16	N	N
23	20241227	110653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	0	3	0.00	1381196900	64924	59.36	21650	21650	20700	27300	14700	21000	21274.06	3.19	0	-19231	22033	21516	20833	20316	19633	21775	20575	38	6300	500	15120	50	1	7603846	1597	14.69	0.96	12	0.85	1430.00	21824.00	32450	20240116	-35.29	15250	20240906	37.70	32450	-35.29	20240116	15250	37.70	20240906	32450	-35.29	20240116	15250	37.70	20240906	2.12	N	073490	500	38 억	242334	N	N	16	N	N
24	20241227	100652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	200	2	0.95	1036200150	48433	44.28	21650	21650	21050	27300	14700	21000	21394.51	3.19	0	-18650	22033	21516	20833	20316	19633	21775	20575	38	6300	500	15120	50	1	7603846	1612	14.83	0.97	12	0.64	1430.00	21824.00	32450	20240116	-34.67	15250	20240906	39.02	32450	-34.67	20240116	15250	39.02	20240906	32450	-34.67	20240116	15250	39.02	20240906	2.12	N	073490	500	38 억	242334	N	N	16	N	N
25	20241227	090656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	200	2	0.95	310829450	14483	13.24	21650	21650	21050	27300	14700	21000	21461.68	3.19	0	-5916	22033	21516	20833	20316	19633	21775	20575	38	6300	500	15120	50	1	7603846	1612	14.83	0.97	12	0.19	1430.00	21824.00	32450	20240116	-34.67	15250	20240906	39.02	32450	-34.67	20240116	15250	39.02	20240906	32450	-34.67	20240116	15250	39.02	20240906	2.12	N	073490	500	38 억	242334	N	N	16	N	N
26	20241226	160650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	850	2	4.22	2266990650	108135	386.04	20150	21350	20150	26150	14150	20150	20964.43	3.26	0	-2116	20716	20432	20216	19932	19716	20325	19825	38	6000	500	14500	50	1	7603846	1597	14.69	0.96	12	1.42	1430.00	21824.00	32450	20240116	-35.29	15250	20240906	37.70	32450	-35.29	20240116	15250	37.70	20240906	32450	-35.29	20240116	15250	37.70	20240906	2.11	N	073490	500	38 억	247791	N	N	16	N	N
27	20241226	150647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	750	2	3.72	2195717100	104723	373.86	20150	21350	20150	26150	14150	20150	20966.90	3.26	0	-1747	20716	20432	20216	19932	19716	20325	19825	38	6000	500	14500	50	1	7603846	1589	14.62	0.96	12	1.38	1430.00	21824.00	32450	20240116	-35.59	15250	20240906	37.05	32450	-35.59	20240116	15250	37.05	20240906	32450	-35.59	20240116	15250	37.05	20240906	2.11	N	073490	500	38 억	247791	N	N	4	N	N
28	20241226	140647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	900	2	4.47	2028296900	96760	345.44	20150	21350	20150	26150	14150	20150	20962.14	3.26	0	-493	20716	20432	20216	19932	19716	20325	19825	38	6000	500	14500	50	1	7603846	1601	14.72	0.96	12	1.27	1430.00	21824.00	32450	20240116	-35.13	15250	20240906	38.03	32450	-35.13	20240116	15250	38.03	20240906	32450	-35.13	20240116	15250	38.03	20240906	2.11	N	073490	500	38 억	247791	N	N	4	N	N
29	20241226	130649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	1050	2	5.21	1873876650	89438	319.30	20150	21350	20150	26150	14150	20150	20951.68	3.26	0	1017	20716	20432	20216	19932	19716	20325	19825	38	6000	500	14500	50	1	7603846	1612	14.83	0.97	12	1.18	1430.00	21824.00	32450	20240116	-34.67	15250	20240906	39.02	32450	-34.67	20240116	15250	39.02	20240906	32450	-34.67	20240116	15250	39.02	20240906	2.11	N	073490	500	38 억	247791	N	N	4	N	N
30	20241226	120645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	850	2	4.22	1536975100	73552	262.58	20150	21250	20150	26150	14150	20150	20896.44	3.26	0	4136	20716	20432	20216	19932	19716	20325	19825	38	6000	500	14500	50	1	7603846	1597	14.69	0.96	12	0.97	1430.00	21824.00	32450	20240116	-35.29	15250	20240906	37.70	32450	-35.29	20240116	15250	37.70	20240906	32450	-35.29	20240116	15250	37.70	20240906	2.11	N	073490	500	38 억	247791	N	N	4	N	N
31	20241226	110648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	900	2	4.47	1381561500	66145	236.14	20150	21250	20150	26150	14150	20150	20886.86	3.26	0	3523	20716	20432	20216	19932	19716	20325	19825	38	6000	500	14500	50	1	7603846	1601	14.72	0.96	12	0.87	1430.00	21824.00	32450	20240116	-35.13	15250	20240906	38.03	32450	-35.13	20240116	15250	38.03	20240906	32450	-35.13	20240116	15250	38.03	20240906	2.11	N	073490	500	38 억	247791	N	N	4	N	N
32	20241226	100648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20750	600	2	2.98	688578450	33271	118.78	20150	20950	20150	26150	14150	20150	20696.06	3.26	0	3627	20716	20432	20216	19932	19716	20325	19825	38	6000	500	14500	50	1	7603846	1578	14.51	0.95	12	0.44	1430.00	21824.00	32450	20240116	-36.06	15250	20240906	36.07	32450	-36.06	20240116	15250	36.07	20240906	32450	-36.06	20240116	15250	36.07	20240906	2.11	N	073490	500	38 억	247791	N	N	4	N	N
33	20241226	090649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	250	2	1.24	24766750	1220	4.36	20150	20400	20150	26150	14150	20150	20300.61	3.26	0	962	20716	20432	20216	19932	19716	20325	19825	38	6000	500	14500	50	1	7603846	1551	14.27	0.93	12	0.02	1430.00	21824.00	32450	20240116	-37.13	15250	20240906	33.77	32450	-37.13	20240116	15250	33.77	20240906	32450	-37.13	20240116	15250	33.77	20240906	2.11	N	073490	500	38 억	247791	N	N	4	N	N
34	20241224	160647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	150	2	0.75	566783550	27956	121.35	20200	20500	20000	26000	14000	20000	20275.88	3.33	0	-4638	20586	20292	19856	19562	19126	20440	19710	38	6000	500	14400	50	1	7603846	1532	14.09	0.92	12	0.37	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	32450	-37.90	20240116	15250	32.13	20240906	32450	-37.90	20240116	15250	32.13	20240906	2.17	N	073490	500	38 억	253528	N	N	4	N	N
35	20241224	150648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	150	2	0.75	518910650	25580	111.04	20200	20500	20000	26000	14000	20000	20285.80	3.33	0	-4720	20586	20292	19856	19562	19126	20440	19710	38	6000	500	14400	50	1	7603846	1532	14.09	0.92	12	0.34	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	32450	-37.90	20240116	15250	32.13	20240906	32450	-37.90	20240116	15250	32.13	20240906	2.17	N	073490	500	38 억	253528	N	N	1	N	N
36	20241224	140646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	250	2	1.25	484799700	23890	103.70	20200	20500	20000	26000	14000	20000	20293.00	3.33	0	-4711	20586	20292	19856	19562	19126	20440	19710	38	6000	500	14400	50	1	7603846	1540	14.16	0.93	12	0.31	1430.00	21824.00	32450	20240116	-37.60	15250	20240906	32.79	32450	-37.60	20240116	15250	32.79	20240906	32450	-37.60	20240116	15250	32.79	20240906	2.17	N	073490	500	38 억	253528	N	N	1	N	N
37	20241224	130647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	150	2	0.75	453935700	22363	97.07	20200	20500	20000	26000	14000	20000	20298.52	3.33	0	-4682	20586	20292	19856	19562	19126	20440	19710	38	6000	500	14400	50	1	7603846	1532	14.09	0.92	12	0.29	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	32450	-37.90	20240116	15250	32.13	20240906	32450	-37.90	20240116	15250	32.13	20240906	2.17	N	073490	500	38 억	253528	N	N	1	N	N
38	20241224	120646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	250	2	1.25	318467600	15691	68.11	20200	20500	20000	26000	14000	20000	20296.20	3.33	0	-1818	20586	20292	19856	19562	19126	20440	19710	38	6000	500	14400	50	1	7603846	1540	14.16	0.93	12	0.21	1430.00	21824.00	32450	20240116	-37.60	15250	20240906	32.79	32450	-37.60	20240116	15250	32.79	20240906	32450	-37.60	20240116	15250	32.79	20240906	2.17	N	073490	500	38 억	253528	N	N	1	N	N
39	20241224	110648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	300	2	1.50	286409400	14110	61.25	20200	20500	20000	26000	14000	20000	20298.33	3.33	0	-1352	20586	20292	19856	19562	19126	20440	19710	38	6000	500	14400	50	1	7603846	1544	14.20	0.93	12	0.19	1430.00	21824.00	32450	20240116	-37.44	15250	20240906	33.11	32450	-37.44	20240116	15250	33.11	20240906	32450	-37.44	20240116	15250	33.11	20240906	2.17	N	073490	500	38 억	253528	N	N	1	N	N
40	20241224	100647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	350	2	1.75	257046650	12660	54.96	20200	20500	20000	26000	14000	20000	20303.84	3.33	0	-1019	20586	20292	19856	19562	19126	20440	19710	38	6000	500	14400	50	1	7603846	1547	14.23	0.93	12	0.17	1430.00	21824.00	32450	20240116	-37.29	15250	20240906	33.44	32450	-37.29	20240116	15250	33.44	20240906	32450	-37.29	20240116	15250	33.44	20240906	2.17	N	073490	500	38 억	253528	N	N	1	N	N
41	20241224	090650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	150	2	0.75	28197550	1400	6.08	20200	20200	20100	26000	14000	20000	20141.11	3.33	0	-768	20586	20292	19856	19562	19126	20440	19710	38	6000	500	14400	50	1	7603846	1532	14.09	0.92	12	0.02	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	32450	-37.90	20240116	15250	32.13	20240906	32450	-37.90	20240116	15250	32.13	20240906	2.17	N	073490	500	38 억	253528	N	N	1	N	N
42	20241223	160642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	590	2	3.04	456257400	22984	49.84	19420	20150	19420	25200	13590	19410	19851.08	3.26	0	6525	20343	19876	19633	19166	18923	19755	19045	38	5790	500	13970	50	1	7603846	1521	13.99	0.92	12	0.30	1430.00	21824.00	32450	20240116	-38.37	15250	20240906	31.15	32450	-38.37	20240116	15250	31.15	20240906	32450	-38.37	20240116	15250	31.15	20240906	2.19	N	073490	500	38 억	248079	N	N	1	N	N
43	20241223	150646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	690	2	3.55	420690080	21206	45.99	19420	20150	19420	25200	13590	19410	19838.26	3.26	0	5416	20343	19876	19633	19166	18923	19755	19045	38	5790	500	13970	50	1	7603846	1528	14.06	0.92	12	0.28	1430.00	21824.00	32450	20240116	-38.06	15250	20240906	31.80	32450	-38.06	20240116	15250	31.80	20240906	32450	-38.06	20240116	15250	31.80	20240906	2.19	N	073490	500	38 억	248079	N	N	4	N	N
44	20241223	140642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	640	2	3.30	377481680	19050	41.31	19420	20100	19420	25200	13590	19410	19815.31	3.26	0	4473	20343	19876	19633	19166	18923	19755	19045	38	5790	500	13970	50	1	7603846	1525	14.02	0.92	12	0.25	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	32450	-38.21	20240116	15250	31.48	20240906	32450	-38.21	20240116	15250	31.48	20240906	2.19	N	073490	500	38 억	248079	N	N	4	N	N
45	20241223	130642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19970	560	2	2.89	338224690	17090	37.06	19420	20000	19420	25200	13590	19410	19790.80	3.26	0	3406	20343	19876	19633	19166	18923	19755	19045	38	5790	500	13970	10	1	7603846	1518	13.97	0.92	12	0.22	1430.00	21824.00	32450	20240116	-38.46	15250	20240906	30.95	32450	-38.46	20240116	15250	30.95	20240906	32450	-38.46	20240116	15250	30.95	20240906	2.19	N	073490	500	38 억	248079	N	N	4	N	N
46	20241223	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19950	540	2	2.78	278208500	14079	30.53	19420	19950	19420	25200	13590	19410	19760.53	3.26	0	2098	20343	19876	19633	19166	18923	19755	19045	38	5790	500	13970	10	1	7603846	1517	13.95	0.91	12	0.19	1430.00	21824.00	32450	20240116	-38.52	15250	20240906	30.82	32450	-38.52	20240116	15250	30.82	20240906	32450	-38.52	20240116	15250	30.82	20240906	2.19	N	073490	500	38 억	248079	N	N	4	N	N
47	20241223	110641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19880	470	2	2.42	264310000	13381	29.02	19420	19920	19420	25200	13590	19410	19752.63	3.26	0	1866	20343	19876	19633	19166	18923	19755	19045	38	5790	500	13970	10	1	7603846	1512	13.90	0.91	12	0.18	1430.00	21824.00	32450	20240116	-38.74	15250	20240906	30.36	32450	-38.74	20240116	15250	30.36	20240906	32450	-38.74	20240116	15250	30.36	20240906	2.19	N	073490	500	38 억	248079	N	N	4	N	N
48	20241223	100638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19870	460	2	2.37	187382330	9508	20.62	19420	19870	19420	25200	13590	19410	19707.86	3.26	0	2175	20343	19876	19633	19166	18923	19755	19045	38	5790	500	13970	10	1	7603846	1511	13.90	0.91	12	0.13	1430.00	21824.00	32450	20240116	-38.77	15250	20240906	30.30	32450	-38.77	20240116	15250	30.30	20240906	32450	-38.77	20240116	15250	30.30	20240906	2.19	N	073490	500	38 억	248079	N	N	4	N	N
49	20241223	090641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19650	240	2	1.24	12100900	619	1.34	19420	19660	19420	25200	13590	19410	19549.11	3.26	0	105	20343	19876	19633	19166	18923	19755	19045	38	5790	500	13970	10	1	7603846	1494	13.74	0.90	12	0.01	1430.00	21824.00	32450	20240116	-39.45	15250	20240906	28.85	32450	-39.45	20240116	15250	28.85	20240906	32450	-39.45	20240116	15250	28.85	20240906	2.19	N	073490	500	38 억	248079	N	N	4	N	N
50	20241220	160638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19410	-540	5	-2.71	894273500	45774	135.47	20100	20100	19390	25900	13970	19950	19536.71	3.21	0	3315	20356	20152	19946	19742	19536	20255	19845	38	5950	500	14360	10	1	7603846	1476	13.57	0.89	12	0.60	1430.00	21824.00	32450	20240116	-40.18	15250	20240906	27.28	32450	-40.18	20240116	15250	27.28	20240906	32450	-40.18	20240116	15250	27.28	20240906	2.14	N	073490	500	38 억	243817	N	N	4	N	N
51	20241220	150641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19440	-510	5	-2.56	865743240	44305	131.13	20100	20100	19390	25900	13970	19950	19540.53	3.21	0	3494	20356	20152	19946	19742	19536	20255	19845	38	5950	500	14360	10	1	7603846	1478	13.59	0.89	12	0.58	1430.00	21824.00	32450	20240116	-40.09	15250	20240906	27.48	32450	-40.09	20240116	15250	27.48	20240906	32450	-40.09	20240116	15250	27.48	20240906	2.14	N	073490	500	38 억	243817	N	N	2	N	N
52	20241220	140639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19530	-420	5	-2.11	812603590	41575	123.05	20100	20100	19390	25900	13970	19950	19545.49	3.21	0	3602	20356	20152	19946	19742	19536	20255	19845	38	5950	500	14360	10	1	7603846	1485	13.66	0.89	12	0.55	1430.00	21824.00	32450	20240116	-39.82	15250	20240906	28.07	32450	-39.82	20240116	15250	28.07	20240906	32450	-39.82	20240116	15250	28.07	20240906	2.14	N	073490	500	38 억	243817	N	N	2	N	N
53	20241220	130638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19510	-440	5	-2.21	485608070	24747	73.24	20100	20100	19480	25900	13970	19950	19622.91	3.21	0	-4085	20356	20152	19946	19742	19536	20255	19845	38	5950	500	14360	10	1	7603846	1484	13.64	0.89	12	0.33	1430.00	21824.00	32450	20240116	-39.88	15250	20240906	27.93	32450	-39.88	20240116	15250	27.93	20240906	32450	-39.88	20240116	15250	27.93	20240906	2.14	N	073490	500	38 억	243817	N	N	2	N	N
54	20241220	120637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19560	-390	5	-1.95	304985210	15490	45.84	20100	20100	19560	25900	13970	19950	19689.17	3.21	0	-4114	20356	20152	19946	19742	19536	20255	19845	38	5950	500	14360	10	1	7603846	1487	13.68	0.90	12	0.20	1430.00	21824.00	32450	20240116	-39.72	15250	20240906	28.26	32450	-39.72	20240116	15250	28.26	20240906	32450	-39.72	20240116	15250	28.26	20240906	2.14	N	073490	500	38 억	243817	N	N	2	N	N
55	20241220	110638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19680	-270	5	-1.35	268804560	13643	40.38	20100	20100	19560	25900	13970	19950	19702.75	3.21	0	-3743	20356	20152	19946	19742	19536	20255	19845	38	5950	500	14360	10	1	7603846	1496	13.76	0.90	12	0.18	1430.00	21824.00	32450	20240116	-39.35	15250	20240906	29.05	32450	-39.35	20240116	15250	29.05	20240906	32450	-39.35	20240116	15250	29.05	20240906	2.14	N	073490	500	38 억	243817	N	N	2	N	N
56	20241220	100638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19660	-290	5	-1.45	212608840	10782	31.91	20100	20100	19560	25900	13970	19950	19718.87	3.21	0	-4102	20356	20152	19946	19742	19536	20255	19845	38	5950	500	14360	10	1	7603846	1495	13.75	0.90	12	0.14	1430.00	21824.00	32450	20240116	-39.41	15250	20240906	28.92	32450	-39.41	20240116	15250	28.92	20240906	32450	-39.41	20240116	15250	28.92	20240906	2.14	N	073490	500	38 억	243817	N	N	2	N	N
57	20241220	090640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19910	-40	5	-0.20	39135300	1962	5.81	20100	20100	19880	25900	13970	19950	19946.64	3.21	0	-1439	20356	20152	19946	19742	19536	20255	19845	38	5950	500	14360	10	1	7603846	1514	13.92	0.91	12	0.03	1430.00	21824.00	32450	20240116	-38.64	15250	20240906	30.56	32450	-38.64	20240116	15250	30.56	20240906	32450	-38.64	20240116	15250	30.56	20240906	2.14	N	073490	500	38 억	243817	N	N	2	N	N
58	20241219	160637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19950	-40	5	-0.20	671487800	33720	102.63	19840	20150	19740	25950	14000	19990	19910.28	3.14	0	4668	20810	20400	20140	19730	19470	20270	19600	38	5960	500	14390	10	1	7603846	1517	13.95	0.91	12	0.44	1430.00	21824.00	32450	20240116	-38.52	15250	20240906	30.82	32450	-38.52	20240116	15250	30.82	20240906	32450	-38.52	20240116	15250	30.82	20240906	2.12	N	073490	500	38 억	238857	N	N	2	N	N
59	20241219	150635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19930	-60	5	-0.30	637202500	31999	97.39	19840	20150	19740	25950	14000	19990	19909.73	3.14	0	3711	20810	20400	20140	19730	19470	20270	19600	38	5960	500	14390	10	1	7603846	1515	13.94	0.91	12	0.42	1430.00	21824.00	32450	20240116	-38.58	15250	20240906	30.69	32450	-38.58	20240116	15250	30.69	20240906	32450	-38.58	20240116	15250	30.69	20240906	2.12	N	073490	500	38 억	238857	N	N	0	N	N
60	20241219	140637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19960	-30	5	-0.15	537058270	26979	82.11	19840	20150	19740	25950	14000	19990	19902.01	3.14	0	4692	20810	20400	20140	19730	19470	20270	19600	38	5960	500	14390	10	1	7603846	1518	13.96	0.91	12	0.35	1430.00	21824.00	32450	20240116	-38.49	15250	20240906	30.89	32450	-38.49	20240116	15250	30.89	20240906	32450	-38.49	20240116	15250	30.89	20240906	2.12	N	073490	500	38 억	238857	N	N	0	N	N
61	20241219	130636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	60	2	0.30	523864350	26319	80.10	19840	20150	19740	25950	14000	19990	19899.66	3.14	0	4612	20810	20400	20140	19730	19470	20270	19600	38	5960	500	14390	50	1	7603846	1525	14.02	0.92	12	0.35	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	32450	-38.21	20240116	15250	31.48	20240906	32450	-38.21	20240116	15250	31.48	20240906	2.12	N	073490	500	38 억	238857	N	N	0	N	N
62	20241219	120638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	10	2	0.05	495390600	24896	75.77	19840	20150	19740	25950	14000	19990	19893.01	3.14	0	4498	20810	20400	20140	19730	19470	20270	19600	38	5960	500	14390	50	1	7603846	1521	13.99	0.92	12	0.33	1430.00	21824.00	32450	20240116	-38.37	15250	20240906	31.15	32450	-38.37	20240116	15250	31.15	20240906	32450	-38.37	20240116	15250	31.15	20240906	2.12	N	073490	500	38 억	238857	N	N	0	N	N
63	20241219	110636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	10	2	0.05	459946940	23123	70.37	19840	20150	19740	25950	14000	19990	19885.03	3.14	0	4031	20810	20400	20140	19730	19470	20270	19600	38	5960	500	14390	50	1	7603846	1521	13.99	0.92	12	0.30	1430.00	21824.00	32450	20240116	-38.37	15250	20240906	31.15	32450	-38.37	20240116	15250	31.15	20240906	32450	-38.37	20240116	15250	31.15	20240906	2.12	N	073490	500	38 억	238857	N	N	0	N	N
64	20241219	100628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19970	-20	5	-0.10	359852660	18103	55.10	19840	20150	19740	25950	14000	19990	19868.79	3.14	0	2750	20810	20400	20140	19730	19470	20270	19600	38	5960	500	14390	10	1	7603846	1518	13.97	0.92	12	0.24	1430.00	21824.00	32450	20240116	-38.46	15250	20240906	30.95	32450	-38.46	20240116	15250	30.95	20240906	32450	-38.46	20240116	15250	30.95	20240906	2.12	N	073490	500	38 억	238857	N	N	0	N	N
65	20241219	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19970	-20	5	-0.10	108551790	5460	16.62	19840	19970	19780	25950	14000	19990	19844.33	3.14	0	-388	20810	20400	20140	19730	19470	20270	19600	38	5960	500	14390	10	1	7603846	1518	13.97	0.92	12	0.07	1430.00	21824.00	32450	20240116	-38.46	15250	20240906	30.95	32450	-38.46	20240116	15250	30.95	20240906	32450	-38.46	20240116	15250	30.95	20240906	2.12	N	073490	500	38 억	238857	N	N	0	N	N
66	20241218	160633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19990	-310	5	-1.53	658146580	32786	184.14	20500	20550	19880	26350	14250	20300	20074.39	3.24	0	-6126	20700	20500	20250	20050	19800	20375	19925	38	6050	500	14610	10	1	7603846	1520	13.98	0.92	12	0.43	1430.00	21824.00	32450	20240116	-38.40	15250	20240906	31.08	32450	-38.40	20240116	15250	31.08	20240906	32450	-38.40	20240116	15250	31.08	20240906	2.06	N	073490	500	38 억	246516	N	N	0	N	N
67	20241218	150637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-300	5	-1.48	623115380	31034	174.30	20500	20550	19880	26350	14250	20300	20078.47	3.24	0	-5783	20700	20500	20250	20050	19800	20375	19925	38	6050	500	14610	50	1	7603846	1521	13.99	0.92	12	0.41	1430.00	21824.00	32450	20240116	-38.37	15250	20240906	31.15	32450	-38.37	20240116	15250	31.15	20240906	32450	-38.37	20240116	15250	31.15	20240906	2.06	N	073490	500	38 억	246516	N	N	0	N	N
68	20241218	140634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-250	5	-1.23	487273360	24249	136.19	20500	20550	19880	26350	14250	20300	20094.57	3.24	0	-3781	20700	20500	20250	20050	19800	20375	19925	38	6050	500	14610	50	1	7603846	1525	14.02	0.92	12	0.32	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	32450	-38.21	20240116	15250	31.48	20240906	32450	-38.21	20240116	15250	31.48	20240906	2.06	N	073490	500	38 억	246516	N	N	0	N	N
69	20241218	130637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-250	5	-1.23	443247710	22050	123.84	20500	20550	19880	26350	14250	20300	20101.93	3.24	0	-3895	20700	20500	20250	20050	19800	20375	19925	38	6050	500	14610	50	1	7603846	1525	14.02	0.92	12	0.29	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	32450	-38.21	20240116	15250	31.48	20240906	32450	-38.21	20240116	15250	31.48	20240906	2.06	N	073490	500	38 억	246516	N	N	0	N	N
70	20241218	120628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	-200	5	-0.99	392451140	19515	109.60	20500	20550	19880	26350	14250	20300	20110.22	3.24	0	-3186	20700	20500	20250	20050	19800	20375	19925	38	6050	500	14610	50	1	7603846	1528	14.06	0.92	12	0.26	1430.00	21824.00	32450	20240116	-38.06	15250	20240906	31.80	32450	-38.06	20240116	15250	31.80	20240906	32450	-38.06	20240116	15250	31.80	20240906	2.06	N	073490	500	38 억	246516	N	N	0	N	N
71	20241218	110635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-300	5	-1.48	367605440	18274	102.63	20500	20550	19880	26350	14250	20300	20116.30	3.24	0	-2915	20700	20500	20250	20050	19800	20375	19925	38	6050	500	14610	50	1	7603846	1521	13.99	0.92	12	0.24	1430.00	21824.00	32450	20240116	-38.37	15250	20240906	31.15	32450	-38.37	20240116	15250	31.15	20240906	32450	-38.37	20240116	15250	31.15	20240906	2.06	N	073490	500	38 억	246516	N	N	0	N	N
72	20241218	100635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-250	5	-1.23	117143850	5789	32.51	20500	20550	20000	26350	14250	20300	20235.58	3.24	0	-1039	20700	20500	20250	20050	19800	20375	19925	38	6050	500	14610	50	1	7603846	1525	14.02	0.92	12	0.08	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	32450	-38.21	20240116	15250	31.48	20240906	32450	-38.21	20240116	15250	31.48	20240906	2.06	N	073490	500	38 억	246516	N	N	0	N	N
73	20241218	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	150	2	0.74	31946550	1560	8.76	20500	20550	20300	26350	14250	20300	20478.67	3.24	0	-744	20700	20500	20250	20050	19800	20375	19925	38	6050	500	14610	50	1	7603846	1555	14.30	0.94	12	0.02	1430.00	21824.00	32450	20240116	-36.98	15250	20240906	34.10	32450	-36.98	20240116	15250	34.10	20240906	32450	-36.98	20240116	15250	34.10	20240906	2.06	N	073490	500	38 억	246516	N	N	0	N	N
74	20241217	160632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-150	5	-0.73	359920100	17798	67.27	20450	20450	20000	26550	14350	20450	20222.39	3.26	0	-1936	20783	20616	20333	20166	19883	20700	20250	38	6100	500	14720	50	1	7603846	1544	14.20	0.93	12	0.23	1430.00	21824.00	32450	20240116	-37.44	15250	20240906	33.11	32450	-37.44	20240116	15250	33.11	20240906	32450	-37.44	20240116	15250	33.11	20240906	2.07	N	073490	500	38 억	248212	N	N	18	N	N
75	20241217	150634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	-100	5	-0.49	319853500	15826	59.81	20450	20450	20000	26550	14350	20450	20210.63	3.26	0	-644	20783	20616	20333	20166	19883	20700	20250	38	6100	500	14720	50	1	7603846	1547	14.23	0.93	12	0.21	1430.00	21824.00	32450	20240116	-37.29	15250	20240906	33.44	32450	-37.29	20240116	15250	33.44	20240906	32450	-37.29	20240116	15250	33.44	20240906	2.07	N	073490	500	38 억	248212	N	N	18	N	N
76	20241217	140635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-150	5	-0.73	261361200	12949	48.94	20450	20450	20000	26550	14350	20450	20183.89	3.26	0	117	20783	20616	20333	20166	19883	20700	20250	38	6100	500	14720	50	1	7603846	1544	14.20	0.93	12	0.17	1430.00	21824.00	32450	20240116	-37.44	15250	20240906	33.11	32450	-37.44	20240116	15250	33.11	20240906	32450	-37.44	20240116	15250	33.11	20240906	2.07	N	073490	500	38 억	248212	N	N	18	N	N
77	20241217	130623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-250	5	-1.22	243712950	12079	45.65	20450	20450	20000	26550	14350	20450	20176.58	3.26	0	-232	20783	20616	20333	20166	19883	20700	20250	38	6100	500	14720	50	1	7603846	1536	14.13	0.93	12	0.16	1430.00	21824.00	32450	20240116	-37.75	15250	20240906	32.46	32450	-37.75	20240116	15250	32.46	20240906	32450	-37.75	20240116	15250	32.46	20240906	2.07	N	073490	500	38 억	248212	N	N	18	N	N
78	20241217	120621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	-300	5	-1.47	228283550	11314	42.76	20450	20450	20000	26550	14350	20450	20177.09	3.26	0	13	20783	20616	20333	20166	19883	20700	20250	38	6100	500	14720	50	1	7603846	1532	14.09	0.92	12	0.15	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	32450	-37.90	20240116	15250	32.13	20240906	32450	-37.90	20240116	15250	32.13	20240906	2.07	N	073490	500	38 억	248212	N	N	18	N	N
79	20241217	110625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	-300	5	-1.47	206527300	10235	38.68	20450	20450	20000	26550	14350	20450	20178.53	3.26	0	88	20783	20616	20333	20166	19883	20700	20250	38	6100	500	14720	50	1	7603846	1532	14.09	0.92	12	0.13	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	32450	-37.90	20240116	15250	32.13	20240906	32450	-37.90	20240116	15250	32.13	20240906	2.07	N	073490	500	38 억	248212	N	N	18	N	N
80	20241217	100625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	-300	5	-1.47	133882250	6621	25.02	20450	20450	20000	26550	14350	20450	20220.85	3.26	0	-152	20783	20616	20333	20166	19883	20700	20250	38	6100	500	14720	50	1	7603846	1532	14.09	0.92	12	0.09	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	32450	-37.90	20240116	15250	32.13	20240906	32450	-37.90	20240116	15250	32.13	20240906	2.07	N	073490	500	38 억	248212	N	N	18	N	N
81	20241217	090633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-250	5	-1.22	21099100	1043	3.94	20450	20450	20000	26550	14350	20450	20229.24	3.26	0	-9	20783	20616	20333	20166	19883	20700	20250	38	6100	500	14720	50	1	7603846	1536	14.13	0.93	12	0.01	1430.00	21824.00	32450	20240116	-37.75	15250	20240906	32.46	32450	-37.75	20240116	15250	32.46	20240906	32450	-37.75	20240116	15250	32.46	20240906	2.07	N	073490	500	38 억	248212	N	N	18	N	N
82	20241216	160625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	400	2	2.00	528395950	26067	58.06	20200	20500	20050	26050	14050	20050	20270.06	3.30	0	-3903	20850	20450	20000	19600	19150	20650	19800	38	6000	500	14430	50	1	7603846	1555	14.30	0.94	12	0.34	1430.00	21824.00	32450	20240116	-36.98	15250	20240906	34.10	32450	-36.98	20240116	15250	34.10	20240906	32450	-36.98	20240116	15250	34.10	20240906	2.06	N	073490	500	38 억	250899	N	N	18	N	N
83	20241216	150633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	150	2	0.75	503882200	24863	55.38	20200	20500	20050	26050	14050	20050	20266.35	3.30	0	-3611	20850	20450	20000	19600	19150	20650	19800	38	6000	500	14430	50	1	7603846	1536	14.13	0.93	12	0.33	1430.00	21824.00	32450	20240116	-37.75	15250	20240906	32.46	32450	-37.75	20240116	15250	32.46	20240906	32450	-37.75	20240116	15250	32.46	20240906	2.06	N	073490	500	38 억	250899	N	N	34	N	N
84	20241216	140633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	300	2	1.50	446115900	22012	49.03	20200	20500	20050	26050	14050	20050	20266.94	3.30	0	-3590	20850	20450	20000	19600	19150	20650	19800	38	6000	500	14430	50	1	7603846	1547	14.23	0.93	12	0.29	1430.00	21824.00	32450	20240116	-37.29	15250	20240906	33.44	32450	-37.29	20240116	15250	33.44	20240906	32450	-37.29	20240116	15250	33.44	20240906	2.06	N	073490	500	38 억	250899	N	N	34	N	N
85	20241216	130633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	300	2	1.50	354479700	17512	39.01	20200	20500	20050	26050	14050	20050	20242.10	3.30	0	-5011	20850	20450	20000	19600	19150	20650	19800	38	6000	500	14430	50	1	7603846	1547	14.23	0.93	12	0.23	1430.00	21824.00	32450	20240116	-37.29	15250	20240906	33.44	32450	-37.29	20240116	15250	33.44	20240906	32450	-37.29	20240116	15250	33.44	20240906	2.06	N	073490	500	38 억	250899	N	N	34	N	N
86	20241216	120633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	300	2	1.50	285693700	14128	31.47	20200	20500	20050	26050	14050	20050	20221.81	3.30	0	-4363	20850	20450	20000	19600	19150	20650	19800	38	6000	500	14430	50	1	7603846	1547	14.23	0.93	12	0.19	1430.00	21824.00	32450	20240116	-37.29	15250	20240906	33.44	32450	-37.29	20240116	15250	33.44	20240906	32450	-37.29	20240116	15250	33.44	20240906	2.06	N	073490	500	38 억	250899	N	N	34	N	N
87	20241216	110632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	250	2	1.25	165461750	8220	18.31	20200	20350	20050	26050	14050	20050	20129.17	3.30	0	-1718	20850	20450	20000	19600	19150	20650	19800	38	6000	500	14430	50	1	7603846	1544	14.20	0.93	12	0.11	1430.00	21824.00	32450	20240116	-37.44	15250	20240906	33.11	32450	-37.44	20240116	15250	33.11	20240906	32450	-37.44	20240116	15250	33.11	20240906	2.06	N	073490	500	38 억	250899	N	N	34	N	N
88	20241216	100633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	100	2	0.50	108766950	5404	12.04	20200	20350	20050	26050	14050	20050	20127.12	3.30	0	-1612	20850	20450	20000	19600	19150	20650	19800	38	6000	500	14430	50	1	7603846	1532	14.09	0.92	12	0.07	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	32450	-37.90	20240116	15250	32.13	20240906	32450	-37.90	20240116	15250	32.13	20240906	2.06	N	073490	500	38 억	250899	N	N	34	N	N
89	20241216	090633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	100	2	0.50	19354300	959	2.14	20200	20350	20100	26050	14050	20050	20181.75	3.30	0	-313	20850	20450	20000	19600	19150	20650	19800	38	6000	500	14430	50	1	7603846	1532	14.09	0.92	12	0.01	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	32450	-37.90	20240116	15250	32.13	20240906	32450	-37.90	20240116	15250	32.13	20240906	2.06	N	073490	500	38 억	250899	N	N	34	N	N
90	20241213	160626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	350	2	1.78	897904510	44707	96.26	19650	20400	19550	25600	13790	19700	20084.21	3.24	0	5529	20206	19952	19636	19382	19066	19795	19225	38	5900	500	14180	50	1	7603846	1525	14.02	0.92	12	0.59	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	32450	-38.21	20240116	15250	31.48	20240906	32450	-38.21	20240116	15250	31.48	20240906	2.05	N	073490	500	38 억	246438	N	N	34	N	N
91	20241213	150631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	350	2	1.78	865918710	43111	92.83	19650	20400	19550	25600	13790	19700	20085.80	3.24	0	4628	20206	19952	19636	19382	19066	19795	19225	38	5900	500	14180	50	1	7603846	1525	14.02	0.92	12	0.57	1430.00	21824.00	32450	20240116	-38.21	15250	20240906	31.48	32450	-38.21	20240116	15250	31.48	20240906	32450	-38.21	20240116	15250	31.48	20240906	2.05	N	073490	500	38 억	246438	N	N	7	N	N
92	20241213	140632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	450	2	2.28	764071410	38045	81.92	19650	20400	19550	25600	13790	19700	20083.36	3.24	0	4702	20206	19952	19636	19382	19066	19795	19225	38	5900	500	14180	50	1	7603846	1532	14.09	0.92	12	0.50	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	32450	-37.90	20240116	15250	32.13	20240906	32450	-37.90	20240116	15250	32.13	20240906	2.05	N	073490	500	38 억	246438	N	N	7	N	N
93	20241213	130632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	450	2	2.28	716047560	35663	76.79	19650	20400	19550	25600	13790	19700	20078.16	3.24	0	4278	20206	19952	19636	19382	19066	19795	19225	38	5900	500	14180	50	1	7603846	1532	14.09	0.92	12	0.47	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	32450	-37.90	20240116	15250	32.13	20240906	32450	-37.90	20240116	15250	32.13	20240906	2.05	N	073490	500	38 억	246438	N	N	7	N	N
94	20241213	120632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	450	2	2.28	673701710	33568	72.28	19650	20400	19550	25600	13790	19700	20069.76	3.24	0	4329	20206	19952	19636	19382	19066	19795	19225	38	5900	500	14180	50	1	7603846	1532	14.09	0.92	12	0.44	1430.00	21824.00	32450	20240116	-37.90	15250	20240906	32.13	32450	-37.90	20240116	15250	32.13	20240906	32450	-37.90	20240116	15250	32.13	20240906	2.05	N	073490	500	38 억	246438	N	N	7	N	N
95	20241213	110630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	650	2	3.30	560650360	27995	60.28	19650	20350	19550	25600	13790	19700	20026.80	3.24	0	3416	20206	19952	19636	19382	19066	19795	19225	38	5900	500	14180	50	1	7603846	1547	14.23	0.93	12	0.37	1430.00	21824.00	32450	20240116	-37.29	15250	20240906	33.44	32450	-37.29	20240116	15250	33.44	20240906	32450	-37.29	20240116	15250	33.44	20240906	2.05	N	073490	500	38 억	246438	N	N	7	N	N
96	20241213	100630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	400	2	2.03	283988060	14315	30.82	19650	20150	19550	25600	13790	19700	19838.50	3.24	0	4747	20206	19952	19636	19382	19066	19795	19225	38	5900	500	14180	50	1	7603846	1528	14.06	0.92	12	0.19	1430.00	21824.00	32450	20240116	-38.06	15250	20240906	31.80	32450	-38.06	20240116	15250	31.80	20240906	32450	-38.06	20240116	15250	31.80	20240906	2.05	N	073490	500	38 억	246438	N	N	7	N	N
97	20241213	090632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19690	-10	5	-0.05	6517600	331	0.71	19650	19730	19650	25600	13790	19700	19690.63	3.24	0	-68	20206	19952	19636	19382	19066	19795	19225	38	5900	500	14180	10	1	7603846	1497	13.77	0.90	12	0.00	1430.00	21824.00	32450	20240116	-39.32	15250	20240906	29.11	32450	-39.32	20240116	15250	29.11	20240906	32450	-39.32	20240116	15250	29.11	20240906	2.05	N	073490	500	38 억	246438	N	N	7	N	N
98	20241212	160635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19700	200	2	1.03	909008780	46425	93.55	19730	19890	19320	25350	13650	19500	19580.14	3.18	0	4668	19980	19740	19380	19140	18780	19860	19260	38	5850	500	14040	10	1	7603846	1498	13.78	0.90	12	0.61	1430.00	21824.00	32450	20240116	-39.29	15250	20240906	29.18	32450	-39.29	20240116	15250	29.18	20240906	32450	-39.29	20240116	15250	29.18	20240906	2.10	N	073490	500	38 억	241562	N	N	7	N	N
99	20241212	150628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19710	210	2	1.08	889286730	45424	91.53	19730	19890	19320	25350	13650	19500	19577.46	3.18	0	4779	19980	19740	19380	19140	18780	19860	19260	38	5850	500	14040	10	1	7603846	1499	13.78	0.90	12	0.60	1430.00	21824.00	32450	20240116	-39.26	15250	20240906	29.25	32450	-39.26	20240116	15250	29.25	20240906	32450	-39.26	20240116	15250	29.25	20240906	2.10	N	073490	500	38 억	241562	N	N	11	N	N
100	20241212	140626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19740	240	2	1.23	793086170	40543	81.70	19730	19890	19320	25350	13650	19500	19561.61	3.18	0	3923	19980	19740	19380	19140	18780	19860	19260	38	5850	500	14040	10	1	7603846	1501	13.80	0.90	12	0.53	1430.00	21824.00	32450	20240116	-39.17	15250	20240906	29.44	32450	-39.17	20240116	15250	29.44	20240906	32450	-39.17	20240116	15250	29.44	20240906	2.10	N	073490	500	38 억	241562	N	N	11	N	N
101	20241212	130625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19550	50	2	0.26	546053250	28042	56.51	19730	19730	19320	25350	13650	19500	19472.69	3.18	0	-618	19980	19740	19380	19140	18780	19860	19260	38	5850	500	14040	10	1	7603846	1487	13.67	0.90	12	0.37	1430.00	21824.00	32450	20240116	-39.75	15250	20240906	28.20	32450	-39.75	20240116	15250	28.20	20240906	32450	-39.75	20240116	15250	28.20	20240906	2.10	N	073490	500	38 억	241562	N	N	11	N	N
102	20241212	120613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19490	-10	5	-0.05	507866430	26081	52.56	19730	19730	19320	25350	13650	19500	19472.66	3.18	0	-639	19980	19740	19380	19140	18780	19860	19260	38	5850	500	14040	10	1	7603846	1482	13.63	0.89	12	0.34	1430.00	21824.00	32450	20240116	-39.94	15250	20240906	27.80	32450	-39.94	20240116	15250	27.80	20240906	32450	-39.94	20240116	15250	27.80	20240906	2.10	N	073490	500	38 억	241562	N	N	11	N	N
103	20241212	110624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19530	30	2	0.15	465940730	23932	48.23	19730	19730	19320	25350	13650	19500	19469.36	3.18	0	-678	19980	19740	19380	19140	18780	19860	19260	38	5850	500	14040	10	1	7603846	1485	13.66	0.89	12	0.31	1430.00	21824.00	32450	20240116	-39.82	15250	20240906	28.07	32450	-39.82	20240116	15250	28.07	20240906	32450	-39.82	20240116	15250	28.07	20240906	2.10	N	073490	500	38 억	241562	N	N	11	N	N
104	20241212	100622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19480	-20	5	-0.10	319774240	16421	33.09	19730	19730	19340	25350	13650	19500	19473.49	3.18	0	-3013	19980	19740	19380	19140	18780	19860	19260	38	5850	500	14040	10	1	7603846	1481	13.62	0.89	12	0.22	1430.00	21824.00	32450	20240116	-39.97	15250	20240906	27.74	32450	-39.97	20240116	15250	27.74	20240906	32450	-39.97	20240116	15250	27.74	20240906	2.10	N	073490	500	38 억	241562	N	N	11	N	N
105	20241212	090627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19620	120	2	0.62	57417690	2920	5.88	19730	19730	19520	25350	13650	19500	19663.59	3.18	0	-732	19980	19740	19380	19140	18780	19860	19260	38	5850	500	14040	10	1	7603846	1492	13.72	0.90	12	0.04	1430.00	21824.00	32450	20240116	-39.54	15250	20240906	28.66	32450	-39.54	20240116	15250	28.66	20240906	32450	-39.54	20240116	15250	28.66	20240906	2.10	N	073490	500	38 억	241562	N	N	11	N	N
106	20241211	160621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	460	2	2.42	965260130	49619	87.85	19040	19620	19020	24750	13330	19040	19453.41	3.08	0	7438	19693	19366	18833	18506	17973	19530	18670	38	5710	500	13700	10	1	7603846	1483	13.64	0.89	12	0.65	1430.00	21824.00	32450	20240116	-39.91	15250	20240906	27.87	32450	-39.91	20240116	15250	27.87	20240906	32450	-39.91	20240116	15250	27.87	20240906	2.21	N	073490	500	38 억	234349	N	N	11	N	N
107	20241211	150503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19440	400	2	2.10	923405170	47471	84.05	19040	19620	19020	24750	13330	19040	19451.98	3.08	0	6955	19693	19366	18833	18506	17973	19530	18670	38	5710	500	13700	10	1	7603846	1478	13.59	0.89	12	0.62	1430.00	21824.00	32450	20240116	-40.09	15250	20240906	27.48	32450	-40.09	20240116	15250	27.48	20240906	32450	-40.09	20240116	15250	27.48	20240906	2.21	N	073490	500	38 억	234349	N	N	1	N	N
108	20241211	140627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19520	480	2	2.52	761894390	39164	69.34	19040	19620	19020	24750	13330	19040	19453.95	3.08	0	3873	19693	19366	18833	18506	17973	19530	18670	38	5710	500	13700	10	1	7603846	1484	13.65	0.89	12	0.52	1430.00	21824.00	32450	20240116	-39.85	15250	20240906	28.00	32450	-39.85	20240116	15250	28.00	20240906	32450	-39.85	20240116	15250	28.00	20240906	2.21	N	073490	500	38 억	234349	N	N	1	N	N
109	20241211	130628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19520	480	2	2.52	589239170	30317	53.68	19040	19620	19020	24750	13330	19040	19435.93	3.08	0	2975	19693	19366	18833	18506	17973	19530	18670	38	5710	500	13700	10	1	7603846	1484	13.65	0.89	12	0.40	1430.00	21824.00	32450	20240116	-39.85	15250	20240906	28.00	32450	-39.85	20240116	15250	28.00	20240906	32450	-39.85	20240116	15250	28.00	20240906	2.21	N	073490	500	38 억	234349	N	N	1	N	N
110	20241211	120629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19530	490	2	2.57	547127810	28163	49.86	19040	19620	19020	24750	13330	19040	19427.18	3.08	0	2965	19693	19366	18833	18506	17973	19530	18670	38	5710	500	13700	10	1	7603846	1485	13.66	0.89	12	0.37	1430.00	21824.00	32450	20240116	-39.82	15250	20240906	28.07	32450	-39.82	20240116	15250	28.07	20240906	32450	-39.82	20240116	15250	28.07	20240906	2.21	N	073490	500	38 억	234349	N	N	1	N	N
111	20241211	110626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19400	360	2	1.89	404642600	20856	36.93	19040	19610	19020	24750	13330	19040	19401.74	3.08	0	320	19693	19366	18833	18506	17973	19530	18670	38	5710	500	13700	10	1	7603846	1475	13.57	0.89	12	0.27	1430.00	21824.00	32450	20240116	-40.22	15250	20240906	27.21	32450	-40.22	20240116	15250	27.21	20240906	32450	-40.22	20240116	15250	27.21	20240906	2.21	N	073490	500	38 억	234349	N	N	1	N	N
112	20241211	100628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19460	420	2	2.21	262376190	13513	23.92	19040	19610	19020	24750	13330	19040	19416.58	3.08	0	4055	19693	19366	18833	18506	17973	19530	18670	38	5710	500	13700	10	1	7603846	1480	13.61	0.89	12	0.18	1430.00	21824.00	32450	20240116	-40.03	15250	20240906	27.61	32450	-40.03	20240116	15250	27.61	20240906	32450	-40.03	20240116	15250	27.61	20240906	2.21	N	073490	500	38 억	234349	N	N	1	N	N
113	20241211	090631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	260	2	1.37	50070300	2600	4.60	19040	19400	19020	24750	13330	19040	19257.81	3.08	0	1471	19693	19366	18833	18506	17973	19530	18670	38	5710	500	13700	10	1	7603846	1468	13.50	0.88	12	0.03	1430.00	21824.00	32450	20240116	-40.52	15250	20240906	26.56	32450	-40.52	20240116	15250	26.56	20240906	32450	-40.52	20240116	15250	26.56	20240906	2.21	N	073490	500	38 억	234349	N	N	1	N	N
114	20241210	160622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19040	740	2	4.04	1062330580	56225	67.30	18300	19160	18300	23750	12810	18300	18894.27	2.93	0	11769	19233	18766	18533	18066	17833	18650	17950	38	5450	500	13170	10	1	7603846	1448	13.31	0.87	12	0.74	1430.00	21824.00	32450	20240116	-41.33	15250	20240906	24.85	32450	-41.33	20240116	15250	24.85	20240906	32450	-41.33	20240116	15250	24.85	20240906	2.29	N	073490	500	38 억	222581	N	N	1	N	N
115	20241210	150624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19070	770	2	4.21	1051646930	55664	66.62	18300	19160	18300	23750	12810	18300	18892.77	2.93	0	11765	19233	18766	18533	18066	17833	18650	17950	38	5450	500	13170	10	1	7603846	1450	13.34	0.87	12	0.73	1430.00	21824.00	32450	20240116	-41.23	15250	20240906	25.05	32450	-41.23	20240116	15250	25.05	20240906	32450	-41.23	20240116	15250	25.05	20240906	2.29	N	073490	500	38 억	222581	N	N	0	N	N
116	20241210	140624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19120	820	2	4.48	970570740	51417	61.54	18300	19160	18300	23750	12810	18300	18876.46	2.93	0	11707	19233	18766	18533	18066	17833	18650	17950	38	5450	500	13170	10	1	7603846	1454	13.37	0.88	12	0.68	1430.00	21824.00	32450	20240116	-41.08	15250	20240906	25.38	32450	-41.08	20240116	15250	25.38	20240906	32450	-41.08	20240116	15250	25.38	20240906	2.29	N	073490	500	38 억	222581	N	N	0	N	N
117	20241210	130623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	790	2	4.32	839597060	44561	53.33	18300	19090	18300	23750	12810	18300	18841.52	2.93	0	10918	19233	18766	18533	18066	17833	18650	17950	38	5450	500	13170	10	1	7603846	1452	13.35	0.87	12	0.59	1430.00	21824.00	32450	20240116	-41.17	15250	20240906	25.18	32450	-41.17	20240116	15250	25.18	20240906	32450	-41.17	20240116	15250	25.18	20240906	2.29	N	073490	500	38 억	222581	N	N	0	N	N
118	20241210	120623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	560	2	3.06	687101430	36510	43.70	18300	19030	18300	23750	12810	18300	18819.54	2.93	0	7840	19233	18766	18533	18066	17833	18650	17950	38	5450	500	13170	10	1	7603846	1434	13.19	0.86	12	0.48	1430.00	21824.00	32450	20240116	-41.88	15250	20240906	23.67	32450	-41.88	20240116	15250	23.67	20240906	32450	-41.88	20240116	15250	23.67	20240906	2.29	N	073490	500	38 억	222581	N	N	0	N	N
119	20241210	110622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	430	2	2.35	605710290	32169	38.50	18300	19030	18300	23750	12810	18300	18829.01	2.93	0	7698	19233	18766	18533	18066	17833	18650	17950	38	5450	500	13170	10	1	7603846	1424	13.10	0.86	12	0.42	1430.00	21824.00	32450	20240116	-42.28	15250	20240906	22.82	32450	-42.28	20240116	15250	22.82	20240906	32450	-42.28	20240116	15250	22.82	20240906	2.29	N	073490	500	38 억	222581	N	N	0	N	N
120	20241210	100623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18970	670	2	3.66	267944980	14216	17.01	18300	19030	18300	23750	12810	18300	18848.13	2.93	0	5010	19233	18766	18533	18066	17833	18650	17950	38	5450	500	13170	10	1	7603846	1442	13.27	0.87	12	0.19	1430.00	21824.00	32450	20240116	-41.54	15250	20240906	24.39	32450	-41.54	20240116	15250	24.39	20240906	32450	-41.54	20240116	15250	24.39	20240906	2.29	N	073490	500	38 억	222581	N	N	0	N	N
121	20241210	090627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18720	420	2	2.30	31316550	1699	2.03	18300	18740	18300	23750	12810	18300	18432.34	2.93	0	707	19233	18766	18533	18066	17833	18650	17950	38	5450	500	13170	10	1	7603846	1423	13.09	0.86	12	0.02	1430.00	21824.00	32450	20240116	-42.31	15250	20240906	22.75	32450	-42.31	20240116	15250	22.75	20240906	32450	-42.31	20240116	15250	22.75	20240906	2.29	N	073490	500	38 억	222581	N	N	0	N	N
122	20241209	160620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18300	-940	5	-4.89	1544229310	83527	161.21	18470	19000	18300	25000	13470	19240	18488.40	2.76	0	12652	20233	19736	19243	18746	18253	19490	18500	38	5760	500	13850	10	1	7603846	1392	12.80	0.84	12	1.10	1430.00	21824.00	32450	20240116	-43.61	15250	20240906	20.00	32450	-43.61	20240116	15250	20.00	20240906	32450	-43.61	20240116	15250	20.00	20240906	2.32	N	073490	500	38 억	209879	N	N	2	N	N
123	20241209	150623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18410	-830	5	-4.31	1475079010	79753	153.92	18470	19000	18300	25000	13470	19240	18495.59	2.76	0	12034	20233	19736	19243	18746	18253	19490	18500	38	5760	500	13850	10	1	7603846	1400	12.87	0.84	12	1.05	1430.00	21824.00	32450	20240116	-43.27	15250	20240906	20.72	32450	-43.27	20240116	15250	20.72	20240906	32450	-43.27	20240116	15250	20.72	20240906	2.32	N	073490	500	38 억	209879	N	N	2	N	N
124	20241209	140622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18430	-810	5	-4.21	1324272300	71556	138.10	18470	19000	18300	25000	13470	19240	18506.80	2.76	0	10924	20233	19736	19243	18746	18253	19490	18500	38	5760	500	13850	10	1	7603846	1401	12.89	0.84	12	0.94	1430.00	21824.00	32450	20240116	-43.20	15250	20240906	20.85	32450	-43.20	20240116	15250	20.85	20240906	32450	-43.20	20240116	15250	20.85	20240906	2.32	N	073490	500	38 억	209879	N	N	2	N	N
125	20241209	130624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18340	-900	5	-4.68	1273971420	68821	132.82	18470	19000	18340	25000	13470	19240	18511.38	2.76	0	10845	20233	19736	19243	18746	18253	19490	18500	38	5760	500	13850	10	1	7603846	1395	12.83	0.84	12	0.91	1430.00	21824.00	32450	20240116	-43.48	15250	20240906	20.26	32450	-43.48	20240116	15250	20.26	20240906	32450	-43.48	20240116	15250	20.26	20240906	2.32	N	073490	500	38 억	209879	N	N	2	N	N
126	20241209	120620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18550	-690	5	-3.59	1041388990	56217	108.50	18470	19000	18420	25000	13470	19240	18524.45	2.76	0	14894	20233	19736	19243	18746	18253	19490	18500	38	5760	500	13850	10	1	7603846	1411	12.97	0.85	12	0.74	1430.00	21824.00	32450	20240116	-42.84	15250	20240906	21.64	32450	-42.84	20240116	15250	21.64	20240906	32450	-42.84	20240116	15250	21.64	20240906	2.32	N	073490	500	38 억	209879	N	N	2	N	N
127	20241209	110622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18600	-640	5	-3.33	738902570	39838	76.89	18470	19000	18420	25000	13470	19240	18547.68	2.76	0	5309	20233	19736	19243	18746	18253	19490	18500	38	5760	500	13850	10	1	7603846	1414	13.01	0.85	12	0.52	1430.00	21824.00	32450	20240116	-42.68	15250	20240906	21.97	32450	-42.68	20240116	15250	21.97	20240906	32450	-42.68	20240116	15250	21.97	20240906	2.32	N	073490	500	38 억	209879	N	N	2	N	N
128	20241209	100620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18740	-500	5	-2.60	596902960	32213	62.17	18470	19000	18420	25000	13470	19240	18529.88	2.76	0	4188	20233	19736	19243	18746	18253	19490	18500	38	5760	500	13850	10	1	7603846	1425	13.10	0.86	12	0.42	1430.00	21824.00	32450	20240116	-42.25	15250	20240906	22.89	32450	-42.25	20240116	15250	22.89	20240906	32450	-42.25	20240116	15250	22.89	20240906	2.32	N	073490	500	38 억	209879	N	N	2	N	N
129	20241209	090617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18460	-780	5	-4.05	106098280	5729	11.06	18470	19000	18450	25000	13470	19240	18519.51	2.76	0	2213	20233	19736	19243	18746	18253	19490	18500	38	5760	500	13850	10	1	7603846	1404	12.91	0.85	12	0.08	1430.00	21824.00	32450	20240116	-43.11	15250	20240906	21.05	32450	-43.11	20240116	15250	21.05	20240906	32450	-43.11	20240116	15250	21.05	20240906	2.32	N	073490	500	38 억	209879	N	N	2	N	N
130	20241206	160616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	-450	5	-2.29	985310510	51586	103.50	19740	19740	18750	25550	13790	19690	19100.35	2.77	0	-584	20230	19960	19680	19410	19130	19820	19270	38	5860	500	14170	10	1	7603846	1463	13.45	0.88	12	0.68	1430.00	21824.00	32450	20240116	-40.71	15250	20240906	26.16	32450	-40.71	20240116	15250	26.16	20240906	32450	-40.71	20240116	15250	26.16	20240906	2.37	N	073490	500	38 억	210497	N	N	2	N	N
131	20241206	150619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	-470	5	-2.39	915681980	47961	96.23	19740	19740	18750	25550	13790	19690	19092.22	2.77	0	-1808	20230	19960	19680	19410	19130	19820	19270	38	5860	500	14170	10	1	7603846	1461	13.44	0.88	12	0.63	1430.00	21824.00	32450	20240116	-40.77	15250	20240906	26.03	32450	-40.77	20240116	15250	26.03	20240906	32450	-40.77	20240116	15250	26.03	20240906	2.37	N	073490	500	38 억	210497	N	N	0	N	N
132	20241206	140617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	-550	5	-2.79	859109820	45021	90.33	19740	19740	18750	25550	13790	19690	19082.42	2.77	0	-1844	20230	19960	19680	19410	19130	19820	19270	38	5860	500	14170	10	1	7603846	1455	13.38	0.88	12	0.59	1430.00	21824.00	32450	20240116	-41.02	15250	20240906	25.51	32450	-41.02	20240116	15250	25.51	20240906	32450	-41.02	20240116	15250	25.51	20240906	2.37	N	073490	500	38 억	210497	N	N	0	N	N
133	20241206	130618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	-670	5	-3.40	790679040	41443	83.15	19740	19740	18750	25550	13790	19690	19078.71	2.77	0	-2485	20230	19960	19680	19410	19130	19820	19270	38	5860	500	14170	10	1	7603846	1446	13.30	0.87	12	0.55	1430.00	21824.00	32450	20240116	-41.39	15250	20240906	24.72	32450	-41.39	20240116	15250	24.72	20240906	32450	-41.39	20240116	15250	24.72	20240906	2.37	N	073490	500	38 억	210497	N	N	0	N	N
134	20241206	120614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	-550	5	-2.79	703177520	36883	74.00	19740	19740	18750	25550	13790	19690	19065.08	2.77	0	-1553	20230	19960	19680	19410	19130	19820	19270	38	5860	500	14170	10	1	7603846	1455	13.38	0.88	12	0.49	1430.00	21824.00	32450	20240116	-41.02	15250	20240906	25.51	32450	-41.02	20240116	15250	25.51	20240906	32450	-41.02	20240116	15250	25.51	20240906	2.37	N	073490	500	38 억	210497	N	N	0	N	N
135	20241206	110616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	-750	5	-3.81	653378670	34270	68.76	19740	19740	18750	25550	13790	19690	19065.62	2.77	0	-954	20230	19960	19680	19410	19130	19820	19270	38	5860	500	14170	10	1	7603846	1440	13.24	0.87	12	0.45	1430.00	21824.00	32450	20240116	-41.63	15250	20240906	24.20	32450	-41.63	20240116	15250	24.20	20240906	32450	-41.63	20240116	15250	24.20	20240906	2.37	N	073490	500	38 억	210497	N	N	0	N	N
136	20241206	100612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	-600	5	-3.05	308259860	16029	32.16	19740	19740	19070	25550	13790	19690	19231.38	2.77	0	-1723	20230	19960	19680	19410	19130	19820	19270	38	5860	500	14170	10	1	7603846	1452	13.35	0.87	12	0.21	1430.00	21824.00	32450	20240116	-41.17	15250	20240906	25.18	32450	-41.17	20240116	15250	25.18	20240906	32450	-41.17	20240116	15250	25.18	20240906	2.37	N	073490	500	38 억	210497	N	N	0	N	N
137	20241206	090617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19390	-300	5	-1.52	40895310	2095	4.20	19740	19740	19390	25550	13790	19690	19520.43	2.77	0	-1641	20230	19960	19680	19410	19130	19820	19270	38	5860	500	14170	10	1	7603846	1474	13.56	0.89	12	0.03	1430.00	21824.00	32450	20240116	-40.25	15250	20240906	27.15	32450	-40.25	20240116	15250	27.15	20240906	32450	-40.25	20240116	15250	27.15	20240906	2.37	N	073490	500	38 억	210497	N	N	0	N	N
138	20241205	160606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19690	-30	5	-0.15	965612910	49123	26.97	19860	19950	19400	25600	13810	19720	19656.98	2.86	0	-7251	21160	20440	19220	18500	17280	20800	18860	38	5880	500	14190	10	1	7603846	1497	13.77	0.90	12	0.65	1430.00	21824.00	32450	20240116	-39.32	15250	20240906	29.11	32450	-39.32	20240116	15250	29.11	20240906	32450	-39.32	20240116	15250	29.11	20240906	2.41	N	073490	500	38 억	217743	N	N	0	N	N
139	20241205	150610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19690	-30	5	-0.15	921815000	46899	25.75	19860	19950	19400	25600	13810	19720	19655.32	2.86	0	-6326	21160	20440	19220	18500	17280	20800	18860	38	5880	500	14190	10	1	7603846	1497	13.77	0.90	12	0.62	1430.00	21824.00	32450	20240116	-39.32	15250	20240906	29.11	32450	-39.32	20240116	15250	29.11	20240906	32450	-39.32	20240116	15250	29.11	20240906	2.41	N	073490	500	38 억	217743	N	N	0	N	N
140	20241205	140602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19700	-20	5	-0.10	815035070	41452	22.76	19860	19950	19400	25600	13810	19720	19662.14	2.86	0	-5206	21160	20440	19220	18500	17280	20800	18860	38	5880	500	14190	10	1	7603846	1498	13.78	0.90	12	0.55	1430.00	21824.00	32450	20240116	-39.29	15250	20240906	29.18	32450	-39.29	20240116	15250	29.18	20240906	32450	-39.29	20240116	15250	29.18	20240906	2.41	N	073490	500	38 억	217743	N	N	0	N	N
141	20241205	130607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19560	-160	5	-0.81	775817030	39462	21.67	19860	19950	19400	25600	13810	19720	19659.85	2.86	0	-5023	21160	20440	19220	18500	17280	20800	18860	38	5880	500	14190	10	1	7603846	1487	13.68	0.90	12	0.52	1430.00	21824.00	32450	20240116	-39.72	15250	20240906	28.26	32450	-39.72	20240116	15250	28.26	20240906	32450	-39.72	20240116	15250	28.26	20240906	2.41	N	073490	500	38 억	217743	N	N	0	N	N
142	20241205	120607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19670	-50	5	-0.25	741557020	37715	20.71	19860	19950	19400	25600	13810	19720	19662.12	2.86	0	-4903	21160	20440	19220	18500	17280	20800	18860	38	5880	500	14190	10	1	7603846	1496	13.76	0.90	12	0.50	1430.00	21824.00	32450	20240116	-39.38	15250	20240906	28.98	32450	-39.38	20240116	15250	28.98	20240906	32450	-39.38	20240116	15250	28.98	20240906	2.41	N	073490	500	38 억	217743	N	N	0	N	N
143	20241205	110607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19450	-270	5	-1.37	680450450	34591	18.99	19860	19950	19400	25600	13810	19720	19671.31	2.86	0	-6133	21160	20440	19220	18500	17280	20800	18860	38	5880	500	14190	10	1	7603846	1479	13.60	0.89	12	0.45	1430.00	21824.00	32450	20240116	-40.06	15250	20240906	27.54	32450	-40.06	20240116	15250	27.54	20240906	32450	-40.06	20240116	15250	27.54	20240906	2.41	N	073490	500	38 억	217743	N	N	0	N	N
144	20241205	100604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19740	20	2	0.10	502822550	25537	14.02	19860	19950	19400	25600	13810	19720	19689.96	2.86	0	-3959	21160	20440	19220	18500	17280	20800	18860	38	5880	500	14190	10	1	7603846	1501	13.80	0.90	12	0.34	1430.00	21824.00	32450	20240116	-39.17	15250	20240906	29.44	32450	-39.17	20240116	15250	29.44	20240906	32450	-39.17	20240116	15250	29.44	20240906	2.41	N	073490	500	38 억	217743	N	N	0	N	N
145	20241205	090608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19440	-280	5	-1.42	127348940	6482	3.56	19860	19860	19410	25600	13810	19720	19646.54	2.86	0	-2305	21160	20440	19220	18500	17280	20800	18860	38	5880	500	14190	10	1	7603846	1478	13.59	0.89	12	0.09	1430.00	21824.00	32450	20240116	-40.09	15250	20240906	27.48	32450	-40.09	20240116	15250	27.48	20240906	32450	-40.09	20240116	15250	27.48	20240906	2.41	N	073490	500	38 억	217743	N	N	0	N	N
146	20241204	160557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19720	1300	2	7.06	3509699070	181714	724.65	18210	19940	18000	23900	12900	18420	19314.84	2.47	0	29892	18753	18586	18343	18176	17933	18670	18260	38	5480	500	13260	10	1	7603846	1499	13.79	0.90	12	2.39	1430.00	21824.00	32450	20240116	-39.23	15250	20240906	29.31	32450	-39.23	20240116	15250	29.31	20240906	32450	-39.23	20240116	15250	29.31	20240906	2.42	N	073490	500	38 억	188002	N	N	2	N	N
147	20241204	150558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19680	1260	2	6.84	3368861620	174566	696.15	18210	19940	18000	23900	12900	18420	19299.87	2.47	0	30303	18753	18586	18343	18176	17933	18670	18260	38	5480	500	13260	10	1	7603846	1496	13.76	0.90	12	2.30	1430.00	21824.00	32450	20240116	-39.35	15250	20240906	29.05	32450	-39.35	20240116	15250	29.05	20240906	32450	-39.35	20240116	15250	29.05	20240906	2.42	N	073490	500	38 억	188002	N	N	2	N	N
148	20241204	140557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	1180	2	6.41	3170397840	164419	655.68	18210	19940	18000	23900	12900	18420	19283.86	2.47	0	28567	18753	18586	18343	18176	17933	18670	18260	38	5480	500	13260	10	1	7603846	1490	13.71	0.90	12	2.16	1430.00	21824.00	32450	20240116	-39.60	15250	20240906	28.52	32450	-39.60	20240116	15250	28.52	20240906	32450	-39.60	20240116	15250	28.52	20240906	2.42	N	073490	500	38 억	188002	N	N	2	N	N
149	20241204	130554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19760	1340	2	7.27	2893034400	150328	599.49	18210	19940	18000	23900	12900	18420	19246.31	2.47	0	30527	18753	18586	18343	18176	17933	18670	18260	38	5480	500	13260	10	1	7603846	1503	13.82	0.91	12	1.98	1430.00	21824.00	32450	20240116	-39.11	15250	20240906	29.57	32450	-39.11	20240116	15250	29.57	20240906	32450	-39.11	20240116	15250	29.57	20240906	2.42	N	073490	500	38 억	188002	N	N	2	N	N
150	20241204	120553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19430	1010	2	5.48	2444024550	127591	508.82	18210	19840	18000	23900	12900	18420	19156.72	2.47	0	25209	18753	18586	18343	18176	17933	18670	18260	38	5480	500	13260	10	1	7603846	1477	13.59	0.89	12	1.68	1430.00	21824.00	32450	20240116	-40.12	15250	20240906	27.41	32450	-40.12	20240116	15250	27.41	20240906	32450	-40.12	20240116	15250	27.41	20240906	2.42	N	073490	500	38 억	188002	N	N	2	N	N
151	20241204	110546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19290	870	2	4.72	2125272070	111048	442.85	18210	19840	18000	23900	12900	18420	19140.09	2.47	0	20586	18753	18586	18343	18176	17933	18670	18260	38	5480	500	13260	10	1	7603846	1467	13.49	0.88	12	1.46	1430.00	21824.00	32450	20240116	-40.55	15250	20240906	26.49	32450	-40.55	20240116	15250	26.49	20240906	32450	-40.55	20240116	15250	26.49	20240906	2.42	N	073490	500	38 억	188002	N	N	2	N	N
152	20241204	100550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19830	1410	2	7.65	1546176160	81265	324.07	18210	19840	18000	23900	12900	18420	19028.39	2.47	0	21902	18753	18586	18343	18176	17933	18670	18260	38	5480	500	13260	10	1	7603846	1508	13.87	0.91	12	1.07	1430.00	21824.00	32450	20240116	-38.89	15250	20240906	30.03	32450	-38.89	20240116	15250	30.03	20240906	32450	-38.89	20240116	15250	30.03	20240906	2.42	N	073490	500	38 억	188002	N	N	2	N	N
153	20241204	090557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	100	2	0.54	139956280	7665	30.57	18210	18520	18000	23900	12900	18420	18253.20	2.47	0	1869	18753	18586	18343	18176	17933	18670	18260	38	5480	500	13260	10	1	7603846	1408	12.95	0.85	12	0.10	1430.00	21824.00	32450	20240116	-42.93	15250	20240906	21.44	32450	-42.93	20240116	15250	21.44	20240906	32450	-42.93	20240116	15250	21.44	20240906	2.42	N	073490	500	38 억	188002	N	N	2	N	N
154	20241203	160623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18420	290	2	1.60	454883630	24745	90.41	18140	18510	18100	23550	12700	18130	18382.81	2.40	0	5666	18843	18486	18293	17936	17743	18390	17840	38	5420	500	13050	10	1	7603846	1401	12.88	0.84	12	0.33	1430.00	21824.00	32450	20240116	-43.24	15250	20240906	20.79	32450	-43.24	20240116	15250	20.79	20240906	32450	-43.24	20240116	15250	20.79	20240906	2.44	N	073490	500	38 억	182335	N	N	2	N	N
155	20241203	150644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18420	290	2	1.60	439157680	23890	87.29	18140	18510	18100	23550	12700	18130	18382.49	2.40	0	5521	18843	18486	18293	17936	17743	18390	17840	38	5420	500	13050	10	1	7603846	1401	12.88	0.84	12	0.31	1430.00	21824.00	32450	20240116	-43.24	15250	20240906	20.79	32450	-43.24	20240116	15250	20.79	20240906	32450	-43.24	20240116	15250	20.79	20240906	2.44	N	073490	500	38 억	182335	N	N	1	N	N
156	20241203	140630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18420	290	2	1.60	382510110	20808	76.03	18140	18510	18100	23550	12700	18130	18382.84	2.40	0	4275	18843	18486	18293	17936	17743	18390	17840	38	5420	500	13050	10	1	7603846	1401	12.88	0.84	12	0.27	1430.00	21824.00	32450	20240116	-43.24	15250	20240906	20.79	32450	-43.24	20240116	15250	20.79	20240906	32450	-43.24	20240116	15250	20.79	20240906	2.44	N	073490	500	38 억	182335	N	N	1	N	N
157	20241203	130633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18500	370	2	2.04	337456120	18364	67.10	18140	18510	18100	23550	12700	18130	18375.96	2.40	0	3811	18843	18486	18293	17936	17743	18390	17840	38	5420	500	13050	10	1	7603846	1407	12.94	0.85	12	0.24	1430.00	21824.00	32450	20240116	-42.99	15250	20240906	21.31	32450	-42.99	20240116	15250	21.31	20240906	32450	-42.99	20240116	15250	21.31	20240906	2.44	N	073490	500	38 억	182335	N	N	1	N	N
158	20241203	120645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18410	280	2	1.54	309767210	16863	61.61	18140	18510	18100	23550	12700	18130	18369.64	2.40	0	3585	18843	18486	18293	17936	17743	18390	17840	38	5420	500	13050	10	1	7603846	1400	12.87	0.84	12	0.22	1430.00	21824.00	32450	20240116	-43.27	15250	20240906	20.72	32450	-43.27	20240116	15250	20.72	20240906	32450	-43.27	20240116	15250	20.72	20240906	2.44	N	073490	500	38 억	182335	N	N	1	N	N
159	20241203	110627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18280	150	2	0.83	295464320	16082	58.76	18140	18510	18100	23550	12700	18130	18372.36	2.40	0	3603	18843	18486	18293	17936	17743	18390	17840	38	5420	500	13050	10	1	7603846	1390	12.78	0.84	12	0.21	1430.00	21824.00	32450	20240116	-43.67	15250	20240906	19.87	32450	-43.67	20240116	15250	19.87	20240906	32450	-43.67	20240116	15250	19.87	20240906	2.44	N	073490	500	38 억	182335	N	N	1	N	N
160	20241203	100616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18390	260	2	1.43	169724930	9233	33.74	18140	18500	18100	23550	12700	18130	18382.42	2.40	0	2050	18843	18486	18293	17936	17743	18390	17840	38	5420	500	13050	10	1	7603846	1398	12.86	0.84	12	0.12	1430.00	21824.00	32450	20240116	-43.33	15250	20240906	20.59	32450	-43.33	20240116	15250	20.59	20240906	32450	-43.33	20240116	15250	20.59	20240906	2.44	N	073490	500	38 억	182335	N	N	1	N	N
161	20241203	090614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18130	0	3	0.00	11710730	646	2.36	18140	18150	18100	23550	12700	18130	18128.07	2.40	0	577	18843	18486	18293	17936	17743	18390	17840	38	5420	500	13050	10	1	7603846	1379	12.68	0.83	12	0.01	1430.00	21824.00	32450	20240116	-44.13	15250	20240906	18.89	32450	-44.13	20240116	15250	18.89	20240906	32450	-44.13	20240116	15250	18.89	20240906	2.44	N	073490	500	38 억	182335	N	N	1	N	N
162	20241202	160559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18130	-510	5	-2.74	497971200	27256	89.52	18640	18650	18100	24200	13050	18640	18270.21	2.44	0	-3423	19393	19016	18693	18316	17993	18855	18155	38	5560	500	13420	10	1	7603846	1379	12.68	0.83	12	0.36	1430.00	21824.00	32450	20240116	-44.13	15250	20240906	18.89	32450	-44.13	20240116	15250	18.89	20240906	32450	-44.13	20240116	15250	18.89	20240906	2.38	N	073490	500	38 억	185758	N	N	1	N	N
163	20241202	150643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18190	-450	5	-2.41	465606930	25473	83.66	18640	18650	18100	24200	13050	18640	18278.45	2.44	0	-2264	19393	19016	18693	18316	17993	18855	18155	38	5560	500	13420	10	1	7603846	1383	12.72	0.83	12	0.34	1430.00	21824.00	32450	20240116	-43.94	15250	20240906	19.28	32450	-43.94	20240116	15250	19.28	20240906	32450	-43.94	20240116	15250	19.28	20240906	2.38	N	073490	500	38 억	185758	N	N	0	N	N
164	20241202	140627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18190	-450	5	-2.41	429199460	23468	77.08	18640	18650	18100	24200	13050	18640	18288.71	2.44	0	-2152	19393	19016	18693	18316	17993	18855	18155	38	5560	500	13420	10	1	7603846	1383	12.72	0.83	12	0.31	1430.00	21824.00	32450	20240116	-43.94	15250	20240906	19.28	32450	-43.94	20240116	15250	19.28	20240906	32450	-43.94	20240116	15250	19.28	20240906	2.38	N	073490	500	38 억	185758	N	N	0	N	N
165	20241202	130611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18140	-500	5	-2.68	364817000	19926	65.44	18640	18650	18120	24200	13050	18640	18308.59	2.44	0	-2615	19393	19016	18693	18316	17993	18855	18155	38	5560	500	13420	10	1	7603846	1379	12.69	0.83	12	0.26	1430.00	21824.00	32450	20240116	-44.10	15250	20240906	18.95	32450	-44.10	20240116	15250	18.95	20240906	32450	-44.10	20240116	15250	18.95	20240906	2.38	N	073490	500	38 억	185758	N	N	0	N	N
166	20241202	120630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18170	-470	5	-2.52	336158530	18346	60.25	18640	18650	18150	24200	13050	18640	18323.26	2.44	0	-2055	19393	19016	18693	18316	17993	18855	18155	38	5560	500	13420	10	1	7603846	1382	12.71	0.83	12	0.24	1430.00	21824.00	32450	20240116	-44.01	15250	20240906	19.15	32450	-44.01	20240116	15250	19.15	20240906	32450	-44.01	20240116	15250	19.15	20240906	2.38	N	073490	500	38 억	185758	N	N	0	N	N
167	20241202	110552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18250	-390	5	-2.09	231622640	12601	41.39	18640	18650	18250	24200	13050	18640	18381.29	2.44	0	-1552	19393	19016	18693	18316	17993	18855	18155	38	5560	500	13420	10	1	7603846	1388	12.76	0.84	12	0.17	1430.00	21824.00	32450	20240116	-43.76	15250	20240906	19.67	32450	-43.76	20240116	15250	19.67	20240906	32450	-43.76	20240116	15250	19.67	20240906	2.38	N	073490	500	38 억	185758	N	N	0	N	N
168	20241202	100559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18390	-250	5	-1.34	117258110	6354	20.87	18640	18650	18350	24200	13050	18640	18454.22	2.44	0	-917	19393	19016	18693	18316	17993	18855	18155	38	5560	500	13420	10	1	7603846	1398	12.86	0.84	12	0.08	1430.00	21824.00	32450	20240116	-43.33	15250	20240906	20.59	32450	-43.33	20240116	15250	20.59	20240906	32450	-43.33	20240116	15250	20.59	20240906	2.38	N	073490	500	38 억	185758	N	N	0	N	N
169	20241202	090556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18650	10	2	0.05	634050	34	0.11	18640	18650	18640	24200	13050	18640	18648.53	2.44	0	20	19393	19016	18693	18316	17993	18855	18155	38	5560	500	13420	10	1	7603846	1418	13.04	0.85	12	0.00	1430.00	21824.00	32450	20240116	-42.53	15250	20240906	22.30	32450	-42.53	20240116	15250	22.30	20240906	32450	-42.53	20240116	15250	22.30	20240906	2.38	N	073490	500	38 억	185758	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History