KissMeData/236200/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	161055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	500	2	2.10	503042100	20798	134.53	23800	24450	23550	31000	16700	23850	24186.94	12.32	1116	1116	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1752	7.63	0.83	12	0.29	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	20250	20.25	20240105	1.99	N	236200	500	35 억	885947	N	N	0	N	N
3	20241231	151039	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	500	2	2.10	503042100	20798	134.53	23800	24450	23550	31000	16700	23850	24186.94	12.32	1116	1116	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1752	7.63	0.83	12	0.29	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	20250	20.25	20240105	1.99	N	236200	500	35 억	885947	N	N	0	N	N
4	20241231	141054	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	500	2	2.10	503042100	20798	134.53	23800	24450	23550	31000	16700	23850	24186.94	12.32	1116	1116	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1752	7.63	0.83	12	0.29	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	20250	20.25	20240105	1.99	N	236200	500	35 억	885947	N	N	0	N	N
5	20241231	131055	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	500	2	2.10	503042100	20798	134.53	23800	24450	23550	31000	16700	23850	24186.94	12.32	1116	1116	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1752	7.63	0.83	12	0.29	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	20250	20.25	20240105	1.99	N	236200	500	35 억	885947	N	N	0	N	N
6	20241231	121054	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	500	2	2.10	503042100	20798	134.53	23800	24450	23550	31000	16700	23850	24186.94	12.32	1116	1116	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1752	7.63	0.83	12	0.29	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	20250	20.25	20240105	1.99	N	236200	500	35 억	885947	N	N	0	N	N
7	20241231	111053	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	500	2	2.10	503042100	20798	134.53	23800	24450	23550	31000	16700	23850	24186.94	12.32	1116	1116	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1752	7.63	0.83	12	0.29	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	20250	20.25	20240105	1.99	N	236200	500	35 억	885947	N	N	0	N	N
8	20241231	101047	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	500	2	2.10	503042100	20798	134.53	23800	24450	23550	31000	16700	23850	24186.94	12.32	1116	1116	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1752	7.63	0.83	12	0.29	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	20250	20.25	20240105	1.99	N	236200	500	35 억	885947	N	N	0	N	N
9	20241231	091050	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	500	2	2.10	503042100	20798	134.53	23800	24450	23550	31000	16700	23850	24186.94	12.32	1116	1116	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1752	7.63	0.83	12	0.29	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	20250	20.25	20240105	1.99	N	236200	500	35 억	885947	N	N	0	N	N
10	20241230	161048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	500	2	2.10	502217550	20764	134.31	23800	24450	23550	31000	16700	23850	24186.94	12.30	0	1116	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1752	7.63	0.83	12	0.29	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	20250	20.25	20240105	1.99	N	236200	500	35 억	884831	N	N	0	N	N
11	20241230	151051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	500	2	2.10	471545200	19507	126.18	23800	24400	23550	31000	16700	23850	24173.13	12.30	0	1095	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1752	7.63	0.83	12	0.27	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	20250	20.25	20240105	1.99	N	236200	500	35 억	884831	N	N	0	N	N
12	20241230	141052	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24350	500	2	2.10	373113500	15465	100.03	23800	24350	23550	31000	16700	23850	24126.32	12.30	0	1090	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1752	7.63	0.83	12	0.21	3191.00	29329.00	29950	20240823	-18.70	20250	20240105	20.25	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	20250	20.25	20240105	1.99	N	236200	500	35 억	884831	N	N	0	N	N
13	20241230	131053	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24250	400	2	1.68	303010100	12577	81.35	23800	24300	23550	31000	16700	23850	24092.40	12.30	0	772	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1744	7.60	0.83	12	0.17	3191.00	29329.00	29950	20240823	-19.03	20250	20240105	19.75	29950	-19.03	20240823	20250	19.75	20240105	29950	-19.03	20240823	20250	19.75	20240105	1.99	N	236200	500	35 억	884831	N	N	0	N	N
14	20241230	121048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24200	350	2	1.47	254531650	10569	68.36	23800	24300	23550	31000	16700	23850	24082.85	12.30	0	713	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1741	7.58	0.83	12	0.15	3191.00	29329.00	29950	20240823	-19.20	20250	20240105	19.51	29950	-19.20	20240823	20250	19.51	20240105	29950	-19.20	20240823	20250	19.51	20240105	1.99	N	236200	500	35 억	884831	N	N	0	N	N
15	20241230	111051	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24200	350	2	1.47	156266600	6512	42.12	23800	24200	23550	31000	16700	23850	23996.71	12.30	0	-1200	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1741	7.58	0.83	12	0.09	3191.00	29329.00	29950	20240823	-19.20	20250	20240105	19.51	29950	-19.20	20240823	20250	19.51	20240105	29950	-19.20	20240823	20250	19.51	20240105	1.99	N	236200	500	35 억	884831	N	N	0	N	N
16	20241230	101050	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	24050	200	2	0.84	109246350	4565	29.53	23800	24100	23550	31000	16700	23850	23931.29	12.30	0	-1020	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1730	7.54	0.82	12	0.06	3191.00	29329.00	29950	20240823	-19.70	20250	20240105	18.77	29950	-19.70	20240823	20250	18.77	20240105	29950	-19.70	20240823	20250	18.77	20240105	1.99	N	236200	500	35 억	884831	N	N	0	N	N
17	20241230	091052	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	23850	0	3	0.00	29611100	1250	8.09	23800	23850	23550	31000	16700	23850	23688.88	12.30	0	-151	24283	24066	23833	23616	23383	23950	23500	36	7150	500	17640	50	1	7193273	1716	7.47	0.81	12	0.02	3191.00	29329.00	29950	20240823	-20.37	20250	20240105	17.78	29950	-20.37	20240823	20250	17.78	20240105	29950	-20.37	20240823	20250	17.78	20240105	1.99	N	236200	500	35 억	884831	N	N	0	N	N
18	20241227	161046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23850	-250	5	-1.04	365255550	15355	83.54	23950	24050	23600	31300	16900	24100	23787.34	12.30	0	-175	24700	24400	24000	23700	23300	24200	23500	36	7200	500	17830	50	1	7193273	1716	7.47	0.81	12	0.21	3191.00	29329.00	29950	20240823	-20.37	20250	20240105	17.78	29950	-20.37	20240823	20250	17.78	20240105	29950	-20.37	20240823	20250	17.78	20240105	2.00	N	236200	500	35 억	885006	N	N	0	N	N
19	20241227	151045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23900	-200	5	-0.83	347312200	14603	79.45	23950	24050	23600	31300	16900	24100	23783.58	12.30	0	-162	24700	24400	24000	23700	23300	24200	23500	36	7200	500	17830	50	1	7193273	1719	7.49	0.81	12	0.20	3191.00	29329.00	29950	20240823	-20.20	20250	20240105	18.02	29950	-20.20	20240823	20250	18.02	20240105	29950	-20.20	20240823	20250	18.02	20240105	2.00	N	236200	500	35 억	885006	N	N	0	N	N
20	20241227	141047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23750	-350	5	-1.45	291926600	12277	66.80	23950	24050	23600	31300	16900	24100	23778.28	12.30	0	-261	24700	24400	24000	23700	23300	24200	23500	36	7200	500	17830	50	1	7193273	1708	7.44	0.81	12	0.17	3191.00	29329.00	29950	20240823	-20.70	20250	20240105	17.28	29950	-20.70	20240823	20250	17.28	20240105	29950	-20.70	20240823	20250	17.28	20240105	2.00	N	236200	500	35 억	885006	N	N	0	N	N
21	20241227	131045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23700	-400	5	-1.66	274261700	11533	62.75	23950	24050	23600	31300	16900	24100	23780.55	12.30	0	-190	24700	24400	24000	23700	23300	24200	23500	36	7200	500	17830	50	1	7193273	1705	7.43	0.81	12	0.16	3191.00	29329.00	29950	20240823	-20.87	20250	20240105	17.04	29950	-20.87	20240823	20250	17.04	20240105	29950	-20.87	20240823	20250	17.04	20240105	2.00	N	236200	500	35 억	885006	N	N	0	N	N
22	20241227	121048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23750	-350	5	-1.45	245284050	10308	56.08	23950	24050	23650	31300	16900	24100	23795.44	12.30	0	-106	24700	24400	24000	23700	23300	24200	23500	36	7200	500	17830	50	1	7193273	1708	7.44	0.81	12	0.14	3191.00	29329.00	29950	20240823	-20.70	20250	20240105	17.28	29950	-20.70	20240823	20250	17.28	20240105	29950	-20.70	20240823	20250	17.28	20240105	2.00	N	236200	500	35 억	885006	N	N	0	N	N
23	20241227	111045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23800	-300	5	-1.24	182040550	7642	41.58	23950	24050	23650	31300	16900	24100	23820.99	12.30	0	107	24700	24400	24000	23700	23300	24200	23500	36	7200	500	17830	50	1	7193273	1712	7.46	0.81	12	0.11	3191.00	29329.00	29950	20240823	-20.53	20250	20240105	17.53	29950	-20.53	20240823	20250	17.53	20240105	29950	-20.53	20240823	20250	17.53	20240105	2.00	N	236200	500	35 억	885006	N	N	0	N	N
24	20241227	101043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24000	-100	5	-0.41	100848900	4228	23.00	23950	24050	23800	31300	16900	24100	23852.51	12.30	0	1530	24700	24400	24000	23700	23300	24200	23500	36	7200	500	17830	50	1	7193273	1726	7.52	0.82	12	0.06	3191.00	29329.00	29950	20240823	-19.87	20250	20240105	18.52	29950	-19.87	20240823	20250	18.52	20240105	29950	-19.87	20240823	20250	18.52	20240105	2.00	N	236200	500	35 억	885006	N	N	0	N	N
25	20241227	091048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23800	-300	5	-1.24	42719350	1793	9.76	23950	24050	23800	31300	16900	24100	23825.32	12.30	0	499	24700	24400	24000	23700	23300	24200	23500	36	7200	500	17830	50	1	7193273	1712	7.46	0.81	12	0.02	3191.00	29329.00	29950	20240823	-20.53	20250	20240105	17.53	29950	-20.53	20240823	20250	17.53	20240105	29950	-20.53	20240823	20250	17.53	20240105	2.00	N	236200	500	35 억	885006	N	N	0	N	N
26	20241226	161039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24100	-100	5	-0.41	383997200	16071	112.85	24300	24300	23600	31450	16950	24200	23887.65	12.36	0	-4079	24566	24382	24166	23982	23766	24275	23875	36	7250	500	17900	50	1	7193273	1734	7.55	0.82	12	0.22	3191.00	29329.00	29950	20240823	-19.53	20250	20240105	19.01	29950	-19.53	20240823	20250	19.01	20240105	29950	-19.53	20240823	20250	19.01	20240105	2.01	N	236200	500	35 억	889086	N	N	0	N	N
27	20241226	151038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23800	-400	5	-1.65	276393950	11582	81.33	24300	24300	23650	31450	16950	24200	23864.10	12.36	0	-3031	24566	24382	24166	23982	23766	24275	23875	36	7250	500	17900	50	1	7193273	1712	7.46	0.81	12	0.16	3191.00	29329.00	29950	20240823	-20.53	20250	20240105	17.53	29950	-20.53	20240823	20250	17.53	20240105	29950	-20.53	20240823	20250	17.53	20240105	2.01	N	236200	500	35 억	889086	N	N	0	N	N
28	20241226	141036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23850	-350	5	-1.45	197581000	8262	58.02	24300	24300	23750	31450	16950	24200	23914.43	12.36	0	-2271	24566	24382	24166	23982	23766	24275	23875	36	7250	500	17900	50	1	7193273	1716	7.47	0.81	12	0.11	3191.00	29329.00	29950	20240823	-20.37	20250	20240105	17.78	29950	-20.37	20240823	20250	17.78	20240105	29950	-20.37	20240823	20250	17.78	20240105	2.01	N	236200	500	35 억	889086	N	N	0	N	N
29	20241226	131037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23900	-300	5	-1.24	161128850	6732	47.27	24300	24300	23800	31450	16950	24200	23934.77	12.36	0	-1825	24566	24382	24166	23982	23766	24275	23875	36	7250	500	17900	50	1	7193273	1719	7.49	0.81	12	0.09	3191.00	29329.00	29950	20240823	-20.20	20250	20240105	18.02	29950	-20.20	20240823	20250	18.02	20240105	29950	-20.20	20240823	20250	18.02	20240105	2.01	N	236200	500	35 억	889086	N	N	0	N	N
30	20241226	121036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24000	-200	5	-0.83	110739450	4619	32.43	24300	24300	23850	31450	16950	24200	23974.77	12.36	0	-1363	24566	24382	24166	23982	23766	24275	23875	36	7250	500	17900	50	1	7193273	1726	7.52	0.82	12	0.06	3191.00	29329.00	29950	20240823	-19.87	20250	20240105	18.52	29950	-19.87	20240823	20250	18.52	20240105	29950	-19.87	20240823	20250	18.52	20240105	2.01	N	236200	500	35 억	889086	N	N	0	N	N
31	20241226	111034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24000	-200	5	-0.83	99991450	4169	29.27	24300	24300	23850	31450	16950	24200	23984.52	12.36	0	-1222	24566	24382	24166	23982	23766	24275	23875	36	7250	500	17900	50	1	7193273	1726	7.52	0.82	12	0.06	3191.00	29329.00	29950	20240823	-19.87	20250	20240105	18.52	29950	-19.87	20240823	20250	18.52	20240105	29950	-19.87	20240823	20250	18.52	20240105	2.01	N	236200	500	35 억	889086	N	N	0	N	N
32	20241226	101037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23900	-300	5	-1.24	53292700	2217	15.57	24300	24300	23900	31450	16950	24200	24038.20	12.36	0	-1183	24566	24382	24166	23982	23766	24275	23875	36	7250	500	17900	50	1	7193273	1719	7.49	0.81	12	0.03	3191.00	29329.00	29950	20240823	-20.20	20250	20240105	18.02	29950	-20.20	20240823	20250	18.02	20240105	29950	-20.20	20240823	20250	18.02	20240105	2.01	N	236200	500	35 억	889086	N	N	0	N	N
33	20241226	091038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	-50	5	-0.21	6188500	256	1.80	24300	24300	24050	31450	16950	24200	24173.83	12.36	0	-231	24566	24382	24166	23982	23766	24275	23875	36	7250	500	17900	50	1	7193273	1737	7.57	0.82	12	0.00	3191.00	29329.00	29950	20240823	-19.37	20250	20240105	19.26	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20250	19.26	20240105	2.01	N	236200	500	35 억	889086	N	N	0	N	N
34	20241224	161036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24200	-50	5	-0.21	343231250	14241	64.10	24350	24350	23950	31500	17000	24250	24101.63	12.39	0	-1860	24616	24432	24166	23982	23716	24300	23850	36	7250	500	17940	50	1	7193273	1741	7.58	0.83	12	0.20	3191.00	29329.00	29950	20240823	-19.20	20250	20240105	19.51	29950	-19.20	20240823	20250	19.51	20240105	29950	-19.20	20240823	20250	19.51	20240105	1.96	N	236200	500	35 억	890946	N	N	0	N	N
35	20241224	151035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24200	-50	5	-0.21	320315950	13294	59.83	24350	24350	23950	31500	17000	24250	24094.78	12.39	0	-1434	24616	24432	24166	23982	23716	24300	23850	36	7250	500	17940	50	1	7193273	1741	7.58	0.83	12	0.18	3191.00	29329.00	29950	20240823	-19.20	20250	20240105	19.51	29950	-19.20	20240823	20250	19.51	20240105	29950	-19.20	20240823	20250	19.51	20240105	1.96	N	236200	500	35 억	890946	N	N	0	N	N
36	20241224	141034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	-100	5	-0.41	267171700	11089	49.91	24350	24350	23950	31500	17000	24250	24093.40	12.39	0	-1240	24616	24432	24166	23982	23716	24300	23850	36	7250	500	17940	50	1	7193273	1737	7.57	0.82	12	0.15	3191.00	29329.00	29950	20240823	-19.37	20250	20240105	19.26	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20250	19.26	20240105	1.96	N	236200	500	35 억	890946	N	N	0	N	N
37	20241224	131034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24250	0	3	0.00	209774950	8702	39.17	24350	24350	23950	31500	17000	24250	24106.52	12.39	0	-884	24616	24432	24166	23982	23716	24300	23850	36	7250	500	17940	50	1	7193273	1744	7.60	0.83	12	0.12	3191.00	29329.00	29950	20240823	-19.03	20250	20240105	19.75	29950	-19.03	20240823	20250	19.75	20240105	29950	-19.03	20240823	20250	19.75	20240105	1.96	N	236200	500	35 억	890946	N	N	0	N	N
38	20241224	121035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24000	-250	5	-1.03	169760950	7043	31.70	24350	24350	23950	31500	17000	24250	24103.50	12.39	0	-338	24616	24432	24166	23982	23716	24300	23850	36	7250	500	17940	50	1	7193273	1726	7.52	0.82	12	0.10	3191.00	29329.00	29950	20240823	-19.87	20250	20240105	18.52	29950	-19.87	20240823	20250	18.52	20240105	29950	-19.87	20240823	20250	18.52	20240105	1.96	N	236200	500	35 억	890946	N	N	0	N	N
39	20241224	111037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24050	-200	5	-0.82	98631000	4098	18.44	24350	24350	23950	31500	17000	24250	24068.08	12.39	0	428	24616	24432	24166	23982	23716	24300	23850	36	7250	500	17940	50	1	7193273	1730	7.54	0.82	12	0.06	3191.00	29329.00	29950	20240823	-19.70	20250	20240105	18.77	29950	-19.70	20240823	20250	18.77	20240105	29950	-19.70	20240823	20250	18.77	20240105	1.96	N	236200	500	35 억	890946	N	N	0	N	N
40	20241224	101035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	-100	5	-0.41	40087250	1658	7.46	24350	24350	24050	31500	17000	24250	24178.08	12.39	0	-108	24616	24432	24166	23982	23716	24300	23850	36	7250	500	17940	50	1	7193273	1737	7.57	0.82	12	0.02	3191.00	29329.00	29950	20240823	-19.37	20250	20240105	19.26	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20250	19.26	20240105	1.96	N	236200	500	35 억	890946	N	N	0	N	N
41	20241224	091040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24100	-150	5	-0.62	7410550	306	1.38	24350	24350	24100	31500	17000	24250	24217.48	12.39	0	-23	24616	24432	24166	23982	23716	24300	23850	36	7250	500	17940	50	1	7193273	1734	7.55	0.82	12	0.00	3191.00	29329.00	29950	20240823	-19.53	20250	20240105	19.01	29950	-19.53	20240823	20250	19.01	20240105	29950	-19.53	20240823	20250	19.01	20240105	1.96	N	236200	500	35 억	890946	N	N	0	N	N
42	20241223	161026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24250	200	2	0.83	536786300	22217	86.67	24300	24350	23900	31250	16850	24050	24161.07	12.38	0	597	24916	24482	24166	23732	23416	24325	23575	36	7200	500	17790	50	1	7193273	1744	7.60	0.83	12	0.31	3191.00	29329.00	29950	20240823	-19.03	20250	20231214	19.75	29950	-19.03	20240823	20250	19.75	20240105	29950	-19.03	20240823	20250	19.75	20240105	1.94	N	236200	500	35 억	890350	N	N	0	N	N
43	20241223	151032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24200	150	2	0.62	431947550	17881	69.76	24300	24350	23900	31250	16850	24050	24156.80	12.38	0	1172	24916	24482	24166	23732	23416	24325	23575	36	7200	500	17790	50	1	7193273	1741	7.58	0.83	12	0.25	3191.00	29329.00	29950	20240823	-19.20	20250	20231214	19.51	29950	-19.20	20240823	20250	19.51	20240105	29950	-19.20	20240823	20250	19.51	20240105	1.94	N	236200	500	35 억	890350	N	N	0	N	N
44	20241223	141027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24350	300	2	1.25	403344600	16702	65.16	24300	24350	23900	31250	16850	24050	24149.49	12.38	0	1590	24916	24482	24166	23732	23416	24325	23575	36	7200	500	17790	50	1	7193273	1752	7.63	0.83	12	0.23	3191.00	29329.00	29950	20240823	-18.70	20250	20231214	20.25	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	20250	20.25	20240105	1.94	N	236200	500	35 억	890350	N	N	0	N	N
45	20241223	131027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24250	200	2	0.83	379566400	15722	61.33	24300	24350	23900	31250	16850	24050	24142.39	12.38	0	1994	24916	24482	24166	23732	23416	24325	23575	36	7200	500	17790	50	1	7193273	1744	7.60	0.83	12	0.22	3191.00	29329.00	29950	20240823	-19.03	20250	20231214	19.75	29950	-19.03	20240823	20250	19.75	20240105	29950	-19.03	20240823	20250	19.75	20240105	1.94	N	236200	500	35 억	890350	N	N	0	N	N
46	20241223	121029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24300	250	2	1.04	332274400	13771	53.72	24300	24300	23900	31250	16850	24050	24128.57	12.38	0	2426	24916	24482	24166	23732	23416	24325	23575	36	7200	500	17790	50	1	7193273	1748	7.62	0.83	12	0.19	3191.00	29329.00	29950	20240823	-18.86	20250	20231214	20.00	29950	-18.86	20240823	20250	20.00	20240105	29950	-18.86	20240823	20250	20.00	20240105	1.94	N	236200	500	35 억	890350	N	N	0	N	N
47	20241223	111026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24250	200	2	0.83	291177400	12079	47.12	24300	24300	23900	31250	16850	24050	24106.09	12.38	0	2658	24916	24482	24166	23732	23416	24325	23575	36	7200	500	17790	50	1	7193273	1744	7.60	0.83	12	0.17	3191.00	29329.00	29950	20240823	-19.03	20250	20231214	19.75	29950	-19.03	20240823	20250	19.75	20240105	29950	-19.03	20240823	20250	19.75	20240105	1.94	N	236200	500	35 억	890350	N	N	0	N	N
48	20241223	101020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	100	2	0.42	196631400	8169	31.87	24300	24300	23900	31250	16850	24050	24070.44	12.38	0	2957	24916	24482	24166	23732	23416	24325	23575	36	7200	500	17790	50	1	7193273	1737	7.57	0.82	12	0.11	3191.00	29329.00	29950	20240823	-19.37	20250	20231214	19.26	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20250	19.26	20240105	1.94	N	236200	500	35 억	890350	N	N	0	N	N
49	20241223	091025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	100	2	0.42	30769950	1272	4.96	24300	24300	24100	31250	16850	24050	24190.43	12.38	0	-791	24916	24482	24166	23732	23416	24325	23575	36	7200	500	17790	50	1	7193273	1737	7.57	0.82	12	0.02	3191.00	29329.00	29950	20240823	-19.37	20250	20231214	19.26	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20250	19.26	20240105	1.94	N	236200	500	35 억	890350	N	N	0	N	N
50	20241220	161021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24050	-550	5	-2.24	615915900	25597	196.49	24600	24600	23850	31950	17250	24600	24062.03	12.38	0	-1094	25033	24816	24633	24416	24233	24925	24525	36	7350	500	18200	50	1	7193273	1730	7.54	0.82	12	0.36	3191.00	29329.00	29950	20240823	-19.70	20050	20231213	19.95	29950	-19.70	20240823	20250	18.77	20240105	29950	-19.70	20240823	20250	18.77	20240105	1.96	N	236200	500	35 억	890714	N	N	0	N	N
51	20241220	151024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23950	-650	5	-2.64	584368750	24284	186.41	24600	24600	23850	31950	17250	24600	24063.94	12.38	0	-620	25033	24816	24633	24416	24233	24925	24525	36	7350	500	18200	50	1	7193273	1723	7.51	0.82	12	0.34	3191.00	29329.00	29950	20240823	-20.03	20050	20231213	19.45	29950	-20.03	20240823	20250	18.27	20240105	29950	-20.03	20240823	20250	18.27	20240105	1.96	N	236200	500	35 억	890714	N	N	0	N	N
52	20241220	141022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	-450	5	-1.83	529985500	22020	169.03	24600	24600	23850	31950	17250	24600	24068.37	12.38	0	-1002	25033	24816	24633	24416	24233	24925	24525	36	7350	500	18200	50	1	7193273	1737	7.57	0.82	12	0.31	3191.00	29329.00	29950	20240823	-19.37	20050	20231213	20.45	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20250	19.26	20240105	1.96	N	236200	500	35 억	890714	N	N	0	N	N
53	20241220	131021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24050	-550	5	-2.24	469154100	19485	149.57	24600	24600	23850	31950	17250	24600	24077.71	12.38	0	-1463	25033	24816	24633	24416	24233	24925	24525	36	7350	500	18200	50	1	7193273	1730	7.54	0.82	12	0.27	3191.00	29329.00	29950	20240823	-19.70	20050	20231213	19.95	29950	-19.70	20240823	20250	18.77	20240105	29950	-19.70	20240823	20250	18.77	20240105	1.96	N	236200	500	35 억	890714	N	N	0	N	N
54	20241220	121020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24000	-600	5	-2.44	425410800	17664	135.60	24600	24600	23850	31950	17250	24600	24083.49	12.38	0	-1528	25033	24816	24633	24416	24233	24925	24525	36	7350	500	18200	50	1	7193273	1726	7.52	0.82	12	0.25	3191.00	29329.00	29950	20240823	-19.87	20050	20231213	19.70	29950	-19.87	20240823	20250	18.52	20240105	29950	-19.87	20240823	20250	18.52	20240105	1.96	N	236200	500	35 억	890714	N	N	0	N	N
55	20241220	111020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24050	-550	5	-2.24	194677400	8048	61.78	24600	24600	24000	31950	17250	24600	24189.54	12.38	0	-2947	25033	24816	24633	24416	24233	24925	24525	36	7350	500	18200	50	1	7193273	1730	7.54	0.82	12	0.11	3191.00	29329.00	29950	20240823	-19.70	20050	20231213	19.95	29950	-19.70	20240823	20250	18.77	20240105	29950	-19.70	20240823	20250	18.77	20240105	1.96	N	236200	500	35 억	890714	N	N	0	N	N
56	20241220	101021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	-450	5	-1.83	98840800	4070	31.24	24600	24600	24150	31950	17250	24600	24285.21	12.38	0	-2244	25033	24816	24633	24416	24233	24925	24525	36	7350	500	18200	50	1	7193273	1737	7.57	0.82	12	0.06	3191.00	29329.00	29950	20240823	-19.37	20050	20231213	20.45	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20250	19.26	20240105	1.96	N	236200	500	35 억	890714	N	N	0	N	N
57	20241220	091023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24550	-50	5	-0.20	18026650	738	5.67	24600	24600	24350	31950	17250	24600	24426.36	12.38	0	-539	25033	24816	24633	24416	24233	24925	24525	36	7350	500	18200	50	1	7193273	1766	7.69	0.84	12	0.01	3191.00	29329.00	29950	20240823	-18.03	20050	20231213	22.44	29950	-18.03	20240823	20250	21.23	20240105	29950	-18.03	20240823	20250	21.23	20240105	1.96	N	236200	500	35 억	890714	N	N	0	N	N
58	20241219	161018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24600	-450	5	-1.80	319782650	12997	79.19	24500	24850	24450	32550	17550	25050	24604.34	12.41	0	-1737	25483	25266	24883	24666	24283	25375	24775	36	7500	500	18530	50	1	7193273	1770	7.71	0.84	12	0.18	3191.00	29329.00	29950	20240823	-17.86	20050	20231213	22.69	29950	-17.86	20240823	20250	21.48	20240105	29950	-17.86	20240823	20250	21.48	20240105	1.93	N	236200	500	35 억	892363	N	N	0	N	N
59	20241219	151017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24550	-500	5	-2.00	309011900	12559	76.52	24500	24850	24450	32550	17550	25050	24604.82	12.41	0	-1673	25483	25266	24883	24666	24283	25375	24775	36	7500	500	18530	50	1	7193273	1766	7.69	0.84	12	0.17	3191.00	29329.00	29950	20240823	-18.03	20050	20231213	22.44	29950	-18.03	20240823	20250	21.23	20240105	29950	-18.03	20240823	20250	21.23	20240105	1.93	N	236200	500	35 억	892363	N	N	0	N	N
60	20241219	141018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	-400	5	-1.60	271620600	11038	67.25	24500	24850	24450	32550	17550	25050	24607.77	12.41	0	-1349	25483	25266	24883	24666	24283	25375	24775	36	7500	500	18530	50	1	7193273	1773	7.72	0.84	12	0.15	3191.00	29329.00	29950	20240823	-17.70	20050	20231213	22.94	29950	-17.70	20240823	20250	21.73	20240105	29950	-17.70	20240823	20250	21.73	20240105	1.93	N	236200	500	35 억	892363	N	N	0	N	N
61	20241219	131017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	-400	5	-1.60	244252000	9928	60.49	24500	24850	24450	32550	17550	25050	24602.34	12.41	0	-593	25483	25266	24883	24666	24283	25375	24775	36	7500	500	18530	50	1	7193273	1773	7.72	0.84	12	0.14	3191.00	29329.00	29950	20240823	-17.70	20050	20231213	22.94	29950	-17.70	20240823	20250	21.73	20240105	29950	-17.70	20240823	20250	21.73	20240105	1.93	N	236200	500	35 억	892363	N	N	0	N	N
62	20241219	121020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	-400	5	-1.60	222429850	9039	55.07	24500	24850	24450	32550	17550	25050	24607.79	12.41	0	-1034	25483	25266	24883	24666	24283	25375	24775	36	7500	500	18530	50	1	7193273	1773	7.72	0.84	12	0.13	3191.00	29329.00	29950	20240823	-17.70	20050	20231213	22.94	29950	-17.70	20240823	20250	21.73	20240105	29950	-17.70	20240823	20250	21.73	20240105	1.93	N	236200	500	35 억	892363	N	N	0	N	N
63	20241219	111016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24600	-450	5	-1.80	180595100	7334	44.68	24500	24850	24450	32550	17550	25050	24624.37	12.41	0	-988	25483	25266	24883	24666	24283	25375	24775	36	7500	500	18530	50	1	7193273	1770	7.71	0.84	12	0.10	3191.00	29329.00	29950	20240823	-17.86	20050	20231213	22.69	29950	-17.86	20240823	20250	21.48	20240105	29950	-17.86	20240823	20250	21.48	20240105	1.93	N	236200	500	35 억	892363	N	N	0	N	N
64	20241219	101009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24600	-450	5	-1.80	148295150	6021	36.68	24500	24850	24450	32550	17550	25050	24629.65	12.41	0	-741	25483	25266	24883	24666	24283	25375	24775	36	7500	500	18530	50	1	7193273	1770	7.71	0.84	12	0.08	3191.00	29329.00	29950	20240823	-17.86	20050	20231213	22.69	29950	-17.86	20240823	20250	21.48	20240105	29950	-17.86	20240823	20250	21.48	20240105	1.93	N	236200	500	35 억	892363	N	N	0	N	N
65	20241219	091019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24550	-500	5	-2.00	44583350	1814	11.05	24500	24850	24450	32550	17550	25050	24577.37	12.41	0	418	25483	25266	24883	24666	24283	25375	24775	36	7500	500	18530	50	1	7193273	1766	7.69	0.84	12	0.03	3191.00	29329.00	29950	20240823	-18.03	20050	20231213	22.44	29950	-18.03	20240823	20250	21.23	20240105	29950	-18.03	20240823	20250	21.23	20240105	1.93	N	236200	500	35 억	892363	N	N	0	N	N
66	20241218	161013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25050	150	2	0.60	404822500	16313	77.61	24900	25100	24500	32350	17450	24900	24815.84	12.41	0	-586	25700	25300	25000	24600	24300	25150	24450	36	7450	500	18420	50	1	7193273	1802	7.85	0.85	12	0.23	3191.00	29329.00	29950	20240823	-16.36	20050	20231213	24.94	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	20250	23.70	20240105	1.93	N	236200	500	35 억	892942	N	N	0	N	N
67	20241218	151017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24950	50	2	0.20	383507250	15461	73.56	24900	25100	24500	32350	17450	24900	24804.69	12.41	0	-1025	25700	25300	25000	24600	24300	25150	24450	36	7450	500	18420	50	1	7193273	1795	7.82	0.85	12	0.21	3191.00	29329.00	29950	20240823	-16.69	20050	20231213	24.44	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	20250	23.21	20240105	1.93	N	236200	500	35 억	892942	N	N	0	N	N
68	20241218	141015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25000	100	2	0.40	351925700	14197	67.54	24900	25100	24500	32350	17450	24900	24788.58	12.41	0	-1434	25700	25300	25000	24600	24300	25150	24450	36	7450	500	18420	50	1	7193273	1798	7.83	0.85	12	0.20	3191.00	29329.00	29950	20240823	-16.53	20050	20231213	24.69	29950	-16.53	20240823	20250	23.46	20240105	29950	-16.53	20240823	20250	23.46	20240105	1.93	N	236200	500	35 억	892942	N	N	0	N	N
69	20241218	131017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24950	50	2	0.20	339106150	13684	65.10	24900	25100	24500	32350	17450	24900	24781.04	12.41	0	-1731	25700	25300	25000	24600	24300	25150	24450	36	7450	500	18420	50	1	7193273	1795	7.82	0.85	12	0.19	3191.00	29329.00	29950	20240823	-16.69	20050	20231213	24.44	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	20250	23.21	20240105	1.93	N	236200	500	35 억	892942	N	N	0	N	N
70	20241218	121008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	0	3	0.00	273088850	11039	52.52	24900	25100	24500	32350	17450	24900	24738.26	12.41	0	-393	25700	25300	25000	24600	24300	25150	24450	36	7450	500	18420	50	1	7193273	1791	7.80	0.85	12	0.15	3191.00	29329.00	29950	20240823	-16.86	20050	20231213	24.19	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	20250	22.96	20240105	1.93	N	236200	500	35 억	892942	N	N	0	N	N
71	20241218	111015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24800	-100	5	-0.40	243593250	9852	46.87	24900	25100	24500	32350	17450	24900	24724.90	12.41	0	-731	25700	25300	25000	24600	24300	25150	24450	36	7450	500	18420	50	1	7193273	1784	7.77	0.85	12	0.14	3191.00	29329.00	29950	20240823	-17.20	20050	20231213	23.69	29950	-17.20	20240823	20250	22.47	20240105	29950	-17.20	20240823	20250	22.47	20240105	1.93	N	236200	500	35 억	892942	N	N	0	N	N
72	20241218	101016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24850	-50	5	-0.20	202134550	8180	38.92	24900	25100	24500	32350	17450	24900	24710.36	12.41	0	-966	25700	25300	25000	24600	24300	25150	24450	36	7450	500	18420	50	1	7193273	1788	7.79	0.85	12	0.11	3191.00	29329.00	29950	20240823	-17.03	20050	20231213	23.94	29950	-17.03	20240823	20250	22.72	20240105	29950	-17.03	20240823	20250	22.72	20240105	1.93	N	236200	500	35 억	892942	N	N	0	N	N
73	20241218	091019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25000	100	2	0.40	12805550	515	2.45	24900	25000	24800	32350	17450	24900	24863.74	12.41	0	-115	25700	25300	25000	24600	24300	25150	24450	36	7450	500	18420	50	1	7193273	1798	7.83	0.85	12	0.01	3191.00	29329.00	29950	20240823	-16.53	20050	20231213	24.69	29950	-16.53	20240823	20250	23.46	20240105	29950	-16.53	20240823	20250	23.46	20240105	1.93	N	236200	500	35 억	892942	N	N	0	N	N
74	20241217	161011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	-500	5	-1.97	522140550	20952	45.47	25400	25400	24700	33000	17800	25400	24920.80	12.40	0	1569	25733	25566	25283	25116	24833	25650	25200	36	7600	500	18790	50	1	7193273	1791	7.80	0.85	12	0.29	3191.00	29329.00	29950	20240823	-16.86	20050	20231213	24.19	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	20250	22.96	20240105	1.84	N	236200	500	35 억	891869	N	N	0	N	N
75	20241217	151015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	-500	5	-1.97	485728150	19489	42.30	25400	25400	24700	33000	17800	25400	24923.20	12.40	0	1716	25733	25566	25283	25116	24833	25650	25200	36	7600	500	18790	50	1	7193273	1791	7.80	0.85	12	0.27	3191.00	29329.00	29950	20240823	-16.86	20050	20231213	24.19	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	20250	22.96	20240105	1.84	N	236200	500	35 억	891869	N	N	0	N	N
76	20241217	141007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	-500	5	-1.97	436731000	17519	38.02	25400	25400	24700	33000	17800	25400	24928.99	12.40	0	1582	25733	25566	25283	25116	24833	25650	25200	36	7600	500	18790	50	1	7193273	1791	7.80	0.85	12	0.24	3191.00	29329.00	29950	20240823	-16.86	20050	20231213	24.19	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	20250	22.96	20240105	1.84	N	236200	500	35 억	891869	N	N	0	N	N
77	20241217	131003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24850	-550	5	-2.17	390108400	15649	33.96	25400	25400	24700	33000	17800	25400	24928.65	12.40	0	738	25733	25566	25283	25116	24833	25650	25200	36	7600	500	18790	50	1	7193273	1788	7.79	0.85	12	0.22	3191.00	29329.00	29950	20240823	-17.03	20050	20231213	23.94	29950	-17.03	20240823	20250	22.72	20240105	29950	-17.03	20240823	20250	22.72	20240105	1.84	N	236200	500	35 억	891869	N	N	0	N	N
78	20241217	120942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	-500	5	-1.97	331268650	13277	28.82	25400	25400	24700	33000	17800	25400	24950.56	12.40	0	-66	25733	25566	25283	25116	24833	25650	25200	36	7600	500	18790	50	1	7193273	1791	7.80	0.85	12	0.18	3191.00	29329.00	29950	20240823	-16.86	20050	20231213	24.19	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	20250	22.96	20240105	1.84	N	236200	500	35 억	891869	N	N	0	N	N
79	20241217	110950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	-500	5	-1.97	293690500	11771	25.55	25400	25400	24700	33000	17800	25400	24950.34	12.40	0	-151	25733	25566	25283	25116	24833	25650	25200	36	7600	500	18790	50	1	7193273	1791	7.80	0.85	12	0.16	3191.00	29329.00	29950	20240823	-16.86	20050	20231213	24.19	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	20250	22.96	20240105	1.84	N	236200	500	35 억	891869	N	N	0	N	N
80	20241217	101000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	-500	5	-1.97	185521500	7413	16.09	25400	25400	24900	33000	17800	25400	25026.51	12.40	0	243	25733	25566	25283	25116	24833	25650	25200	36	7600	500	18790	50	1	7193273	1791	7.80	0.85	12	0.10	3191.00	29329.00	29950	20240823	-16.86	20050	20231213	24.19	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	20250	22.96	20240105	1.84	N	236200	500	35 억	891869	N	N	0	N	N
81	20241217	091013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	-300	5	-1.18	39255000	1558	3.38	25400	25400	25050	33000	17800	25400	25195.76	12.40	0	-154	25733	25566	25283	25116	24833	25650	25200	36	7600	500	18790	50	1	7193273	1806	7.87	0.86	12	0.02	3191.00	29329.00	29950	20240823	-16.19	20050	20231213	25.19	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	20250	23.95	20240105	1.84	N	236200	500	35 억	891869	N	N	0	N	N
82	20241216	161003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25400	300	2	1.20	1159594750	45971	41.62	25300	25450	25000	32600	17600	25100	25223.74	12.18	0	12601	27433	26266	25333	24166	23233	26850	24750	36	7500	500	18570	50	1	7193273	1827	7.96	0.87	12	0.64	3191.00	29329.00	29950	20240823	-15.19	20050	20231213	26.68	29950	-15.19	20240823	20250	25.43	20240105	29950	-15.19	20240823	20250	25.43	20240105	1.79	N	236200	500	35 억	875874	N	N	0	N	N
83	20241216	151013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25150	50	2	0.20	1115554150	44233	40.05	25300	25450	25000	32600	17600	25100	25219.98	12.18	0	12776	27433	26266	25333	24166	23233	26850	24750	36	7500	500	18570	50	1	7193273	1809	7.88	0.86	12	0.61	3191.00	29329.00	29950	20240823	-16.03	20050	20231213	25.44	29950	-16.03	20240823	20250	24.20	20240105	29950	-16.03	20240823	20250	24.20	20240105	1.79	N	236200	500	35 억	875874	N	N	0	N	N
84	20241216	141012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25250	150	2	0.60	980404100	38867	35.19	25300	25450	25000	32600	17600	25100	25224.62	12.18	0	12312	27433	26266	25333	24166	23233	26850	24750	36	7500	500	18570	50	1	7193273	1816	7.91	0.86	12	0.54	3191.00	29329.00	29950	20240823	-15.69	20050	20231213	25.94	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	20250	24.69	20240105	1.79	N	236200	500	35 억	875874	N	N	0	N	N
85	20241216	131014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25300	200	2	0.80	876622950	34757	31.47	25300	25450	25000	32600	17600	25100	25221.51	12.18	0	12169	27433	26266	25333	24166	23233	26850	24750	36	7500	500	18570	50	1	7193273	1820	7.93	0.86	12	0.48	3191.00	29329.00	29950	20240823	-15.53	20050	20231213	26.18	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	20250	24.94	20240105	1.79	N	236200	500	35 억	875874	N	N	0	N	N
86	20241216	121012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25250	150	2	0.60	815069800	32324	29.27	25300	25450	25000	32600	17600	25100	25215.66	12.18	0	12261	27433	26266	25333	24166	23233	26850	24750	36	7500	500	18570	50	1	7193273	1816	7.91	0.86	12	0.45	3191.00	29329.00	29950	20240823	-15.69	20050	20231213	25.94	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	20250	24.69	20240105	1.79	N	236200	500	35 억	875874	N	N	0	N	N
87	20241216	111011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25250	150	2	0.60	742814600	29467	26.68	25300	25450	25000	32600	17600	25100	25208.39	12.18	0	13104	27433	26266	25333	24166	23233	26850	24750	36	7500	500	18570	50	1	7193273	1816	7.91	0.86	12	0.41	3191.00	29329.00	29950	20240823	-15.69	20050	20231213	25.94	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	20250	24.69	20240105	1.79	N	236200	500	35 억	875874	N	N	0	N	N
88	20241216	101012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25250	150	2	0.60	605010350	23996	21.73	25300	25450	25000	32600	17600	25100	25213.01	12.18	0	12458	27433	26266	25333	24166	23233	26850	24750	36	7500	500	18570	50	1	7193273	1816	7.91	0.86	12	0.33	3191.00	29329.00	29950	20240823	-15.69	20050	20231213	25.94	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	20250	24.69	20240105	1.79	N	236200	500	35 억	875874	N	N	0	N	N
89	20241216	091012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25250	150	2	0.60	78407450	3099	2.81	25300	25400	25200	32600	17600	25100	25301.54	12.18	0	78	27433	26266	25333	24166	23233	26850	24750	36	7500	500	18570	50	1	7193273	1816	7.91	0.86	12	0.04	3191.00	29329.00	29950	20240823	-15.69	20050	20231213	25.94	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	20250	24.69	20240105	1.79	N	236200	500	35 억	875874	N	N	0	N	N
90	20241213	161004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	950	2	3.93	2789225900	109918	537.76	24400	26500	24400	31350	16950	24150	25375.58	12.02	0	8570	24583	24366	24083	23866	23583	24475	23975	36	7200	500	17870	50	1	7193273	1806	7.87	0.86	12	1.53	3191.00	29329.00	29950	20240823	-16.19	20050	20231213	25.19	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	20050	25.19	20231213	1.81	N	236200	500	35 억	864574	N	N	0	N	N
91	20241213	151009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25050	900	2	3.73	2696275400	106215	519.64	24400	26500	24400	31350	16950	24150	25385.07	12.02	0	7363	24583	24366	24083	23866	23583	24475	23975	36	7200	500	17870	50	1	7193273	1802	7.85	0.85	12	1.48	3191.00	29329.00	29950	20240823	-16.36	20050	20231213	24.94	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	20050	24.94	20231213	1.81	N	236200	500	35 억	864574	N	N	0	N	N
92	20241213	141009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25150	1000	2	4.14	2561115000	100831	493.30	24400	26500	24400	31350	16950	24150	25400.08	12.02	0	4877	24583	24366	24083	23866	23583	24475	23975	36	7200	500	17870	50	1	7193273	1809	7.88	0.86	12	1.40	3191.00	29329.00	29950	20240823	-16.03	20050	20231213	25.44	29950	-16.03	20240823	20250	24.20	20240105	29950	-16.03	20240823	20050	25.44	20231213	1.81	N	236200	500	35 억	864574	N	N	0	N	N
93	20241213	131010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25200	1050	2	4.35	2280489300	89655	438.63	24400	26500	24400	31350	16950	24150	25436.28	12.02	0	1009	24583	24366	24083	23866	23583	24475	23975	36	7200	500	17870	50	1	7193273	1813	7.90	0.86	12	1.25	3191.00	29329.00	29950	20240823	-15.86	20050	20231213	25.69	29950	-15.86	20240823	20250	24.44	20240105	29950	-15.86	20240823	20050	25.69	20231213	1.81	N	236200	500	35 억	864574	N	N	0	N	N
94	20241213	121010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25050	900	2	3.73	2202912100	86566	423.51	24400	26500	24400	31350	16950	24150	25447.78	12.02	0	-533	24583	24366	24083	23866	23583	24475	23975	36	7200	500	17870	50	1	7193273	1802	7.85	0.85	12	1.20	3191.00	29329.00	29950	20240823	-16.36	20050	20231213	24.94	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	20050	24.94	20231213	1.81	N	236200	500	35 억	864574	N	N	0	N	N
95	20241213	111008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25050	900	2	3.73	2077572550	81584	399.14	24400	26500	24400	31350	16950	24150	25465.44	12.02	0	-707	24583	24366	24083	23866	23583	24475	23975	36	7200	500	17870	50	1	7193273	1802	7.85	0.85	12	1.13	3191.00	29329.00	29950	20240823	-16.36	20050	20231213	24.94	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	20050	24.94	20231213	1.81	N	236200	500	35 억	864574	N	N	0	N	N
96	20241213	101000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25150	1000	2	4.14	1943927700	76239	372.99	24400	26500	24400	31350	16950	24150	25497.81	12.02	0	-2010	24583	24366	24083	23866	23583	24475	23975	36	7200	500	17870	50	1	7193273	1809	7.88	0.86	12	1.06	3191.00	29329.00	29950	20240823	-16.03	20050	20231213	25.44	29950	-16.03	20240823	20250	24.20	20240105	29950	-16.03	20240823	20050	25.44	20231213	1.81	N	236200	500	35 억	864574	N	N	0	N	N
97	20241213	091010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25350	1200	2	4.97	1513971700	59101	289.14	24400	26500	24400	31350	16950	24150	25616.68	12.02	0	-3681	24583	24366	24083	23866	23583	24475	23975	36	7200	500	17870	50	1	7193273	1823	7.94	0.86	12	0.82	3191.00	29329.00	29950	20240823	-15.36	20050	20231213	26.43	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	20050	26.43	20231213	1.81	N	236200	500	35 억	864574	N	N	0	N	N
98	20241212	161010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	200	2	0.84	490779950	20428	72.30	23950	24300	23800	31100	16800	23950	24024.87	12.03	0	-2699	24383	24166	23983	23766	23583	24275	23875	36	7150	500	17720	50	1	7193273	1737	7.57	0.82	12	0.28	3191.00	29329.00	29950	20240823	-19.37	20050	20231213	20.45	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20050	20.45	20231213	1.83	N	236200	500	35 억	865314	N	N	1	N	N
99	20241212	151002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	200	2	0.84	471801000	19642	69.52	23950	24300	23800	31100	16800	23950	24020.01	12.03	0	-2659	24383	24166	23983	23766	23583	24275	23875	36	7150	500	17720	50	1	7193273	1737	7.57	0.82	12	0.27	3191.00	29329.00	29950	20240823	-19.37	20050	20231213	20.45	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20050	20.45	20231213	1.83	N	236200	500	35 억	865314	N	N	1	N	N
100	20241212	141001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24000	50	2	0.21	349964750	14595	51.65	23950	24200	23800	31100	16800	23950	23978.40	12.03	0	-205	24383	24166	23983	23766	23583	24275	23875	36	7150	500	17720	50	1	7193273	1726	7.52	0.82	12	0.20	3191.00	29329.00	29950	20240823	-19.87	20050	20231213	19.70	29950	-19.87	20240823	20250	18.52	20240105	29950	-19.87	20240823	20050	19.70	20231213	1.83	N	236200	500	35 억	865314	N	N	1	N	N
101	20241212	130949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24000	50	2	0.21	320710300	13372	47.33	23950	24200	23800	31100	16800	23950	23983.72	12.03	0	-687	24383	24166	23983	23766	23583	24275	23875	36	7150	500	17720	50	1	7193273	1726	7.52	0.82	12	0.19	3191.00	29329.00	29950	20240823	-19.87	20050	20231213	19.70	29950	-19.87	20240823	20250	18.52	20240105	29950	-19.87	20240823	20050	19.70	20231213	1.83	N	236200	500	35 억	865314	N	N	1	N	N
102	20241212	120944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23950	0	3	0.00	298559500	12447	44.05	23950	24200	23800	31100	16800	23950	23986.46	12.03	0	-973	24383	24166	23983	23766	23583	24275	23875	36	7150	500	17720	50	1	7193273	1723	7.51	0.82	12	0.17	3191.00	29329.00	29950	20240823	-20.03	20050	20231213	19.45	29950	-20.03	20240823	20250	18.27	20240105	29950	-20.03	20240823	20050	19.45	20231213	1.83	N	236200	500	35 억	865314	N	N	1	N	N
103	20241212	110956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	200	2	0.84	270807750	11293	39.97	23950	24150	23800	31100	16800	23950	23980.14	12.03	0	-272	24383	24166	23983	23766	23583	24275	23875	36	7150	500	17720	50	1	7193273	1737	7.57	0.82	12	0.16	3191.00	29329.00	29950	20240823	-19.37	20050	20231213	20.45	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20050	20.45	20231213	1.83	N	236200	500	35 억	865314	N	N	1	N	N
104	20241212	100953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24000	50	2	0.21	176305100	7352	26.02	23950	24150	23850	31100	16800	23950	23980.56	12.03	0	-1858	24383	24166	23983	23766	23583	24275	23875	36	7150	500	17720	50	1	7193273	1726	7.52	0.82	12	0.10	3191.00	29329.00	29950	20240823	-19.87	20050	20231213	19.70	29950	-19.87	20240823	20250	18.52	20240105	29950	-19.87	20240823	20050	19.70	20231213	1.83	N	236200	500	35 억	865314	N	N	1	N	N
105	20241212	091002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24050	100	2	0.42	36410900	1520	5.38	23950	24050	23950	31100	16800	23950	23954.54	12.03	0	115	24383	24166	23983	23766	23583	24275	23875	36	7150	500	17720	50	1	7193273	1730	7.54	0.82	12	0.02	3191.00	29329.00	29950	20240823	-19.70	20050	20231213	19.95	29950	-19.70	20240823	20250	18.77	20240105	29950	-19.70	20240823	20050	19.95	20231213	1.83	N	236200	500	35 억	865314	N	N	1	N	N
106	20241211	160955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23950	100	2	0.42	677876400	28196	36.36	23800	24200	23800	31000	16700	23850	24043.41	11.90	0	9735	25416	24632	23766	22982	22116	25025	23375	36	7150	500	17640	50	1	7193273	1723	7.51	0.82	12	0.39	3191.00	29329.00	29950	20240823	-20.03	20050	20231213	19.45	29950	-20.03	20240823	20250	18.27	20240105	29950	-20.03	20240823	20050	19.45	20231213	1.86	N	236200	500	35 억	856305	N	N	1	N	N
107	20241211	150943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	300	2	1.26	563611250	23431	30.21	23800	24200	23800	31000	16700	23850	24054.08	11.90	0	8557	25416	24632	23766	22982	22116	25025	23375	36	7150	500	17640	50	1	7193273	1737	7.57	0.82	12	0.33	3191.00	29329.00	29950	20240823	-19.37	20050	20231213	20.45	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20050	20.45	20231213	1.86	N	236200	500	35 억	856305	N	N	0	N	N
108	20241211	141003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24100	250	2	1.05	520607950	21650	27.92	23800	24200	23800	31000	16700	23850	24046.56	11.90	0	8098	25416	24632	23766	22982	22116	25025	23375	36	7150	500	17640	50	1	7193273	1734	7.55	0.82	12	0.30	3191.00	29329.00	29950	20240823	-19.53	20050	20231213	20.20	29950	-19.53	20240823	20250	19.01	20240105	29950	-19.53	20240823	20050	20.20	20231213	1.86	N	236200	500	35 억	856305	N	N	0	N	N
109	20241211	131004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	300	2	1.26	489323800	20355	26.25	23800	24200	23800	31000	16700	23850	24039.49	11.90	0	7772	25416	24632	23766	22982	22116	25025	23375	36	7150	500	17640	50	1	7193273	1737	7.57	0.82	12	0.28	3191.00	29329.00	29950	20240823	-19.37	20050	20231213	20.45	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20050	20.45	20231213	1.86	N	236200	500	35 억	856305	N	N	0	N	N
110	20241211	121005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	300	2	1.26	451001150	18765	24.20	23800	24200	23800	31000	16700	23850	24034.17	11.90	0	7504	25416	24632	23766	22982	22116	25025	23375	36	7150	500	17640	50	1	7193273	1737	7.57	0.82	12	0.26	3191.00	29329.00	29950	20240823	-19.37	20050	20231213	20.45	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20050	20.45	20231213	1.86	N	236200	500	35 억	856305	N	N	0	N	N
111	20241211	111001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24200	350	2	1.47	398971400	16604	21.41	23800	24200	23800	31000	16700	23850	24028.63	11.90	0	6403	25416	24632	23766	22982	22116	25025	23375	36	7150	500	17640	50	1	7193273	1741	7.58	0.83	12	0.23	3191.00	29329.00	29950	20240823	-19.20	20050	20231213	20.70	29950	-19.20	20240823	20250	19.51	20240105	29950	-19.20	20240823	20050	20.70	20231213	1.86	N	236200	500	35 억	856305	N	N	0	N	N
112	20241211	101003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24100	250	2	1.05	330519250	13757	17.74	23800	24200	23800	31000	16700	23850	24025.53	11.90	0	5997	25416	24632	23766	22982	22116	25025	23375	36	7150	500	17640	50	1	7193273	1734	7.55	0.82	12	0.19	3191.00	29329.00	29950	20240823	-19.53	20050	20231213	20.20	29950	-19.53	20240823	20250	19.01	20240105	29950	-19.53	20240823	20050	20.20	20231213	1.86	N	236200	500	35 억	856305	N	N	0	N	N
113	20241211	091008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24200	350	2	1.47	47597950	1985	2.56	23800	24200	23800	31000	16700	23850	23978.82	11.90	0	332	25416	24632	23766	22982	22116	25025	23375	36	7150	500	17640	50	1	7193273	1741	7.58	0.83	12	0.03	3191.00	29329.00	29950	20240823	-19.20	20050	20231213	20.70	29950	-19.20	20240823	20250	19.51	20240105	29950	-19.20	20240823	20050	20.70	20231213	1.86	N	236200	500	35 억	856305	N	N	0	N	N
114	20241210	160953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23850	1050	2	4.61	1847511550	77429	180.74	22900	24550	22900	29600	16000	22800	23860.80	11.69	0	14073	24133	23466	23033	22366	21933	23250	22150	36	6800	500	16870	50	1	7193273	1716	7.47	0.81	12	1.08	3191.00	29329.00	29950	20240823	-20.37	20050	20231213	18.95	29950	-20.37	20240823	20250	17.78	20240105	29950	-20.37	20240823	20050	18.95	20231213	1.86	N	236200	500	35 억	840692	N	N	0	N	N
115	20241210	150956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23650	850	2	3.73	1793606800	75157	175.44	22900	24550	22900	29600	16000	22800	23864.89	11.69	0	14056	24133	23466	23033	22366	21933	23250	22150	36	6800	500	16870	50	1	7193273	1701	7.41	0.81	12	1.04	3191.00	29329.00	29950	20240823	-21.04	20050	20231213	17.96	29950	-21.04	20240823	20250	16.79	20240105	29950	-21.04	20240823	20050	17.96	20231213	1.86	N	236200	500	35 억	840692	N	N	0	N	N
116	20241210	140956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23750	950	2	4.17	1694969650	70999	165.73	22900	24550	22900	29600	16000	22800	23873.24	11.69	0	15080	24133	23466	23033	22366	21933	23250	22150	36	6800	500	16870	50	1	7193273	1708	7.44	0.81	12	0.99	3191.00	29329.00	29950	20240823	-20.70	20050	20231213	18.45	29950	-20.70	20240823	20250	17.28	20240105	29950	-20.70	20240823	20050	18.45	20231213	1.86	N	236200	500	35 억	840692	N	N	0	N	N
117	20241210	130956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23700	900	2	3.95	1605091850	67188	156.84	22900	24550	22900	29600	16000	22800	23889.66	11.69	0	14114	24133	23466	23033	22366	21933	23250	22150	36	6800	500	16870	50	1	7193273	1705	7.43	0.81	12	0.93	3191.00	29329.00	29950	20240823	-20.87	20050	20231213	18.20	29950	-20.87	20240823	20250	17.04	20240105	29950	-20.87	20240823	20050	18.20	20231213	1.86	N	236200	500	35 억	840692	N	N	0	N	N
118	20241210	120956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23700	900	2	3.95	1446274550	60464	141.14	22900	24550	22900	29600	16000	22800	23919.71	11.69	0	11778	24133	23466	23033	22366	21933	23250	22150	36	6800	500	16870	50	1	7193273	1705	7.43	0.81	12	0.84	3191.00	29329.00	29950	20240823	-20.87	20050	20231213	18.20	29950	-20.87	20240823	20250	17.04	20240105	29950	-20.87	20240823	20050	18.20	20231213	1.86	N	236200	500	35 억	840692	N	N	0	N	N
119	20241210	110955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	1350	2	5.92	804911250	33910	79.16	22900	24300	22900	29600	16000	22800	23736.86	11.69	0	1688	24133	23466	23033	22366	21933	23250	22150	36	6800	500	16870	50	1	7193273	1737	7.57	0.82	12	0.47	3191.00	29329.00	29950	20240823	-19.37	20050	20231213	20.45	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	20050	20.45	20231213	1.86	N	236200	500	35 억	840692	N	N	0	N	N
120	20241210	100956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23700	900	2	3.95	329334200	14013	32.71	22900	23900	22900	29600	16000	22800	23502.35	11.69	0	145	24133	23466	23033	22366	21933	23250	22150	36	6800	500	16870	50	1	7193273	1705	7.43	0.81	12	0.19	3191.00	29329.00	29950	20240823	-20.87	20050	20231213	18.20	29950	-20.87	20240823	20250	17.04	20240105	29950	-20.87	20240823	20050	18.20	20231213	1.86	N	236200	500	35 억	840692	N	N	0	N	N
121	20241210	091002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	650	2	2.85	79944100	3427	8.00	22900	23500	22900	29600	16000	22800	23328.65	11.69	0	-192	24133	23466	23033	22366	21933	23250	22150	36	6800	500	16870	50	1	7193273	1687	7.35	0.80	12	0.05	3191.00	29329.00	29950	20240823	-21.70	20050	20231213	16.96	29950	-21.70	20240823	20250	15.80	20240105	29950	-21.70	20240823	20050	16.96	20231213	1.86	N	236200	500	35 억	840692	N	N	0	N	N
122	20241209	160953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22800	-900	5	-3.80	957497550	41503	164.56	23300	23700	22600	30800	16600	23700	23067.52	11.67	0	950	24300	24000	23500	23200	22700	24150	23350	36	7100	500	17530	50	1	7193273	1640	7.15	0.78	12	0.58	3191.00	29329.00	29950	20240823	-23.87	20050	20231213	13.72	29950	-23.87	20240823	20250	12.59	20240105	29950	-23.87	20240823	20050	13.72	20231213	1.88	N	236200	500	35 억	839749	N	N	0	N	N
123	20241209	150954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22900	-800	5	-3.38	847214000	36656	145.34	23300	23700	22800	30800	16600	23700	23109.34	11.67	0	1275	24300	24000	23500	23200	22700	24150	23350	36	7100	500	17530	50	1	7193273	1647	7.18	0.78	12	0.51	3191.00	29329.00	29950	20240823	-23.54	20050	20231213	14.21	29950	-23.54	20240823	20250	13.09	20240105	29950	-23.54	20240823	20050	14.21	20231213	1.88	N	236200	500	35 억	839749	N	N	0	N	N
124	20241209	140955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23000	-700	5	-2.95	750250150	32427	128.57	23300	23700	22800	30800	16600	23700	23133.09	11.67	0	886	24300	24000	23500	23200	22700	24150	23350	36	7100	500	17530	50	1	7193273	1654	7.21	0.78	12	0.45	3191.00	29329.00	29950	20240823	-23.21	20050	20231213	14.71	29950	-23.21	20240823	20250	13.58	20240105	29950	-23.21	20240823	20050	14.71	20231213	1.88	N	236200	500	35 억	839749	N	N	0	N	N
125	20241209	130957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23200	-500	5	-2.11	608066150	26236	104.02	23300	23700	22800	30800	16600	23700	23172.77	11.67	0	-889	24300	24000	23500	23200	22700	24150	23350	36	7100	500	17530	50	1	7193273	1669	7.27	0.79	12	0.36	3191.00	29329.00	29950	20240823	-22.54	20050	20231213	15.71	29950	-22.54	20240823	20250	14.57	20240105	29950	-22.54	20240823	20050	15.71	20231213	1.88	N	236200	500	35 억	839749	N	N	0	N	N
126	20241209	120953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23250	-450	5	-1.90	410801750	17759	70.41	23300	23400	22800	30800	16600	23700	23125.56	11.67	0	-1067	24300	24000	23500	23200	22700	24150	23350	36	7100	500	17530	50	1	7193273	1672	7.29	0.79	12	0.25	3191.00	29329.00	29950	20240823	-22.37	20050	20231213	15.96	29950	-22.37	20240823	20250	14.81	20240105	29950	-22.37	20240823	20050	15.96	20231213	1.88	N	236200	500	35 억	839749	N	N	0	N	N
127	20241209	110954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23150	-550	5	-2.32	335610300	14510	57.53	23300	23400	22800	30800	16600	23700	23121.61	11.67	0	34	24300	24000	23500	23200	22700	24150	23350	36	7100	500	17530	50	1	7193273	1665	7.25	0.79	12	0.20	3191.00	29329.00	29950	20240823	-22.70	20050	20231213	15.46	29950	-22.70	20240823	20250	14.32	20240105	29950	-22.70	20240823	20050	15.46	20231213	1.88	N	236200	500	35 억	839749	N	N	0	N	N
128	20241209	100952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23200	-500	5	-2.11	248085300	10746	42.61	23300	23400	22800	30800	16600	23700	23074.65	11.67	0	256	24300	24000	23500	23200	22700	24150	23350	36	7100	500	17530	50	1	7193273	1669	7.27	0.79	12	0.15	3191.00	29329.00	29950	20240823	-22.54	20050	20231213	15.71	29950	-22.54	20240823	20250	14.57	20240105	29950	-22.54	20240823	20050	15.71	20231213	1.88	N	236200	500	35 억	839749	N	N	0	N	N
129	20241209	090947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23250	-450	5	-1.90	87728850	3777	14.98	23300	23400	23050	30800	16600	23700	23200.68	11.67	0	16	24300	24000	23500	23200	22700	24150	23350	36	7100	500	17530	50	1	7193273	1672	7.29	0.79	12	0.05	3191.00	29329.00	29950	20240823	-22.37	20050	20231213	15.96	29950	-22.37	20240823	20250	14.81	20240105	29950	-22.37	20240823	20050	15.96	20231213	1.88	N	236200	500	35 억	839749	N	N	0	N	N
130	20241206	160945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23700	50	2	0.21	583846600	25018	199.27	23650	23800	23000	30700	16600	23650	23337.06	11.60	0	4572	24283	23966	23633	23316	22983	23800	23150	36	7050	500	17500	50	1	7193273	1705	7.43	0.81	12	0.35	3191.00	29329.00	29950	20240823	-20.87	20050	20231213	18.20	29950	-20.87	20240823	20250	17.04	20240105	29950	-20.87	20240823	20050	18.20	20231213	1.88	N	236200	500	35 억	834560	N	N	0	N	N
131	20241206	150949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23650	0	3	0.00	558010650	23925	190.56	23650	23800	23000	30700	16600	23650	23323.33	11.60	0	4888	24283	23966	23633	23316	22983	23800	23150	36	7050	500	17500	50	1	7193273	1701	7.41	0.81	12	0.33	3191.00	29329.00	29950	20240823	-21.04	20050	20231213	17.96	29950	-21.04	20240823	20250	16.79	20240105	29950	-21.04	20240823	20050	17.96	20231213	1.88	N	236200	500	35 억	834560	N	N	0	N	N
132	20241206	140946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23550	-100	5	-0.42	407899000	17580	140.02	23650	23800	23000	30700	16600	23650	23202.45	11.60	0	2811	24283	23966	23633	23316	22983	23800	23150	36	7050	500	17500	50	1	7193273	1694	7.38	0.80	12	0.24	3191.00	29329.00	29950	20240823	-21.37	20050	20231213	17.46	29950	-21.37	20240823	20250	16.30	20240105	29950	-21.37	20240823	20050	17.46	20231213	1.88	N	236200	500	35 억	834560	N	N	0	N	N
133	20241206	130947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23350	-300	5	-1.27	380031350	16391	130.55	23650	23800	23000	30700	16600	23650	23185.37	11.60	0	2485	24283	23966	23633	23316	22983	23800	23150	36	7050	500	17500	50	1	7193273	1680	7.32	0.80	12	0.23	3191.00	29329.00	29950	20240823	-22.04	20050	20231213	16.46	29950	-22.04	20240823	20250	15.31	20240105	29950	-22.04	20240823	20050	16.46	20231213	1.88	N	236200	500	35 억	834560	N	N	0	N	N
134	20241206	120943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23350	-300	5	-1.27	326484350	14094	112.26	23650	23800	23000	30700	16600	23650	23164.78	11.60	0	2782	24283	23966	23633	23316	22983	23800	23150	36	7050	500	17500	50	1	7193273	1680	7.32	0.80	12	0.20	3191.00	29329.00	29950	20240823	-22.04	20050	20231213	16.46	29950	-22.04	20240823	20250	15.31	20240105	29950	-22.04	20240823	20050	16.46	20231213	1.88	N	236200	500	35 억	834560	N	N	0	N	N
135	20241206	110938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23300	-350	5	-1.48	291522200	12591	100.29	23650	23800	23000	30700	16600	23650	23153.22	11.60	0	2436	24283	23966	23633	23316	22983	23800	23150	36	7050	500	17500	50	1	7193273	1676	7.30	0.79	12	0.18	3191.00	29329.00	29950	20240823	-22.20	20050	20231213	16.21	29950	-22.20	20240823	20250	15.06	20240105	29950	-22.20	20240823	20050	16.21	20231213	1.88	N	236200	500	35 억	834560	N	N	0	N	N
136	20241206	100939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23350	-300	5	-1.27	86190100	3702	29.49	23650	23800	23100	30700	16600	23650	23282.04	11.60	0	130	24283	23966	23633	23316	22983	23800	23150	36	7050	500	17500	50	1	7193273	1680	7.32	0.80	12	0.05	3191.00	29329.00	29950	20240823	-22.04	20050	20231213	16.46	29950	-22.04	20240823	20250	15.31	20240105	29950	-22.04	20240823	20050	16.46	20231213	1.88	N	236200	500	35 억	834560	N	N	0	N	N
137	20241206	090946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23500	-150	5	-0.63	8136000	345	2.75	23650	23800	23500	30700	16600	23650	23582.61	11.60	0	-83	24283	23966	23633	23316	22983	23800	23150	36	7050	500	17500	50	1	7193273	1690	7.36	0.80	12	0.00	3191.00	29329.00	29950	20240823	-21.54	20050	20231213	17.21	29950	-21.54	20240823	20250	16.05	20240105	29950	-21.54	20240823	20050	17.21	20231213	1.88	N	236200	500	35 억	834560	N	N	0	N	N
138	20241205	160927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23650	-200	5	-0.84	295848250	12541	35.26	23850	23950	23300	31000	16700	23850	23586.76	11.56	0	3083	24616	24232	23716	23332	22816	24425	23525	36	7150	500	17640	50	1	7193273	1701	7.41	0.81	12	0.17	3191.00	29329.00	29950	20240823	-21.04	20050	20231213	17.96	29950	-21.04	20240823	20250	16.79	20240105	29950	-21.04	20240823	20050	17.96	20231213	1.90	N	236200	500	35 억	831297	N	N	0	N	N
139	20241205	150934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23700	-150	5	-0.63	250721200	10633	29.90	23850	23950	23300	31000	16700	23850	23574.96	11.56	0	2431	24616	24232	23716	23332	22816	24425	23525	36	7150	500	17640	50	1	7193273	1705	7.43	0.81	12	0.15	3191.00	29329.00	29950	20240823	-20.87	20050	20231213	18.20	29950	-20.87	20240823	20250	17.04	20240105	29950	-20.87	20240823	20050	18.20	20231213	1.90	N	236200	500	35 억	831297	N	N	0	N	N
140	20241205	140919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23650	-200	5	-0.84	226538900	9611	27.02	23850	23950	23300	31000	16700	23850	23565.56	11.56	0	2150	24616	24232	23716	23332	22816	24425	23525	36	7150	500	17640	50	1	7193273	1701	7.41	0.81	12	0.13	3191.00	29329.00	29950	20240823	-21.04	20050	20231213	17.96	29950	-21.04	20240823	20250	16.79	20240105	29950	-21.04	20240823	20050	17.96	20231213	1.90	N	236200	500	35 억	831297	N	N	0	N	N
141	20241205	130929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23650	-200	5	-0.84	196085300	8324	23.40	23850	23950	23300	31000	16700	23850	23550.25	11.56	0	1385	24616	24232	23716	23332	22816	24425	23525	36	7150	500	17640	50	1	7193273	1701	7.41	0.81	12	0.12	3191.00	29329.00	29950	20240823	-21.04	20050	20231213	17.96	29950	-21.04	20240823	20250	16.79	20240105	29950	-21.04	20240823	20050	17.96	20231213	1.90	N	236200	500	35 억	831297	N	N	0	N	N
142	20241205	120929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23700	-150	5	-0.63	175474850	7453	20.95	23850	23950	23300	31000	16700	23850	23536.75	11.56	0	807	24616	24232	23716	23332	22816	24425	23525	36	7150	500	17640	50	1	7193273	1705	7.43	0.81	12	0.10	3191.00	29329.00	29950	20240823	-20.87	20050	20231213	18.20	29950	-20.87	20240823	20250	17.04	20240105	29950	-20.87	20240823	20050	18.20	20231213	1.90	N	236200	500	35 억	831297	N	N	0	N	N
143	20241205	110928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23500	-350	5	-1.47	122839850	5223	14.68	23850	23950	23300	31000	16700	23850	23507.41	11.56	0	-313	24616	24232	23716	23332	22816	24425	23525	36	7150	500	17640	50	1	7193273	1690	7.36	0.80	12	0.07	3191.00	29329.00	29950	20240823	-21.54	20050	20231213	17.21	29950	-21.54	20240823	20250	16.05	20240105	29950	-21.54	20240823	20050	17.21	20231213	1.90	N	236200	500	35 억	831297	N	N	0	N	N
144	20241205	100925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23550	-300	5	-1.26	107594800	4573	12.86	23850	23950	23300	31000	16700	23850	23515.32	11.56	0	-457	24616	24232	23716	23332	22816	24425	23525	36	7150	500	17640	50	1	7193273	1694	7.38	0.80	12	0.06	3191.00	29329.00	29950	20240823	-21.37	20050	20231213	17.46	29950	-21.37	20240823	20250	16.30	20240105	29950	-21.37	20240823	20050	17.46	20231213	1.90	N	236200	500	35 억	831297	N	N	0	N	N
145	20241205	090933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23700	-150	5	-0.63	37239550	1565	4.40	23850	23950	23550	31000	16700	23850	23788.26	11.56	0	-159	24616	24232	23716	23332	22816	24425	23525	36	7150	500	17640	50	1	7193273	1705	7.43	0.81	12	0.02	3191.00	29329.00	29950	20240823	-20.87	20050	20231213	18.20	29950	-20.87	20240823	20250	17.04	20240105	29950	-20.87	20240823	20050	18.20	20231213	1.90	N	236200	500	35 억	831297	N	N	0	N	N
146	20241204	160913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23850	50	2	0.21	839393650	35541	119.86	23200	24100	23200	30900	16700	23800	23617.61	11.43	0	7863	24333	24066	23533	23266	22733	24200	23400	36	7100	500	17610	50	1	7193273	1716	7.47	0.81	12	0.49	3191.00	29329.00	29950	20240823	-20.37	20050	20231213	18.95	29950	-20.37	20240823	20250	17.78	20240105	29950	-20.37	20240823	20050	18.95	20231213	1.90	N	236200	500	35 억	822146	N	N	0	N	N
147	20241204	150912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23850	50	2	0.21	748611150	31742	107.05	23200	23950	23200	30900	16700	23800	23584.25	11.43	0	8425	24333	24066	23533	23266	22733	24200	23400	36	7100	500	17610	50	1	7193273	1716	7.47	0.81	12	0.44	3191.00	29329.00	29950	20240823	-20.37	20050	20231213	18.95	29950	-20.37	20240823	20250	17.78	20240105	29950	-20.37	20240823	20050	18.95	20231213	1.90	N	236200	500	35 억	822146	N	N	0	N	N
148	20241204	140915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23700	-100	5	-0.42	490144000	20861	70.35	23200	23750	23200	30900	16700	23800	23495.71	11.43	0	5184	24333	24066	23533	23266	22733	24200	23400	36	7100	500	17610	50	1	7193273	1705	7.43	0.81	12	0.29	3191.00	29329.00	29950	20240823	-20.87	20050	20231213	18.20	29950	-20.87	20240823	20250	17.04	20240105	29950	-20.87	20240823	20050	18.20	20231213	1.90	N	236200	500	35 억	822146	N	N	0	N	N
149	20241204	130906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23650	-150	5	-0.63	414352000	17662	59.56	23200	23750	23200	30900	16700	23800	23460.08	11.43	0	3975	24333	24066	23533	23266	22733	24200	23400	36	7100	500	17610	50	1	7193273	1701	7.41	0.81	12	0.25	3191.00	29329.00	29950	20240823	-21.04	20050	20231213	17.96	29950	-21.04	20240823	20250	16.79	20240105	29950	-21.04	20240823	20050	17.96	20231213	1.90	N	236200	500	35 억	822146	N	N	0	N	N
150	20241204	120902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23400	-400	5	-1.68	367902100	15689	52.91	23200	23750	23200	30900	16700	23800	23449.68	11.43	0	3088	24333	24066	23533	23266	22733	24200	23400	36	7100	500	17610	50	1	7193273	1683	7.33	0.80	12	0.22	3191.00	29329.00	29950	20240823	-21.87	20050	20231213	16.71	29950	-21.87	20240823	20250	15.56	20240105	29950	-21.87	20240823	20050	16.71	20231213	1.90	N	236200	500	35 억	822146	N	N	0	N	N
151	20241204	110855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	-350	5	-1.47	299741350	12777	43.09	23200	23750	23200	30900	16700	23800	23459.45	11.43	0	2319	24333	24066	23533	23266	22733	24200	23400	36	7100	500	17610	50	1	7193273	1687	7.35	0.80	12	0.18	3191.00	29329.00	29950	20240823	-21.70	20050	20231213	16.96	29950	-21.70	20240823	20250	15.80	20240105	29950	-21.70	20240823	20050	16.96	20231213	1.90	N	236200	500	35 억	822146	N	N	0	N	N
152	20241204	100858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23600	-200	5	-0.84	254443950	10846	36.58	23200	23750	23200	30900	16700	23800	23459.70	11.43	0	2615	24333	24066	23533	23266	22733	24200	23400	36	7100	500	17610	50	1	7193273	1698	7.40	0.80	12	0.15	3191.00	29329.00	29950	20240823	-21.20	20050	20231213	17.71	29950	-21.20	20240823	20250	16.54	20240105	29950	-21.20	20240823	20050	17.71	20231213	1.90	N	236200	500	35 억	822146	N	N	0	N	N
153	20241204	090919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23600	-200	5	-0.84	92825600	3973	13.40	23200	23700	23200	30900	16700	23800	23364.11	11.43	0	1400	24333	24066	23533	23266	22733	24200	23400	36	7100	500	17610	50	1	7193273	1698	7.40	0.80	12	0.06	3191.00	29329.00	29950	20240823	-21.20	20050	20231213	17.71	29950	-21.20	20240823	20250	16.54	20240105	29950	-21.20	20240823	20050	17.71	20231213	1.90	N	236200	500	35 억	822146	N	N	0	N	N
154	20241203	160951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23800	400	2	1.71	690655250	29382	89.66	23200	23800	23000	30400	16400	23400	23506.07	11.26	0	3347	24233	23816	23383	22966	22533	23600	22750	36	7000	500	17310	50	1	7193273	1712	7.46	0.81	12	0.41	3191.00	29329.00	29950	20240823	-20.53	20050	20231213	18.70	29950	-20.53	20240823	20250	17.53	20240105	29950	-20.53	20240823	20050	18.70	20231213	1.90	N	236200	500	35 억	809950	N	N	0	N	N
155	20241203	151028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23750	350	2	1.50	658301950	28020	85.51	23200	23800	23000	30400	16400	23400	23494.00	11.26	0	3773	24233	23816	23383	22966	22533	23600	22750	36	7000	500	17310	50	1	7193273	1708	7.44	0.81	12	0.39	3191.00	29329.00	29950	20240823	-20.70	20050	20231213	18.45	29950	-20.70	20240823	20250	17.28	20240105	29950	-20.70	20240823	20050	18.45	20231213	1.90	N	236200	500	35 억	809950	N	N	0	N	N
156	20241203	141008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23700	300	2	1.28	539908550	23024	70.26	23200	23800	23000	30400	16400	23400	23449.82	11.26	0	2261	24233	23816	23383	22966	22533	23600	22750	36	7000	500	17310	50	1	7193273	1705	7.43	0.81	12	0.32	3191.00	29329.00	29950	20240823	-20.87	20050	20231213	18.20	29950	-20.87	20240823	20250	17.04	20240105	29950	-20.87	20240823	20050	18.20	20231213	1.90	N	236200	500	35 억	809950	N	N	0	N	N
157	20241203	131011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23500	100	2	0.43	440608800	18823	57.44	23200	23550	23000	30400	16400	23400	23408.00	11.26	0	243	24233	23816	23383	22966	22533	23600	22750	36	7000	500	17310	50	1	7193273	1690	7.36	0.80	12	0.26	3191.00	29329.00	29950	20240823	-21.54	20050	20231213	17.21	29950	-21.54	20240823	20250	16.05	20240105	29950	-21.54	20240823	20050	17.21	20231213	1.90	N	236200	500	35 억	809950	N	N	0	N	N
158	20241203	121022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23400	0	3	0.00	382467500	16345	49.88	23200	23550	23000	30400	16400	23400	23399.66	11.26	0	-204	24233	23816	23383	22966	22533	23600	22750	36	7000	500	17310	50	1	7193273	1683	7.33	0.80	12	0.23	3191.00	29329.00	29950	20240823	-21.87	20050	20231213	16.71	29950	-21.87	20240823	20250	15.56	20240105	29950	-21.87	20240823	20050	16.71	20231213	1.90	N	236200	500	35 억	809950	N	N	0	N	N
159	20241203	111004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23500	100	2	0.43	307281350	13129	40.07	23200	23550	23000	30400	16400	23400	23404.78	11.26	0	-665	24233	23816	23383	22966	22533	23600	22750	36	7000	500	17310	50	1	7193273	1690	7.36	0.80	12	0.18	3191.00	29329.00	29950	20240823	-21.54	20050	20231213	17.21	29950	-21.54	20240823	20250	16.05	20240105	29950	-21.54	20240823	20050	17.21	20231213	1.90	N	236200	500	35 억	809950	N	N	0	N	N
160	20241203	100949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23500	100	2	0.43	236344900	10105	30.84	23200	23550	23000	30400	16400	23400	23388.91	11.26	0	-262	24233	23816	23383	22966	22533	23600	22750	36	7000	500	17310	50	1	7193273	1690	7.36	0.80	12	0.14	3191.00	29329.00	29950	20240823	-21.54	20050	20231213	17.21	29950	-21.54	20240823	20250	16.05	20240105	29950	-21.54	20240823	20050	17.21	20231213	1.90	N	236200	500	35 억	809950	N	N	0	N	N
161	20241203	090940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23400	0	3	0.00	30044750	1293	3.95	23200	23500	23000	30400	16400	23400	23236.47	11.26	0	387	24233	23816	23383	22966	22533	23600	22750	36	7000	500	17310	50	1	7193273	1683	7.33	0.80	12	0.02	3191.00	29329.00	29950	20240823	-21.87	20050	20231213	16.71	29950	-21.87	20240823	20250	15.56	20240105	29950	-21.87	20240823	20050	16.71	20231213	1.90	N	236200	500	35 억	809950	N	N	0	N	N
162	20241202	160926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23400	-200	5	-0.85	762621700	32762	174.29	23800	23800	22950	30650	16550	23600	23277.63	11.12	0	10347	24600	24100	23450	22950	22300	24175	23025	36	7050	500	17460	50	1	7193273	1683	7.33	0.80	12	0.46	3191.00	29329.00	29950	20240823	-21.87	20050	20231213	16.71	29950	-21.87	20240823	20250	15.56	20240105	29950	-21.87	20240823	20050	16.71	20231213	1.90	N	236200	500	35 억	799545	N	N	0	N	N
163	20241202	151038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23250	-350	5	-1.48	695405900	29873	158.92	23800	23800	23000	30650	16550	23600	23278.74	11.12	0	10829	24600	24100	23450	22950	22300	24175	23025	36	7050	500	17460	50	1	7193273	1672	7.29	0.79	12	0.42	3191.00	29329.00	29950	20240823	-22.37	20050	20231213	15.96	29950	-22.37	20240823	20250	14.81	20240105	29950	-22.37	20240823	20050	15.96	20231213	1.90	N	236200	500	35 억	799545	N	N	0	N	N
164	20241202	141000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23300	-300	5	-1.27	672512900	28890	153.69	23800	23800	23000	30650	16550	23600	23278.40	11.12	0	11037	24600	24100	23450	22950	22300	24175	23025	36	7050	500	17460	50	1	7193273	1676	7.30	0.79	12	0.40	3191.00	29329.00	29950	20240823	-22.20	20050	20231213	16.21	29950	-22.20	20240823	20250	15.06	20240105	29950	-22.20	20240823	20050	16.21	20231213	1.90	N	236200	500	35 억	799545	N	N	0	N	N
165	20241202	130937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23350	-250	5	-1.06	660217350	28362	150.89	23800	23800	23000	30650	16550	23600	23278.24	11.12	0	10914	24600	24100	23450	22950	22300	24175	23025	36	7050	500	17460	50	1	7193273	1680	7.32	0.80	12	0.39	3191.00	29329.00	29950	20240823	-22.04	20050	20231213	16.46	29950	-22.04	20240823	20250	15.31	20240105	29950	-22.04	20240823	20050	16.46	20231213	1.90	N	236200	500	35 억	799545	N	N	0	N	N
166	20241202	121000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23400	-200	5	-0.85	521249600	22383	119.08	23800	23800	23000	30650	16550	23600	23287.75	11.12	0	6726	24600	24100	23450	22950	22300	24175	23025	36	7050	500	17460	50	1	7193273	1683	7.33	0.80	12	0.31	3191.00	29329.00	29950	20240823	-21.87	20050	20231213	16.71	29950	-21.87	20240823	20250	15.56	20240105	29950	-21.87	20240823	20050	16.71	20231213	1.90	N	236200	500	35 억	799545	N	N	0	N	N
167	20241202	110906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23550	-50	5	-0.21	228856950	9762	51.93	23800	23800	23300	30650	16550	23600	23443.65	11.12	0	1856	24600	24100	23450	22950	22300	24175	23025	36	7050	500	17460	50	1	7193273	1694	7.38	0.80	12	0.14	3191.00	29329.00	29950	20240823	-21.37	20050	20231213	17.46	29950	-21.37	20240823	20250	16.30	20240105	29950	-21.37	20240823	20050	17.46	20231213	1.90	N	236200	500	35 억	799545	N	N	0	N	N
168	20241202	100918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	-150	5	-0.64	142622050	6084	32.37	23800	23800	23300	30650	16550	23600	23442.15	11.12	0	886	24600	24100	23450	22950	22300	24175	23025	36	7050	500	17460	50	1	7193273	1687	7.35	0.80	12	0.08	3191.00	29329.00	29950	20240823	-21.70	20050	20231213	16.96	29950	-21.70	20240823	20250	15.80	20240105	29950	-21.70	20240823	20050	16.96	20231213	1.90	N	236200	500	35 억	799545	N	N	0	N	N
169	20241202	090913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23700	100	2	0.42	6730050	284	1.51	23800	23800	23550	30650	16550	23600	23697.36	11.12	0	-33	24600	24100	23450	22950	22300	24175	23025	36	7050	500	17460	50	1	7193273	1705	7.43	0.81	12	0.00	3191.00	29329.00	29950	20240823	-20.87	20050	20231213	18.20	29950	-20.87	20240823	20250	17.04	20240105	29950	-20.87	20240823	20050	18.20	20231213	1.90	N	236200	500	35 억	799545	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History