KissMeData/065680/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160631	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16900	860	2	5.36	3920890910	234413	215.59	16050	17650	16050	20850	11230	16040	17062.74	4.56	-1495	5616	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1611	28.84	0.65	12	2.46	586.00	25902.00	22100	20240404	-23.53	11800	20240805	43.22	22100	-23.53	20240404	11800	43.22	20240805	22100	-23.53	20240404	11800	43.22	20240805	3.24	N	065680	500	49 억	434658	N	N	N	00	N
3	20241231	150632	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16900	860	2	5.36	3920890910	234413	215.59	16050	17650	16050	20850	11230	16040	17062.74	4.56	-1495	5616	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1611	28.84	0.65	12	2.46	586.00	25902.00	22100	20240404	-23.53	11800	20240805	43.22	22100	-23.53	20240404	11800	43.22	20240805	22100	-23.53	20240404	11800	43.22	20240805	3.24	N	065680	500	49 억	434658	N	N	N	00	N
4	20241231	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16900	860	2	5.36	3920890910	234413	215.59	16050	17650	16050	20850	11230	16040	17062.74	4.56	-1495	5616	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1611	28.84	0.65	12	2.46	586.00	25902.00	22100	20240404	-23.53	11800	20240805	43.22	22100	-23.53	20240404	11800	43.22	20240805	22100	-23.53	20240404	11800	43.22	20240805	3.24	N	065680	500	49 억	434658	N	N	N	00	N
5	20241231	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16900	860	2	5.36	3920890910	234413	215.59	16050	17650	16050	20850	11230	16040	17062.74	4.56	-1495	5616	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1611	28.84	0.65	12	2.46	586.00	25902.00	22100	20240404	-23.53	11800	20240805	43.22	22100	-23.53	20240404	11800	43.22	20240805	22100	-23.53	20240404	11800	43.22	20240805	3.24	N	065680	500	49 억	434658	N	N	N	00	N
6	20241231	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16900	860	2	5.36	3920890910	234413	215.59	16050	17650	16050	20850	11230	16040	17062.74	4.56	-1495	5616	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1611	28.84	0.65	12	2.46	586.00	25902.00	22100	20240404	-23.53	11800	20240805	43.22	22100	-23.53	20240404	11800	43.22	20240805	22100	-23.53	20240404	11800	43.22	20240805	3.24	N	065680	500	49 억	434658	N	N	N	00	N
7	20241231	110629	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16900	860	2	5.36	3920890910	234413	215.59	16050	17650	16050	20850	11230	16040	17062.74	4.56	-1495	5616	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1611	28.84	0.65	12	2.46	586.00	25902.00	22100	20240404	-23.53	11800	20240805	43.22	22100	-23.53	20240404	11800	43.22	20240805	22100	-23.53	20240404	11800	43.22	20240805	3.24	N	065680	500	49 억	434658	N	N	N	00	N
8	20241231	100626	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16900	860	2	5.36	3920890910	234413	215.59	16050	17650	16050	20850	11230	16040	17062.74	4.56	-1495	5616	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1611	28.84	0.65	12	2.46	586.00	25902.00	22100	20240404	-23.53	11800	20240805	43.22	22100	-23.53	20240404	11800	43.22	20240805	22100	-23.53	20240404	11800	43.22	20240805	3.24	N	065680	500	49 억	434658	N	N	N	00	N
9	20241231	090633	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16900	860	2	5.36	3920890910	234413	215.59	16050	17650	16050	20850	11230	16040	17062.74	4.56	-1495	5616	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1611	28.84	0.65	12	2.46	586.00	25902.00	22100	20240404	-23.53	11800	20240805	43.22	22100	-23.53	20240404	11800	43.22	20240805	22100	-23.53	20240404	11800	43.22	20240805	3.24	N	065680	500	49 억	434658	N	N	N	00	N
10	20241230	160628	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16900	860	2	5.36	2669686880	156463	143.90	16050	17650	16050	20850	11230	16040	17062.74	4.58	0	5616	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1611	28.84	0.65	12	1.64	586.00	25902.00	22100	20240404	-23.53	11800	20240805	43.22	22100	-23.53	20240404	11800	43.22	20240805	22100	-23.53	20240404	11800	43.22	20240805	3.24	N	065680	500	49 억	436153	N	N	N	00	N
11	20241230	150632	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16920	880	2	5.49	2617149120	153356	141.04	16050	17650	16050	20850	11230	16040	17065.84	4.58	0	6207	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1612	28.87	0.65	12	1.61	586.00	25902.00	22100	20240404	-23.44	11800	20240805	43.39	22100	-23.44	20240404	11800	43.39	20240805	22100	-23.44	20240404	11800	43.39	20240805	3.24	N	065680	500	49 억	436153	N	N	N	00	N
12	20241230	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	17000	960	2	5.99	2533017720	148368	136.45	16050	17650	16050	20850	11230	16040	17072.53	4.58	0	7304	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1620	29.01	0.66	12	1.56	586.00	25902.00	22100	20240404	-23.08	11800	20240805	44.07	22100	-23.08	20240404	11800	44.07	20240805	22100	-23.08	20240404	11800	44.07	20240805	3.24	N	065680	500	49 억	436153	N	N	N	00	N
13	20241230	130629	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16840	800	2	4.99	2433716860	142492	131.05	16050	17650	16050	20850	11230	16040	17079.67	4.58	0	6773	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1605	28.74	0.65	12	1.50	586.00	25902.00	22100	20240404	-23.80	11800	20240805	42.71	22100	-23.80	20240404	11800	42.71	20240805	22100	-23.80	20240404	11800	42.71	20240805	3.24	N	065680	500	49 억	436153	N	N	N	00	N
14	20241230	120627	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16870	830	2	5.17	2344230110	137180	126.16	16050	17650	16050	20850	11230	16040	17088.72	4.58	0	5529	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1608	28.79	0.65	12	1.44	586.00	25902.00	22100	20240404	-23.67	11800	20240805	42.97	22100	-23.67	20240404	11800	42.97	20240805	22100	-23.67	20240404	11800	42.97	20240805	3.24	N	065680	500	49 억	436153	N	N	N	00	N
15	20241230	110629	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16900	860	2	5.36	2196060620	128395	118.09	16050	17650	16050	20850	11230	16040	17103.94	4.58	0	2532	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1611	28.84	0.65	12	1.35	586.00	25902.00	22100	20240404	-23.53	11800	20240805	43.22	22100	-23.53	20240404	11800	43.22	20240805	22100	-23.53	20240404	11800	43.22	20240805	3.24	N	065680	500	49 억	436153	N	N	N	00	N
16	20241230	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16980	940	2	5.86	1918326420	112000	103.01	16050	17650	16050	20850	11230	16040	17127.91	4.58	0	-2061	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1618	28.98	0.66	12	1.18	586.00	25902.00	22100	20240404	-23.17	11800	20240805	43.90	22100	-23.17	20240404	11800	43.90	20240805	22100	-23.17	20240404	11800	43.90	20240805	3.24	N	065680	500	49 억	436153	N	N	N	00	N
17	20241230	090631	57	100.00	KOSDAQ	전기·전자	N	N	N	N		N	16890	850	2	5.30	232552080	14042	12.91	16050	16890	16050	20850	11230	16040	16561.18	4.58	0	4427	16593	16316	15863	15586	15133	16455	15725	50	4810	500	11540	10	1	9530000	1610	28.82	0.65	12	0.15	586.00	25902.00	22100	20240404	-23.57	11800	20240805	43.14	22100	-23.57	20240404	11800	43.14	20240805	22100	-23.57	20240404	11800	43.14	20240805	3.24	N	065680	500	49 억	436153	N	N	N	00	N
18	20241227	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16040	440	2	2.82	684321330	43520	141.23	15520	16140	15410	20250	10920	15600	15723.57	4.51	0	6119	16306	15952	15546	15192	14786	15750	14990	50	4650	500	11230	10	1	9530000	1529	27.37	0.62	12	0.46	586.00	25902.00	22100	20240404	-27.42	11800	20240805	35.93	22100	-27.42	20240404	11800	35.93	20240805	22100	-27.42	20240404	11800	35.93	20240805	3.24	N	065680	500	49 억	430020	N	N	N	00	N
19	20241227	150626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	16080	480	2	3.08	654499290	41661	135.20	15520	16140	15410	20250	10920	15600	15710.12	4.51	0	6828	16306	15952	15546	15192	14786	15750	14990	50	4650	500	11230	10	1	9530000	1532	27.44	0.62	12	0.44	586.00	25902.00	22100	20240404	-27.24	11800	20240805	36.27	22100	-27.24	20240404	11800	36.27	20240805	22100	-27.24	20240404	11800	36.27	20240805	3.24	N	065680	500	49 억	430020	N	N	N	00	N
20	20241227	140628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15510	-90	5	-0.58	301230980	19381	62.90	15520	15900	15410	20250	10920	15600	15542.59	4.51	0	4674	16306	15952	15546	15192	14786	15750	14990	50	4650	500	11230	10	1	9530000	1478	26.47	0.60	12	0.20	586.00	25902.00	22100	20240404	-29.82	11800	20240805	31.44	22100	-29.82	20240404	11800	31.44	20240805	22100	-29.82	20240404	11800	31.44	20240805	3.24	N	065680	500	49 억	430020	N	N	N	00	N
21	20241227	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15550	-50	5	-0.32	289204980	18606	60.38	15520	15900	15410	20250	10920	15600	15543.64	4.51	0	4653	16306	15952	15546	15192	14786	15750	14990	50	4650	500	11230	10	1	9530000	1482	26.54	0.60	12	0.20	586.00	25902.00	22100	20240404	-29.64	11800	20240805	31.78	22100	-29.64	20240404	11800	31.78	20240805	22100	-29.64	20240404	11800	31.78	20240805	3.24	N	065680	500	49 억	430020	N	N	N	00	N
22	20241227	120627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15480	-120	5	-0.77	229519030	14759	47.90	15520	15900	15410	20250	10920	15600	15551.12	4.51	0	2608	16306	15952	15546	15192	14786	15750	14990	50	4650	500	11230	10	1	9530000	1475	26.42	0.60	12	0.15	586.00	25902.00	22100	20240404	-29.95	11800	20240805	31.19	22100	-29.95	20240404	11800	31.19	20240805	22100	-29.95	20240404	11800	31.19	20240805	3.24	N	065680	500	49 억	430020	N	N	N	00	N
23	20241227	110627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15560	-40	5	-0.26	196505600	12631	40.99	15520	15900	15450	20250	10920	15600	15557.41	4.51	0	2856	16306	15952	15546	15192	14786	15750	14990	50	4650	500	11230	10	1	9530000	1483	26.55	0.60	12	0.13	586.00	25902.00	22100	20240404	-29.59	11800	20240805	31.86	22100	-29.59	20240404	11800	31.86	20240805	22100	-29.59	20240404	11800	31.86	20240805	3.24	N	065680	500	49 억	430020	N	N	N	00	N
24	20241227	100625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15750	150	2	0.96	185515690	11925	38.70	15520	15900	15450	20250	10920	15600	15556.87	4.51	0	3046	16306	15952	15546	15192	14786	15750	14990	50	4650	500	11230	10	1	9530000	1501	26.88	0.61	12	0.13	586.00	25902.00	22100	20240404	-28.73	11800	20240805	33.47	22100	-28.73	20240404	11800	33.47	20240805	22100	-28.73	20240404	11800	33.47	20240805	3.24	N	065680	500	49 억	430020	N	N	N	00	N
25	20241227	090628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15870	270	2	1.73	4059630	258	0.84	15520	15900	15520	20250	10920	15600	15735.00	4.51	0	39	16306	15952	15546	15192	14786	15750	14990	50	4650	500	11230	10	1	9530000	1512	27.08	0.61	12	0.00	586.00	25902.00	22100	20240404	-28.19	11800	20240805	34.49	22100	-28.19	20240404	11800	34.49	20240805	22100	-28.19	20240404	11800	34.49	20240805	3.24	N	065680	500	49 억	430020	N	N	N	00	N
26	20241226	160625	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15600	-160	5	-1.02	322287980	20814	11.71	15750	15900	15140	20450	11040	15760	15484.19	4.51	0	683	16333	16046	15663	15376	14993	16190	15520	50	4690	500	11340	10	1	9530000	1487	26.62	0.60	12	0.22	586.00	25902.00	22100	20240404	-29.41	11800	20240805	32.20	22100	-29.41	20240404	11800	32.20	20240805	22100	-29.41	20240404	11800	32.20	20240805	3.00	N	065680	500	49 억	429337	N	N	N	01	N
27	20241226	150622	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15730	-30	5	-0.19	303749350	19630	11.04	15750	15900	15140	20450	11040	15760	15473.73	4.51	0	1265	16333	16046	15663	15376	14993	16190	15520	50	4690	500	11340	10	1	9530000	1499	26.84	0.61	12	0.21	586.00	25902.00	22100	20240404	-28.82	11800	20240805	33.31	22100	-28.82	20240404	11800	33.31	20240805	22100	-28.82	20240404	11800	33.31	20240805	3.00	N	065680	500	49 억	429337	N	N	N	01	N
28	20241226	140620	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15240	-520	5	-3.30	217645690	14029	7.89	15750	15900	15140	20450	11040	15760	15513.98	4.51	0	-1419	16333	16046	15663	15376	14993	16190	15520	50	4690	500	11340	10	1	9530000	1452	26.01	0.59	12	0.15	586.00	25902.00	22100	20240404	-31.04	11800	20240805	29.15	22100	-31.04	20240404	11800	29.15	20240805	22100	-31.04	20240404	11800	29.15	20240805	3.00	N	065680	500	49 억	429337	N	N	N	01	N
29	20241226	130623	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15380	-380	5	-2.41	172200460	11044	6.21	15750	15900	15240	20450	11040	15760	15592.22	4.51	0	-1283	16333	16046	15663	15376	14993	16190	15520	50	4690	500	11340	10	1	9530000	1466	26.25	0.59	12	0.12	586.00	25902.00	22100	20240404	-30.41	11800	20240805	30.34	22100	-30.41	20240404	11800	30.34	20240805	22100	-30.41	20240404	11800	30.34	20240805	3.00	N	065680	500	49 억	429337	N	N	N	01	N
30	20241226	120619	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15510	-250	5	-1.59	141344590	9036	5.08	15750	15900	15410	20450	11040	15760	15642.38	4.51	0	-872	16333	16046	15663	15376	14993	16190	15520	50	4690	500	11340	10	1	9530000	1478	26.47	0.60	12	0.09	586.00	25902.00	22100	20240404	-29.82	11800	20240805	31.44	22100	-29.82	20240404	11800	31.44	20240805	22100	-29.82	20240404	11800	31.44	20240805	3.00	N	065680	500	49 억	429337	N	N	N	01	N
31	20241226	110622	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15470	-290	5	-1.84	129854790	8292	4.67	15750	15900	15420	20450	11040	15760	15660.25	4.51	0	-757	16333	16046	15663	15376	14993	16190	15520	50	4690	500	11340	10	1	9530000	1474	26.40	0.60	12	0.09	586.00	25902.00	22100	20240404	-30.00	11800	20240805	31.10	22100	-30.00	20240404	11800	31.10	20240805	22100	-30.00	20240404	11800	31.10	20240805	3.00	N	065680	500	49 억	429337	N	N	N	01	N
32	20241226	100622	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15520	-240	5	-1.52	100855430	6427	3.62	15750	15900	15420	20450	11040	15760	15692.46	4.51	0	-27	16333	16046	15663	15376	14993	16190	15520	50	4690	500	11340	10	1	9530000	1479	26.48	0.60	12	0.07	586.00	25902.00	22100	20240404	-29.77	11800	20240805	31.53	22100	-29.77	20240404	11800	31.53	20240805	22100	-29.77	20240404	11800	31.53	20240805	3.00	N	065680	500	49 억	429337	N	N	N	01	N
33	20241226	090623	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	15900	140	2	0.89	47124120	2994	1.68	15750	15900	15670	20450	11040	15760	15739.52	4.51	0	1021	16333	16046	15663	15376	14993	16190	15520	50	4690	500	11340	10	1	9530000	1515	27.13	0.61	12	0.03	586.00	25902.00	22100	20240404	-28.05	11800	20240805	34.75	22100	-28.05	20240404	11800	34.75	20240805	22100	-28.05	20240404	11800	34.75	20240805	3.00	N	065680	500	49 억	429337	N	N	N	01	N
34	20241224	160621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15760	100	2	0.64	647559510	41220	21.33	15360	15950	15280	20350	10970	15660	15709.85	4.54	0	-3225	16966	16312	15056	14402	13146	16640	14730	50	4690	500	11270	10	1	9530000	1502	26.89	0.61	12	0.43	586.00	25902.00	22100	20240404	-28.69	11800	20240805	33.56	22100	-28.69	20240404	11800	33.56	20240805	22100	-28.69	20240404	11800	33.56	20240805	3.00	N	065680	500	49 억	432522	N	N	N	00	N
35	20241224	150621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	190	2	1.21	626672320	39897	20.65	15360	15950	15280	20350	10970	15660	15707.26	4.54	0	-2341	16966	16312	15056	14402	13146	16640	14730	50	4690	500	11270	10	1	9530000	1511	27.05	0.61	12	0.42	586.00	25902.00	22100	20240404	-28.28	11800	20240805	34.32	22100	-28.28	20240404	11800	34.32	20240805	22100	-28.28	20240404	11800	34.32	20240805	3.00	N	065680	500	49 억	432522	N	N	N	00	N
36	20241224	140619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15840	180	2	1.15	561506520	35797	18.52	15360	15950	15280	20350	10970	15660	15685.86	4.54	0	-2041	16966	16312	15056	14402	13146	16640	14730	50	4690	500	11270	10	1	9530000	1510	27.03	0.61	12	0.38	586.00	25902.00	22100	20240404	-28.33	11800	20240805	34.24	22100	-28.33	20240404	11800	34.24	20240805	22100	-28.33	20240404	11800	34.24	20240805	3.00	N	065680	500	49 억	432522	N	N	N	00	N
37	20241224	130621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15670	10	2	0.06	508767230	32425	16.78	15360	15950	15280	20350	10970	15660	15690.59	4.54	0	-1908	16966	16312	15056	14402	13146	16640	14730	50	4690	500	11270	10	1	9530000	1493	26.74	0.60	12	0.34	586.00	25902.00	22100	20240404	-29.10	11800	20240805	32.80	22100	-29.10	20240404	11800	32.80	20240805	22100	-29.10	20240404	11800	32.80	20240805	3.00	N	065680	500	49 억	432522	N	N	N	00	N
38	20241224	120620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15790	130	2	0.83	459186570	29270	15.15	15360	15950	15280	20350	10970	15660	15687.97	4.54	0	-1888	16966	16312	15056	14402	13146	16640	14730	50	4690	500	11270	10	1	9530000	1505	26.95	0.61	12	0.31	586.00	25902.00	22100	20240404	-28.55	11800	20240805	33.81	22100	-28.55	20240404	11800	33.81	20240805	22100	-28.55	20240404	11800	33.81	20240805	3.00	N	065680	500	49 억	432522	N	N	N	00	N
39	20241224	110621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15600	-60	5	-0.38	399359080	25435	13.16	15360	15950	15280	20350	10970	15660	15701.18	4.54	0	-2616	16966	16312	15056	14402	13146	16640	14730	50	4690	500	11270	10	1	9530000	1487	26.62	0.60	12	0.27	586.00	25902.00	22100	20240404	-29.41	11800	20240805	32.20	22100	-29.41	20240404	11800	32.20	20240805	22100	-29.41	20240404	11800	32.20	20240805	3.00	N	065680	500	49 억	432522	N	N	N	00	N
40	20241224	100621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15890	230	2	1.47	300465050	19124	9.90	15360	15950	15280	20350	10970	15660	15711.44	4.54	0	-3397	16966	16312	15056	14402	13146	16640	14730	50	4690	500	11270	10	1	9530000	1514	27.12	0.61	12	0.20	586.00	25902.00	22100	20240404	-28.10	11800	20240805	34.66	22100	-28.10	20240404	11800	34.66	20240805	22100	-28.10	20240404	11800	34.66	20240805	3.00	N	065680	500	49 억	432522	N	N	N	00	N
41	20241224	090624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15420	-240	5	-1.53	56930460	3709	1.92	15360	15420	15280	20350	10970	15660	15348.52	4.54	0	47	16966	16312	15056	14402	13146	16640	14730	50	4690	500	11270	10	1	9530000	1470	26.31	0.60	12	0.04	586.00	25902.00	22100	20240404	-30.23	11800	20240805	30.68	22100	-30.23	20240404	11800	30.68	20240805	22100	-30.23	20240404	11800	30.68	20240805	3.00	N	065680	500	49 억	432522	N	N	N	00	N
42	20241223	160616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15660	1960	2	14.31	2876170470	190322	3596.41	13800	15710	13800	17810	9590	13700	15110.84	4.26	0	25346	14033	13866	13543	13376	13053	13950	13460	50	4110	500	9860	10	1	9530000	1492	26.72	0.60	12	2.00	586.00	25902.00	22100	20240404	-29.14	11800	20240805	32.71	22100	-29.14	20240404	11800	32.71	20240805	22100	-29.14	20240404	11800	32.71	20240805	2.99	N	065680	500	49 억	406135	N	N	N	00	N
43	20241223	150620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15550	1850	2	13.50	2710193220	179675	3395.22	13800	15710	13800	17810	9590	13700	15083.86	4.26	0	23664	14033	13866	13543	13376	13053	13950	13460	50	4110	500	9860	10	1	9530000	1482	26.54	0.60	12	1.89	586.00	25902.00	22100	20240404	-29.64	11800	20240805	31.78	22100	-29.64	20240404	11800	31.78	20240805	22100	-29.64	20240404	11800	31.78	20240805	2.99	N	065680	500	49 억	406135	N	N	N	00	N
44	20241223	140615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15500	1800	2	13.14	2335127450	155623	2940.72	13800	15660	13800	17810	9590	13700	15005.03	4.26	0	19534	14033	13866	13543	13376	13053	13950	13460	50	4110	500	9860	10	1	9530000	1477	26.45	0.60	12	1.63	586.00	25902.00	22100	20240404	-29.86	11800	20240805	31.36	22100	-29.86	20240404	11800	31.36	20240805	22100	-29.86	20240404	11800	31.36	20240805	2.99	N	065680	500	49 억	406135	N	N	N	00	N
45	20241223	130616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15650	1950	2	14.23	2019184060	135071	2552.36	13800	15660	13800	17810	9590	13700	14949.06	4.26	0	20210	14033	13866	13543	13376	13053	13950	13460	50	4110	500	9860	10	1	9530000	1491	26.71	0.60	12	1.42	586.00	25902.00	22100	20240404	-29.19	11800	20240805	32.63	22100	-29.19	20240404	11800	32.63	20240805	22100	-29.19	20240404	11800	32.63	20240805	2.99	N	065680	500	49 억	406135	N	N	N	00	N
46	20241223	120618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15080	1380	2	10.07	1712037580	115020	2173.47	13800	15410	13800	17810	9590	13700	14884.69	4.26	0	19268	14033	13866	13543	13376	13053	13950	13460	50	4110	500	9860	10	1	9530000	1437	25.73	0.58	12	1.21	586.00	25902.00	22100	20240404	-31.76	11800	20240805	27.80	22100	-31.76	20240404	11800	27.80	20240805	22100	-31.76	20240404	11800	27.80	20240805	2.99	N	065680	500	49 억	406135	N	N	N	00	N
47	20241223	110616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15110	1410	2	10.29	1649281750	110839	2094.46	13800	15410	13800	17810	9590	13700	14879.98	4.26	0	18347	14033	13866	13543	13376	13053	13950	13460	50	4110	500	9860	10	1	9530000	1440	25.78	0.58	12	1.16	586.00	25902.00	22100	20240404	-31.63	11800	20240805	28.05	22100	-31.63	20240404	11800	28.05	20240805	22100	-31.63	20240404	11800	28.05	20240805	2.99	N	065680	500	49 억	406135	N	N	N	00	N
48	20241223	100612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14810	1110	2	8.10	944690420	64233	1213.78	13800	15100	13800	17810	9590	13700	14707.24	4.26	0	10309	14033	13866	13543	13376	13053	13950	13460	50	4110	500	9860	10	1	9530000	1411	25.27	0.57	12	0.67	586.00	25902.00	22100	20240404	-32.99	11800	20240805	25.51	22100	-32.99	20240404	11800	25.51	20240805	22100	-32.99	20240404	11800	25.51	20240805	2.99	N	065680	500	49 억	406135	N	N	N	00	N
49	20241223	090615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13920	220	2	1.61	92358830	6645	125.57	13800	14010	13800	17810	9590	13700	13899.00	4.26	0	-1106	14033	13866	13543	13376	13053	13950	13460	50	4110	500	9860	10	1	9530000	1327	23.75	0.54	12	0.07	586.00	25902.00	22100	20240404	-37.01	11800	20240805	17.97	22100	-37.01	20240404	11800	17.97	20240805	22100	-37.01	20240404	11800	17.97	20240805	2.99	N	065680	500	49 억	406135	N	N	N	00	N
50	20241220	160612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13700	60	2	0.44	71696040	5292	105.80	13550	13710	13220	17730	9550	13640	13548.00	4.28	0	-1889	13986	13812	13556	13382	13126	13900	13470	50	4090	500	9820	10	1	9530000	1306	23.38	0.53	12	0.06	586.00	25902.00	22100	20240404	-38.01	11800	20240805	16.10	22100	-38.01	20240404	11800	16.10	20240805	22100	-38.01	20240404	11800	16.10	20240805	2.98	N	065680	500	49 억	407994	N	N	N	00	N
51	20241220	150615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13680	40	2	0.29	47689760	3538	70.73	13550	13710	13220	17730	9550	13640	13479.30	4.28	0	-1701	13986	13812	13556	13382	13126	13900	13470	50	4090	500	9820	10	1	9530000	1304	23.34	0.53	12	0.04	586.00	25902.00	22100	20240404	-38.10	11800	20240805	15.93	22100	-38.10	20240404	11800	15.93	20240805	22100	-38.10	20240404	11800	15.93	20240805	2.98	N	065680	500	49 억	407994	N	N	N	00	N
52	20241220	140614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13430	-210	5	-1.54	18355240	1370	27.39	13550	13710	13220	17730	9550	13640	13397.99	4.28	0	-307	13986	13812	13556	13382	13126	13900	13470	50	4090	500	9820	10	1	9530000	1280	22.92	0.52	12	0.01	586.00	25902.00	22100	20240404	-39.23	11800	20240805	13.81	22100	-39.23	20240404	11800	13.81	20240805	22100	-39.23	20240404	11800	13.81	20240805	2.98	N	065680	500	49 억	407994	N	N	N	00	N
53	20241220	130612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13260	-380	5	-2.79	17476420	1304	26.07	13550	13710	13220	17730	9550	13640	13402.16	4.28	0	-321	13986	13812	13556	13382	13126	13900	13470	50	4090	500	9820	10	1	9530000	1264	22.63	0.51	12	0.01	586.00	25902.00	22100	20240404	-40.00	11800	20240805	12.37	22100	-40.00	20240404	11800	12.37	20240805	22100	-40.00	20240404	11800	12.37	20240805	2.98	N	065680	500	49 억	407994	N	N	N	00	N
54	20241220	120612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13490	-150	5	-1.10	15738480	1174	23.47	13550	13710	13220	17730	9550	13640	13405.86	4.28	0	-318	13986	13812	13556	13382	13126	13900	13470	50	4090	500	9820	10	1	9530000	1286	23.02	0.52	12	0.01	586.00	25902.00	22100	20240404	-38.96	11800	20240805	14.32	22100	-38.96	20240404	11800	14.32	20240805	22100	-38.96	20240404	11800	14.32	20240805	2.98	N	065680	500	49 억	407994	N	N	N	00	N
55	20241220	110613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13530	-110	5	-0.81	9715310	721	14.41	13550	13710	13390	17730	9550	13640	13474.77	4.28	0	-349	13986	13812	13556	13382	13126	13900	13470	50	4090	500	9820	10	1	9530000	1289	23.09	0.52	12	0.01	586.00	25902.00	22100	20240404	-38.78	11800	20240805	14.66	22100	-38.78	20240404	11800	14.66	20240805	22100	-38.78	20240404	11800	14.66	20240805	2.98	N	065680	500	49 억	407994	N	N	N	00	N
56	20241220	100613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13540	-100	5	-0.73	7256700	538	10.76	13550	13710	13390	17730	9550	13640	13488.29	4.28	0	-224	13986	13812	13556	13382	13126	13900	13470	50	4090	500	9820	10	1	9530000	1290	23.11	0.52	12	0.01	586.00	25902.00	22100	20240404	-38.73	11800	20240805	14.75	22100	-38.73	20240404	11800	14.75	20240805	22100	-38.73	20240404	11800	14.75	20240805	2.98	N	065680	500	49 억	407994	N	N	N	00	N
57	20241220	090614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13700	60	2	0.44	435720	32	0.64	13550	13710	13520	17730	9550	13640	13616.25	4.28	0	-4	13986	13812	13556	13382	13126	13900	13470	50	4090	500	9820	10	1	9530000	1306	23.38	0.53	12	0.00	586.00	25902.00	22100	20240404	-38.01	11800	20240805	16.10	22100	-38.01	20240404	11800	16.10	20240805	22100	-38.01	20240404	11800	16.10	20240805	2.98	N	065680	500	49 억	407994	N	N	N	00	N
58	20241219	160612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13640	-110	5	-0.80	67560780	5002	20.59	13400	13730	13300	17870	9630	13750	13506.75	4.30	0	-1694	14236	13992	13506	13262	12776	14115	13385	50	4120	500	9900	10	1	9530000	1300	23.28	0.53	12	0.05	586.00	25902.00	22100	20240404	-38.28	11800	20240805	15.59	22100	-38.28	20240404	11800	15.59	20240805	22100	-38.28	20240404	11800	15.59	20240805	2.98	N	065680	500	49 억	409677	N	N	N	00	N
59	20241219	150610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13520	-230	5	-1.67	58755280	4356	17.93	13400	13730	13300	17870	9630	13750	13488.36	4.30	0	-1177	14236	13992	13506	13262	12776	14115	13385	50	4120	500	9900	10	1	9530000	1288	23.07	0.52	12	0.05	586.00	25902.00	22100	20240404	-38.82	11800	20240805	14.58	22100	-38.82	20240404	11800	14.58	20240805	22100	-38.82	20240404	11800	14.58	20240805	2.98	N	065680	500	49 억	409677	N	N	N	00	N
60	20241219	140612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13560	-190	5	-1.38	53197760	3947	16.25	13400	13730	13300	17870	9630	13750	13478.02	4.30	0	-1155	14236	13992	13506	13262	12776	14115	13385	50	4120	500	9900	10	1	9530000	1292	23.14	0.52	12	0.04	586.00	25902.00	22100	20240404	-38.64	11800	20240805	14.92	22100	-38.64	20240404	11800	14.92	20240805	22100	-38.64	20240404	11800	14.92	20240805	2.98	N	065680	500	49 억	409677	N	N	N	00	N
61	20241219	130611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13600	-150	5	-1.09	51761300	3841	15.81	13400	13730	13300	17870	9630	13750	13476.00	4.30	0	-1152	14236	13992	13506	13262	12776	14115	13385	50	4120	500	9900	10	1	9530000	1296	23.21	0.53	12	0.04	586.00	25902.00	22100	20240404	-38.46	11800	20240805	15.25	22100	-38.46	20240404	11800	15.25	20240805	22100	-38.46	20240404	11800	15.25	20240805	2.98	N	065680	500	49 억	409677	N	N	N	00	N
62	20241219	120613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13400	-350	5	-2.55	45218970	3359	13.83	13400	13730	13300	17870	9630	13750	13462.03	4.30	0	-1064	14236	13992	13506	13262	12776	14115	13385	50	4120	500	9900	10	1	9530000	1277	22.87	0.52	12	0.04	586.00	25902.00	22100	20240404	-39.37	11800	20240805	13.56	22100	-39.37	20240404	11800	13.56	20240805	22100	-39.37	20240404	11800	13.56	20240805	2.98	N	065680	500	49 억	409677	N	N	N	00	N
63	20241219	110610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13420	-330	5	-2.40	43756230	3250	13.38	13400	13730	13300	17870	9630	13750	13463.46	4.30	0	-1105	14236	13992	13506	13262	12776	14115	13385	50	4120	500	9900	10	1	9530000	1279	22.90	0.52	12	0.03	586.00	25902.00	22100	20240404	-39.28	11800	20240805	13.73	22100	-39.28	20240404	11800	13.73	20240805	22100	-39.28	20240404	11800	13.73	20240805	2.98	N	065680	500	49 억	409677	N	N	N	00	N
64	20241219	100603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13470	-280	5	-2.04	19412800	1436	5.91	13400	13730	13380	17870	9630	13750	13518.66	4.30	0	-70	14236	13992	13506	13262	12776	14115	13385	50	4120	500	9900	10	1	9530000	1284	22.99	0.52	12	0.02	586.00	25902.00	22100	20240404	-39.05	11800	20240805	14.15	22100	-39.05	20240404	11800	14.15	20240805	22100	-39.05	20240404	11800	14.15	20240805	2.98	N	065680	500	49 억	409677	N	N	N	00	N
65	20241219	090612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13700	-50	5	-0.36	725840	54	0.22	13400	13730	13380	17870	9630	13750	13441.48	4.30	0	-13	14236	13992	13506	13262	12776	14115	13385	50	4120	500	9900	10	1	9530000	1306	23.38	0.53	12	0.00	586.00	25902.00	22100	20240404	-38.01	11800	20240805	16.10	22100	-38.01	20240404	11800	16.10	20240805	22100	-38.01	20240404	11800	16.10	20240805	2.98	N	065680	500	49 억	409677	N	N	N	00	N
66	20241218	160608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13750	600	2	4.56	328976650	24277	248.41	13150	13750	13020	17090	9210	13150	13550.96	4.22	0	8002	13583	13366	13203	12986	12823	13285	12905	50	3940	500	9460	10	1	9530000	1310	23.46	0.53	12	0.25	586.00	25902.00	22100	20240404	-37.78	11800	20240805	16.53	22100	-37.78	20240404	11800	16.53	20240805	22100	-37.78	20240404	11800	16.53	20240805	2.97	N	065680	500	49 억	401756	N	N	N	00	N
67	20241218	150612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13630	480	2	3.65	303146850	22394	229.14	13150	13690	13020	17090	9210	13150	13536.97	4.22	0	7260	13583	13366	13203	12986	12823	13285	12905	50	3940	500	9460	10	1	9530000	1299	23.26	0.53	12	0.23	586.00	25902.00	22100	20240404	-38.33	11800	20240805	15.51	22100	-38.33	20240404	11800	15.51	20240805	22100	-38.33	20240404	11800	15.51	20240805	2.97	N	065680	500	49 억	401756	N	N	N	00	N
68	20241218	140609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13620	470	2	3.57	190726870	14150	144.79	13150	13630	13020	17090	9210	13150	13478.93	4.22	0	6537	13583	13366	13203	12986	12823	13285	12905	50	3940	500	9460	10	1	9530000	1298	23.24	0.53	12	0.15	586.00	25902.00	22100	20240404	-38.37	11800	20240805	15.42	22100	-38.37	20240404	11800	15.42	20240805	22100	-38.37	20240404	11800	15.42	20240805	2.97	N	065680	500	49 억	401756	N	N	N	00	N
69	20241218	130611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13530	380	2	2.89	136598650	10160	103.96	13150	13590	13020	17090	9210	13150	13444.75	4.22	0	4383	13583	13366	13203	12986	12823	13285	12905	50	3940	500	9460	10	1	9530000	1289	23.09	0.52	12	0.11	586.00	25902.00	22100	20240404	-38.78	11800	20240805	14.66	22100	-38.78	20240404	11800	14.66	20240805	22100	-38.78	20240404	11800	14.66	20240805	2.97	N	065680	500	49 억	401756	N	N	N	00	N
70	20241218	120605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13450	300	2	2.28	59712970	4477	45.81	13150	13480	13020	17090	9210	13150	13337.72	4.22	0	2195	13583	13366	13203	12986	12823	13285	12905	50	3940	500	9460	10	1	9530000	1282	22.95	0.52	12	0.05	586.00	25902.00	22100	20240404	-39.14	11800	20240805	13.98	22100	-39.14	20240404	11800	13.98	20240805	22100	-39.14	20240404	11800	13.98	20240805	2.97	N	065680	500	49 억	401756	N	N	N	00	N
71	20241218	110610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13380	230	2	1.75	35319350	2662	27.24	13150	13480	13020	17090	9210	13150	13267.98	4.22	0	1468	13583	13366	13203	12986	12823	13285	12905	50	3940	500	9460	10	1	9530000	1275	22.83	0.52	12	0.03	586.00	25902.00	22100	20240404	-39.46	11800	20240805	13.39	22100	-39.46	20240404	11800	13.39	20240805	22100	-39.46	20240404	11800	13.39	20240805	2.97	N	065680	500	49 억	401756	N	N	N	00	N
72	20241218	100610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13120	-30	5	-0.23	2877890	220	2.25	13150	13150	13020	17090	9210	13150	13081.32	4.22	0	43	13583	13366	13203	12986	12823	13285	12905	50	3940	500	9460	10	1	9530000	1250	22.39	0.51	12	0.00	586.00	25902.00	22100	20240404	-40.63	11800	20240805	11.19	22100	-40.63	20240404	11800	11.19	20240805	22100	-40.63	20240404	11800	11.19	20240805	2.97	N	065680	500	49 억	401756	N	N	N	00	N
73	20241218	090612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13140	-10	5	-0.08	157290	12	0.12	13150	13150	13020	17090	9210	13150	13107.50	4.22	0	-1	13583	13366	13203	12986	12823	13285	12905	50	3940	500	9460	10	1	9530000	1252	22.42	0.51	12	0.00	586.00	25902.00	22100	20240404	-40.54	11800	20240805	11.36	22100	-40.54	20240404	11800	11.36	20240805	22100	-40.54	20240404	11800	11.36	20240805	2.97	N	065680	500	49 억	401756	N	N	N	00	N
74	20241217	160607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13150	-280	5	-2.08	128196450	9765	160.77	13330	13420	13040	17450	9410	13430	13128.15	4.21	0	600	13630	13530	13390	13290	13150	13580	13340	50	4020	500	9660	10	1	9530000	1253	22.44	0.51	12	0.10	586.00	25902.00	22100	20240404	-40.50	11800	20240805	11.44	22100	-40.50	20240404	11800	11.44	20240805	22100	-40.50	20240404	11800	11.44	20240805	2.98	N	065680	500	49 억	401156	N	N	N	00	N
75	20241217	150609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13210	-220	5	-1.64	106790480	8137	133.96	13330	13420	13040	17450	9410	13430	13124.06	4.21	0	878	13630	13530	13390	13290	13150	13580	13340	50	4020	500	9660	10	1	9530000	1259	22.54	0.51	12	0.09	586.00	25902.00	22100	20240404	-40.23	11800	20240805	11.95	22100	-40.23	20240404	11800	11.95	20240805	22100	-40.23	20240404	11800	11.95	20240805	2.98	N	065680	500	49 억	401156	N	N	N	00	N
76	20241217	140610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13070	-360	5	-2.68	92593650	7054	116.13	13330	13420	13040	17450	9410	13430	13126.40	4.21	0	702	13630	13530	13390	13290	13150	13580	13340	50	4020	500	9660	10	1	9530000	1246	22.30	0.50	12	0.07	586.00	25902.00	22100	20240404	-40.86	11800	20240805	10.76	22100	-40.86	20240404	11800	10.76	20240805	22100	-40.86	20240404	11800	10.76	20240805	2.98	N	065680	500	49 억	401156	N	N	N	00	N
77	20241217	130557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13080	-350	5	-2.61	80442420	6126	100.86	13330	13420	13040	17450	9410	13430	13131.31	4.21	0	274	13630	13530	13390	13290	13150	13580	13340	50	4020	500	9660	10	1	9530000	1247	22.32	0.50	12	0.06	586.00	25902.00	22100	20240404	-40.81	11800	20240805	10.85	22100	-40.81	20240404	11800	10.85	20240805	22100	-40.81	20240404	11800	10.85	20240805	2.98	N	065680	500	49 억	401156	N	N	N	00	N
78	20241217	120558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13060	-370	5	-2.76	64760400	4929	81.15	13330	13420	13040	17450	9410	13430	13138.65	4.21	0	492	13630	13530	13390	13290	13150	13580	13340	50	4020	500	9660	10	1	9530000	1245	22.29	0.50	12	0.05	586.00	25902.00	22100	20240404	-40.90	11800	20240805	10.68	22100	-40.90	20240404	11800	10.68	20240805	22100	-40.90	20240404	11800	10.68	20240805	2.98	N	065680	500	49 억	401156	N	N	N	00	N
79	20241217	110601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13090	-340	5	-2.53	44370040	3369	55.47	13330	13420	13090	17450	9410	13430	13170.09	4.21	0	332	13630	13530	13390	13290	13150	13580	13340	50	4020	500	9660	10	1	9530000	1247	22.34	0.51	12	0.04	586.00	25902.00	22100	20240404	-40.77	11800	20240805	10.93	22100	-40.77	20240404	11800	10.93	20240805	22100	-40.77	20240404	11800	10.93	20240805	2.98	N	065680	500	49 억	401156	N	N	N	00	N
80	20241217	100600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13220	-210	5	-1.56	15604090	1179	19.41	13330	13420	13150	17450	9410	13430	13235.02	4.21	0	-6	13630	13530	13390	13290	13150	13580	13340	50	4020	500	9660	10	1	9530000	1260	22.56	0.51	12	0.01	586.00	25902.00	22100	20240404	-40.18	11800	20240805	12.03	22100	-40.18	20240404	11800	12.03	20240805	22100	-40.18	20240404	11800	12.03	20240805	2.98	N	065680	500	49 억	401156	N	N	N	00	N
81	20241217	090608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13330	-100	5	-0.74	133300	10	0.16	13330	13330	13330	17450	9410	13430	13330.00	4.21	0	0	13630	13530	13390	13290	13150	13580	13340	50	4020	500	9660	10	1	9530000	1270	22.75	0.51	12	0.00	586.00	25902.00	22100	20240404	-39.68	11800	20240805	12.97	22100	-39.68	20240404	11800	12.97	20240805	22100	-39.68	20240404	11800	12.97	20240805	2.98	N	065680	500	49 억	401156	N	N	N	00	N
82	20241216	160600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13430	-20	5	-0.15	81095550	6074	167.79	13360	13490	13250	17480	9420	13450	13351.26	4.21	0	110	13683	13566	13383	13266	13083	13600	13300	50	4030	500	9680	10	1	9530000	1280	22.92	0.52	12	0.06	586.00	25902.00	22100	20240404	-39.23	11800	20240805	13.81	22100	-39.23	20240404	11800	13.81	20240805	22100	-39.23	20240404	11800	13.81	20240805	2.97	N	065680	500	49 억	401046	N	N	N	00	N
83	20241216	150608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13400	-50	5	-0.37	74409400	5575	154.01	13360	13490	13250	17480	9420	13450	13346.98	4.21	0	238	13683	13566	13383	13266	13083	13600	13300	50	4030	500	9680	10	1	9530000	1277	22.87	0.52	12	0.06	586.00	25902.00	22100	20240404	-39.37	11800	20240805	13.56	22100	-39.37	20240404	11800	13.56	20240805	22100	-39.37	20240404	11800	13.56	20240805	2.97	N	065680	500	49 억	401046	N	N	N	00	N
84	20241216	140608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13430	-20	5	-0.15	72473760	5430	150.00	13360	13490	13250	17480	9420	13450	13346.92	4.21	0	148	13683	13566	13383	13266	13083	13600	13300	50	4030	500	9680	10	1	9530000	1280	22.92	0.52	12	0.06	586.00	25902.00	22100	20240404	-39.23	11800	20240805	13.81	22100	-39.23	20240404	11800	13.81	20240805	22100	-39.23	20240404	11800	13.81	20240805	2.97	N	065680	500	49 억	401046	N	N	N	00	N
85	20241216	130608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13370	-80	5	-0.59	32564670	2434	67.24	13360	13490	13300	17480	9420	13450	13379.08	4.21	0	-385	13683	13566	13383	13266	13083	13600	13300	50	4030	500	9680	10	1	9530000	1274	22.82	0.52	12	0.03	586.00	25902.00	22100	20240404	-39.50	11800	20240805	13.31	22100	-39.50	20240404	11800	13.31	20240805	22100	-39.50	20240404	11800	13.31	20240805	2.97	N	065680	500	49 억	401046	N	N	N	00	N
86	20241216	120609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13340	-110	5	-0.82	28513060	2131	58.87	13360	13490	13300	17480	9420	13450	13380.13	4.21	0	-370	13683	13566	13383	13266	13083	13600	13300	50	4030	500	9680	10	1	9530000	1271	22.76	0.52	12	0.02	586.00	25902.00	22100	20240404	-39.64	11800	20240805	13.05	22100	-39.64	20240404	11800	13.05	20240805	22100	-39.64	20240404	11800	13.05	20240805	2.97	N	065680	500	49 억	401046	N	N	N	00	N
87	20241216	110607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13330	-120	5	-0.89	22186010	1657	45.77	13360	13490	13300	17480	9420	13450	13389.26	4.21	0	-354	13683	13566	13383	13266	13083	13600	13300	50	4030	500	9680	10	1	9530000	1270	22.75	0.51	12	0.02	586.00	25902.00	22100	20240404	-39.68	11800	20240805	12.97	22100	-39.68	20240404	11800	12.97	20240805	22100	-39.68	20240404	11800	12.97	20240805	2.97	N	065680	500	49 억	401046	N	N	N	00	N
88	20241216	100608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13440	-10	5	-0.07	16426960	1226	33.87	13360	13490	13360	17480	9420	13450	13398.83	4.21	0	-140	13683	13566	13383	13266	13083	13600	13300	50	4030	500	9680	10	1	9530000	1281	22.94	0.52	12	0.01	586.00	25902.00	22100	20240404	-39.19	11800	20240805	13.90	22100	-39.19	20240404	11800	13.90	20240805	22100	-39.19	20240404	11800	13.90	20240805	2.97	N	065680	500	49 억	401046	N	N	N	00	N
89	20241216	090608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13450	0	3	0.00	9039540	676	18.67	13360	13490	13360	17480	9420	13450	13372.10	4.21	0	-45	13683	13566	13383	13266	13083	13600	13300	50	4030	500	9680	10	1	9530000	1282	22.95	0.52	12	0.01	586.00	25902.00	22100	20240404	-39.14	11800	20240805	13.98	22100	-39.14	20240404	11800	13.98	20240805	22100	-39.14	20240404	11800	13.98	20240805	2.97	N	065680	500	49 억	401046	N	N	N	00	N
90	20241213	160601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13450	0	3	0.00	48392150	3620	13.68	13450	13500	13200	17480	9420	13450	13368.00	4.22	0	-1071	13910	13680	13270	13040	12630	13795	13155	50	4030	500	9680	10	1	9530000	1282	22.95	0.52	12	0.04	586.00	25902.00	22100	20240404	-39.14	11800	20240805	13.98	22100	-39.14	20240404	11800	13.98	20240805	22100	-39.14	20240404	11800	13.98	20240805	2.98	N	065680	500	49 억	402045	N	N	N	00	N
91	20241213	150606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13250	-200	5	-1.49	33462060	2502	9.46	13450	13500	13200	17480	9420	13450	13374.12	4.22	0	-603	13910	13680	13270	13040	12630	13795	13155	50	4030	500	9680	10	1	9530000	1263	22.61	0.51	12	0.03	586.00	25902.00	22100	20240404	-40.05	11800	20240805	12.29	22100	-40.05	20240404	11800	12.29	20240805	22100	-40.05	20240404	11800	12.29	20240805	2.98	N	065680	500	49 억	402045	N	N	N	00	N
92	20241213	140607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13350	-100	5	-0.74	25215670	1882	7.11	13450	13500	13310	17480	9420	13450	13398.34	4.22	0	-353	13910	13680	13270	13040	12630	13795	13155	50	4030	500	9680	10	1	9530000	1272	22.78	0.52	12	0.02	586.00	25902.00	22100	20240404	-39.59	11800	20240805	13.14	22100	-39.59	20240404	11800	13.14	20240805	22100	-39.59	20240404	11800	13.14	20240805	2.98	N	065680	500	49 억	402045	N	N	N	00	N
93	20241213	130607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13380	-70	5	-0.52	20389410	1521	5.75	13450	13500	13310	17480	9420	13450	13405.27	4.22	0	-150	13910	13680	13270	13040	12630	13795	13155	50	4030	500	9680	10	1	9530000	1275	22.83	0.52	12	0.02	586.00	25902.00	22100	20240404	-39.46	11800	20240805	13.39	22100	-39.46	20240404	11800	13.39	20240805	22100	-39.46	20240404	11800	13.39	20240805	2.98	N	065680	500	49 억	402045	N	N	N	00	N
94	20241213	120607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13370	-80	5	-0.59	14924230	1113	4.21	13450	13500	13310	17480	9420	13450	13409.01	4.22	0	-117	13910	13680	13270	13040	12630	13795	13155	50	4030	500	9680	10	1	9530000	1274	22.82	0.52	12	0.01	586.00	25902.00	22100	20240404	-39.50	11800	20240805	13.31	22100	-39.50	20240404	11800	13.31	20240805	22100	-39.50	20240404	11800	13.31	20240805	2.98	N	065680	500	49 억	402045	N	N	N	00	N
95	20241213	110605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13440	-10	5	-0.07	11258130	839	3.17	13450	13500	13310	17480	9420	13450	13418.51	4.22	0	-80	13910	13680	13270	13040	12630	13795	13155	50	4030	500	9680	10	1	9530000	1281	22.94	0.52	12	0.01	586.00	25902.00	22100	20240404	-39.19	11800	20240805	13.90	22100	-39.19	20240404	11800	13.90	20240805	22100	-39.19	20240404	11800	13.90	20240805	2.98	N	065680	500	49 억	402045	N	N	N	00	N
96	20241213	100605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13460	10	2	0.07	3660640	273	1.03	13450	13500	13310	17480	9420	13450	13408.94	4.22	0	-68	13910	13680	13270	13040	12630	13795	13155	50	4030	500	9680	10	1	9530000	1283	22.97	0.52	12	0.00	586.00	25902.00	22100	20240404	-39.10	11800	20240805	14.07	22100	-39.10	20240404	11800	14.07	20240805	22100	-39.10	20240404	11800	14.07	20240805	2.98	N	065680	500	49 억	402045	N	N	N	00	N
97	20241213	090607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13450	0	3	0.00	215200	16	0.06	13450	13450	13450	17480	9420	13450	13450.00	4.22	0	-6	13910	13680	13270	13040	12630	13795	13155	50	4030	500	9680	10	1	9530000	1282	22.95	0.52	12	0.00	586.00	25902.00	22100	20240404	-39.14	11800	20240805	13.98	22100	-39.14	20240404	11800	13.98	20240805	22100	-39.14	20240404	11800	13.98	20240805	2.98	N	065680	500	49 억	402045	N	N	N	00	N
98	20241212	160610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13450	160	2	1.20	350010160	26460	190.18	13280	13500	12860	17270	9310	13290	13204.72	4.27	0	-5253	13916	13602	13036	12722	12156	13760	12880	50	3980	500	9560	10	1	9530000	1282	22.95	0.52	12	0.28	586.00	25902.00	22100	20240404	-39.14	11800	20240805	13.98	22100	-39.14	20240404	11800	13.98	20240805	22100	-39.14	20240404	11800	13.98	20240805	2.98	N	065680	500	49 억	407284	N	N	N	00	N
99	20241212	150603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13420	130	2	0.98	282534790	21445	154.14	13280	13490	12860	17270	9310	13290	13174.86	4.27	0	-4757	13916	13602	13036	12722	12156	13760	12880	50	3980	500	9560	10	1	9530000	1279	22.90	0.52	12	0.23	586.00	25902.00	22100	20240404	-39.28	11800	20240805	13.73	22100	-39.28	20240404	11800	13.73	20240805	22100	-39.28	20240404	11800	13.73	20240805	2.98	N	065680	500	49 억	407284	N	N	N	00	N
100	20241212	140602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13280	-10	5	-0.08	184268910	14105	101.38	13280	13490	12860	17270	9310	13290	13064.08	4.27	0	361	13916	13602	13036	12722	12156	13760	12880	50	3980	500	9560	10	1	9530000	1266	22.66	0.51	12	0.15	586.00	25902.00	22100	20240404	-39.91	11800	20240805	12.54	22100	-39.91	20240404	11800	12.54	20240805	22100	-39.91	20240404	11800	12.54	20240805	2.98	N	065680	500	49 억	407284	N	N	N	00	N
101	20241212	130600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12900	-390	5	-2.93	125135810	9640	69.29	13280	13280	12860	17270	9310	13290	12980.89	4.27	0	-574	13916	13602	13036	12722	12156	13760	12880	50	3980	500	9560	10	1	9530000	1229	22.01	0.50	12	0.10	586.00	25902.00	22100	20240404	-41.63	11800	20240805	9.32	22100	-41.63	20240404	11800	9.32	20240805	22100	-41.63	20240404	11800	9.32	20240805	2.98	N	065680	500	49 억	407284	N	N	N	00	N
102	20241212	120548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12950	-340	5	-2.56	74446710	5718	41.10	13280	13280	12860	17270	9310	13290	13019.71	4.27	0	-571	13916	13602	13036	12722	12156	13760	12880	50	3980	500	9560	10	1	9530000	1234	22.10	0.50	12	0.06	586.00	25902.00	22100	20240404	-41.40	11800	20240805	9.75	22100	-41.40	20240404	11800	9.75	20240805	22100	-41.40	20240404	11800	9.75	20240805	2.98	N	065680	500	49 억	407284	N	N	N	00	N
103	20241212	110559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13020	-270	5	-2.03	44742260	3426	24.62	13280	13280	12920	17270	9310	13290	13059.62	4.27	0	-222	13916	13602	13036	12722	12156	13760	12880	50	3980	500	9560	10	1	9530000	1241	22.22	0.50	12	0.04	586.00	25902.00	22100	20240404	-41.09	11800	20240805	10.34	22100	-41.09	20240404	11800	10.34	20240805	22100	-41.09	20240404	11800	10.34	20240805	2.98	N	065680	500	49 억	407284	N	N	N	00	N
104	20241212	100557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13050	-240	5	-1.81	39914630	3057	21.97	13280	13280	12920	17270	9310	13290	13056.80	4.27	0	-55	13916	13602	13036	12722	12156	13760	12880	50	3980	500	9560	10	1	9530000	1244	22.27	0.50	12	0.03	586.00	25902.00	22100	20240404	-40.95	11800	20240805	10.59	22100	-40.95	20240404	11800	10.59	20240805	22100	-40.95	20240404	11800	10.59	20240805	2.98	N	065680	500	49 억	407284	N	N	N	00	N
105	20241212	090603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13280	-10	5	-0.08	79680	6	0.04	13280	13280	13280	17270	9310	13290	13280.00	4.27	0	0	13916	13602	13036	12722	12156	13760	12880	50	3980	500	9560	10	1	9530000	1266	22.66	0.51	12	0.00	586.00	25902.00	22100	20240404	-39.91	11800	20240805	12.54	22100	-39.91	20240404	11800	12.54	20240805	22100	-39.91	20240404	11800	12.54	20240805	2.98	N	065680	500	49 억	407284	N	N	N	00	N
106	20241211	160557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13290	720	2	5.73	182460570	13903	69.65	12470	13350	12470	16340	8800	12570	13123.83	4.29	0	-1701	13050	12810	12410	12170	11770	12930	12290	50	3770	500	9050	10	1	9530000	1267	22.68	0.51	12	0.15	586.00	25902.00	22100	20240404	-39.86	11800	20240805	12.63	22100	-39.86	20240404	11800	12.63	20240805	22100	-39.86	20240404	11800	12.63	20240805	3.05	N	065680	500	49 억	408904	N	N	N	00	N
107	20241211	150439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13250	680	2	5.41	173413160	13222	66.24	12470	13350	12470	16340	8800	12570	13115.50	4.29	0	-1538	13050	12810	12410	12170	11770	12930	12290	50	3770	500	9050	10	1	9530000	1263	22.61	0.51	12	0.14	586.00	25902.00	22100	20240404	-40.05	11800	20240805	12.29	22100	-40.05	20240404	11800	12.29	20240805	22100	-40.05	20240404	11800	12.29	20240805	3.05	N	065680	500	49 억	408904	N	N	N	00	N
108	20241211	140602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13250	680	2	5.41	149052680	11380	57.01	12470	13350	12470	16340	8800	12570	13097.78	4.29	0	-1457	13050	12810	12410	12170	11770	12930	12290	50	3770	500	9050	10	1	9530000	1263	22.61	0.51	12	0.12	586.00	25902.00	22100	20240404	-40.05	11800	20240805	12.29	22100	-40.05	20240404	11800	12.29	20240805	22100	-40.05	20240404	11800	12.29	20240805	3.05	N	065680	500	49 억	408904	N	N	N	00	N
109	20241211	130604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13280	710	2	5.65	117302640	8976	44.97	12470	13350	12470	16340	8800	12570	13068.48	4.29	0	-185	13050	12810	12410	12170	11770	12930	12290	50	3770	500	9050	10	1	9530000	1266	22.66	0.51	12	0.09	586.00	25902.00	22100	20240404	-39.91	11800	20240805	12.54	22100	-39.91	20240404	11800	12.54	20240805	22100	-39.91	20240404	11800	12.54	20240805	3.05	N	065680	500	49 억	408904	N	N	N	00	N
110	20241211	120604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13220	650	2	5.17	95963940	7368	36.91	12470	13350	12470	16340	8800	12570	13024.42	4.29	0	-66	13050	12810	12410	12170	11770	12930	12290	50	3770	500	9050	10	1	9530000	1260	22.56	0.51	12	0.08	586.00	25902.00	22100	20240404	-40.18	11800	20240805	12.03	22100	-40.18	20240404	11800	12.03	20240805	22100	-40.18	20240404	11800	12.03	20240805	3.05	N	065680	500	49 억	408904	N	N	N	00	N
111	20241211	110601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12970	400	2	3.18	64735130	4997	25.03	12470	13350	12470	16340	8800	12570	12954.80	4.29	0	-3	13050	12810	12410	12170	11770	12930	12290	50	3770	500	9050	10	1	9530000	1236	22.13	0.50	12	0.05	586.00	25902.00	22100	20240404	-41.31	11800	20240805	9.92	22100	-41.31	20240404	11800	9.92	20240805	22100	-41.31	20240404	11800	9.92	20240805	3.05	N	065680	500	49 억	408904	N	N	N	00	N
112	20241211	100603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13040	470	2	3.74	55686920	4300	21.54	12470	13350	12470	16340	8800	12570	12950.45	4.29	0	113	13050	12810	12410	12170	11770	12930	12290	50	3770	500	9050	10	1	9530000	1243	22.25	0.50	12	0.05	586.00	25902.00	22100	20240404	-41.00	11800	20240805	10.51	22100	-41.00	20240404	11800	10.51	20240805	22100	-41.00	20240404	11800	10.51	20240805	3.05	N	065680	500	49 억	408904	N	N	N	00	N
113	20241211	090606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12610	40	2	0.32	2228030	177	0.89	12470	12610	12470	16340	8800	12570	12587.74	4.29	0	-95	13050	12810	12410	12170	11770	12930	12290	50	3770	500	9050	10	1	9530000	1202	21.52	0.49	12	0.00	586.00	25902.00	22100	20240404	-42.94	11800	20240805	6.86	22100	-42.94	20240404	11800	6.86	20240805	22100	-42.94	20240404	11800	6.86	20240805	3.05	N	065680	500	49 억	408904	N	N	N	00	N
114	20241210	160558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12570	560	2	4.66	198174770	15957	71.09	12010	12650	12010	15610	8410	12010	12419.33	4.23	0	6135	12543	12276	12143	11876	11743	12210	11810	50	3600	500	8640	10	1	9530000	1198	21.45	0.49	12	0.17	586.00	25902.00	22100	20240404	-43.12	11800	20240805	6.53	22100	-43.12	20240404	11800	6.53	20240805	22100	-43.12	20240404	11800	6.53	20240805	3.06	N	065680	500	49 억	402855	N	N	N	00	N
115	20241210	150600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12580	570	2	4.75	188384000	15178	67.62	12010	12650	12010	15610	8410	12010	12411.67	4.23	0	6687	12543	12276	12143	11876	11743	12210	11810	50	3600	500	8640	10	1	9530000	1199	21.47	0.49	12	0.16	586.00	25902.00	22100	20240404	-43.08	11800	20240805	6.61	22100	-43.08	20240404	11800	6.61	20240805	22100	-43.08	20240404	11800	6.61	20240805	3.06	N	065680	500	49 억	402855	N	N	N	00	N
116	20241210	140559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12580	570	2	4.75	132587540	10718	47.75	12010	12650	12010	15610	8410	12010	12370.58	4.23	0	4182	12543	12276	12143	11876	11743	12210	11810	50	3600	500	8640	10	1	9530000	1199	21.47	0.49	12	0.11	586.00	25902.00	22100	20240404	-43.08	11800	20240805	6.61	22100	-43.08	20240404	11800	6.61	20240805	22100	-43.08	20240404	11800	6.61	20240805	3.06	N	065680	500	49 억	402855	N	N	N	00	N
117	20241210	130558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	390	2	3.25	113192360	9172	40.86	12010	12530	12010	15610	8410	12010	12341.11	4.23	0	4070	12543	12276	12143	11876	11743	12210	11810	50	3600	500	8640	10	1	9530000	1182	21.16	0.48	12	0.10	586.00	25902.00	22100	20240404	-43.89	11800	20240805	5.08	22100	-43.89	20240404	11800	5.08	20240805	22100	-43.89	20240404	11800	5.08	20240805	3.06	N	065680	500	49 억	402855	N	N	N	00	N
118	20241210	120559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12420	410	2	3.41	104065660	8437	37.59	12010	12530	12010	15610	8410	12010	12334.48	4.23	0	3929	12543	12276	12143	11876	11743	12210	11810	50	3600	500	8640	10	1	9530000	1184	21.19	0.48	12	0.09	586.00	25902.00	22100	20240404	-43.80	11800	20240805	5.25	22100	-43.80	20240404	11800	5.25	20240805	22100	-43.80	20240404	11800	5.25	20240805	3.06	N	065680	500	49 억	402855	N	N	N	00	N
119	20241210	110558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12360	350	2	2.91	66553610	5425	24.17	12010	12440	12010	15610	8410	12010	12267.99	4.23	0	1618	12543	12276	12143	11876	11743	12210	11810	50	3600	500	8640	10	1	9530000	1178	21.09	0.48	12	0.06	586.00	25902.00	22100	20240404	-44.07	11800	20240805	4.75	22100	-44.07	20240404	11800	4.75	20240805	22100	-44.07	20240404	11800	4.75	20240805	3.06	N	065680	500	49 억	402855	N	N	N	00	N
120	20241210	100558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12330	320	2	2.66	42833230	3490	15.55	12010	12440	12010	15610	8410	12010	12273.21	4.23	0	1149	12543	12276	12143	11876	11743	12210	11810	50	3600	500	8640	10	1	9530000	1175	21.04	0.48	12	0.04	586.00	25902.00	22100	20240404	-44.21	11800	20240805	4.49	22100	-44.21	20240404	11800	4.49	20240805	22100	-44.21	20240404	11800	4.49	20240805	3.06	N	065680	500	49 억	402855	N	N	N	00	N
121	20241210	090602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12180	170	2	1.42	1345420	112	0.50	12010	12180	12010	15610	8410	12010	12012.70	4.23	0	0	12543	12276	12143	11876	11743	12210	11810	50	3600	500	8640	10	1	9530000	1161	20.78	0.47	12	0.00	586.00	25902.00	22100	20240404	-44.89	11800	20240805	3.22	22100	-44.89	20240404	11800	3.22	20240805	22100	-44.89	20240404	11800	3.22	20240805	3.06	N	065680	500	49 억	402855	N	N	N	00	N
122	20241209	160556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12010	-780	5	-6.10	271568780	22231	121.90	12400	12410	12010	16620	8960	12790	12216.15	4.27	0	-4398	13510	13150	12830	12470	12150	12990	12310	50	3830	500	9200	10	1	9530000	1145	20.49	0.46	12	0.23	586.00	25902.00	22100	20240404	-45.66	11800	20240805	1.78	22100	-45.66	20240404	11800	1.78	20240805	22100	-45.66	20240404	11800	1.78	20240805	3.11	N	065680	500	49 억	407254	N	N	N	00	N
123	20241209	150559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12170	-620	5	-4.85	239161930	19536	107.12	12400	12410	12080	16620	8960	12790	12242.11	4.27	0	-3862	13510	13150	12830	12470	12150	12990	12310	50	3830	500	9200	10	1	9530000	1160	20.77	0.47	12	0.20	586.00	25902.00	22100	20240404	-44.93	11800	20240805	3.14	22100	-44.93	20240404	11800	3.14	20240805	22100	-44.93	20240404	11800	3.14	20240805	3.11	N	065680	500	49 억	407254	N	N	N	00	N
124	20241209	140558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12250	-540	5	-4.22	199137430	16244	89.07	12400	12410	12160	16620	8960	12790	12259.14	4.27	0	-2913	13510	13150	12830	12470	12150	12990	12310	50	3830	500	9200	10	1	9530000	1167	20.90	0.47	12	0.17	586.00	25902.00	22100	20240404	-44.57	11800	20240805	3.81	22100	-44.57	20240404	11800	3.81	20240805	22100	-44.57	20240404	11800	3.81	20240805	3.11	N	065680	500	49 억	407254	N	N	N	00	N
125	20241209	130559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12170	-620	5	-4.85	181835810	14823	81.28	12400	12410	12170	16620	8960	12790	12267.14	4.27	0	-2494	13510	13150	12830	12470	12150	12990	12310	50	3830	500	9200	10	1	9530000	1160	20.77	0.47	12	0.16	586.00	25902.00	22100	20240404	-44.93	11800	20240805	3.14	22100	-44.93	20240404	11800	3.14	20240805	22100	-44.93	20240404	11800	3.14	20240805	3.11	N	065680	500	49 억	407254	N	N	N	00	N
126	20241209	120557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12290	-500	5	-3.91	119869020	9735	53.38	12400	12410	12230	16620	8960	12790	12313.20	4.27	0	-718	13510	13150	12830	12470	12150	12990	12310	50	3830	500	9200	10	1	9530000	1171	20.97	0.47	12	0.10	586.00	25902.00	22100	20240404	-44.39	11800	20240805	4.15	22100	-44.39	20240404	11800	4.15	20240805	22100	-44.39	20240404	11800	4.15	20240805	3.11	N	065680	500	49 억	407254	N	N	N	00	N
127	20241209	110558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12370	-420	5	-3.28	100660650	8168	44.79	12400	12410	12260	16620	8960	12790	12323.78	4.27	0	735	13510	13150	12830	12470	12150	12990	12310	50	3830	500	9200	10	1	9530000	1179	21.11	0.48	12	0.09	586.00	25902.00	22100	20240404	-44.03	11800	20240805	4.83	22100	-44.03	20240404	11800	4.83	20240805	22100	-44.03	20240404	11800	4.83	20240805	3.11	N	065680	500	49 억	407254	N	N	N	00	N
128	20241209	100556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	-390	5	-3.05	71503390	5798	31.79	12400	12410	12260	16620	8960	12790	12332.42	4.27	0	399	13510	13150	12830	12470	12150	12990	12310	50	3830	500	9200	10	1	9530000	1182	21.16	0.48	12	0.06	586.00	25902.00	22100	20240404	-43.89	11800	20240805	5.08	22100	-43.89	20240404	11800	5.08	20240805	22100	-43.89	20240404	11800	5.08	20240805	3.11	N	065680	500	49 억	407254	N	N	N	00	N
129	20241209	090554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12340	-450	5	-3.52	13912140	1123	6.16	12400	12410	12340	16620	8960	12790	12388.37	4.27	0	381	13510	13150	12830	12470	12150	12990	12310	50	3830	500	9200	10	1	9530000	1176	21.06	0.48	12	0.01	586.00	25902.00	22100	20240404	-44.16	11800	20240805	4.58	22100	-44.16	20240404	11800	4.58	20240805	22100	-44.16	20240404	11800	4.58	20240805	3.11	N	065680	500	49 억	407254	N	N	N	00	N
130	20241206	160552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12790	-320	5	-2.44	168305330	13191	23.16	13100	13190	12510	17040	9180	13110	12759.10	4.28	0	-695	13610	13360	12890	12640	12170	13485	12765	50	3930	500	9430	10	1	9530000	1219	21.83	0.49	12	0.14	586.00	25902.00	22100	20240404	-42.13	11800	20240805	8.39	22100	-42.13	20240404	11800	8.39	20240805	22100	-42.13	20240404	11800	8.39	20240805	3.11	N	065680	500	49 억	407924	N	N	N	00	N
131	20241206	150555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12840	-270	5	-2.06	144634720	11347	19.92	13100	13190	12510	17040	9180	13110	12746.52	4.28	0	-541	13610	13360	12890	12640	12170	13485	12765	50	3930	500	9430	10	1	9530000	1224	21.91	0.50	12	0.12	586.00	25902.00	22100	20240404	-41.90	11800	20240805	8.81	22100	-41.90	20240404	11800	8.81	20240805	22100	-41.90	20240404	11800	8.81	20240805	3.11	N	065680	500	49 억	407924	N	N	N	00	N
132	20241206	140553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12800	-310	5	-2.36	104324820	8200	14.40	13100	13190	12510	17040	9180	13110	12722.54	4.28	0	-1501	13610	13360	12890	12640	12170	13485	12765	50	3930	500	9430	10	1	9530000	1220	21.84	0.49	12	0.09	586.00	25902.00	22100	20240404	-42.08	11800	20240805	8.47	22100	-42.08	20240404	11800	8.47	20240805	22100	-42.08	20240404	11800	8.47	20240805	3.11	N	065680	500	49 억	407924	N	N	N	00	N
133	20241206	130554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12760	-350	5	-2.67	98805860	7768	13.64	13100	13190	12510	17040	9180	13110	12719.60	4.28	0	-1446	13610	13360	12890	12640	12170	13485	12765	50	3930	500	9430	10	1	9530000	1216	21.77	0.49	12	0.08	586.00	25902.00	22100	20240404	-42.26	11800	20240805	8.14	22100	-42.26	20240404	11800	8.14	20240805	22100	-42.26	20240404	11800	8.14	20240805	3.11	N	065680	500	49 억	407924	N	N	N	00	N
134	20241206	120550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12790	-320	5	-2.44	91362400	7183	12.61	13100	13190	12510	17040	9180	13110	12719.25	4.28	0	-1301	13610	13360	12890	12640	12170	13485	12765	50	3930	500	9430	10	1	9530000	1219	21.83	0.49	12	0.08	586.00	25902.00	22100	20240404	-42.13	11800	20240805	8.39	22100	-42.13	20240404	11800	8.39	20240805	22100	-42.13	20240404	11800	8.39	20240805	3.11	N	065680	500	49 억	407924	N	N	N	00	N
135	20241206	110553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12660	-450	5	-3.43	62782590	4927	8.65	13100	13190	12510	17040	9180	13110	12742.56	4.28	0	-916	13610	13360	12890	12640	12170	13485	12765	50	3930	500	9430	10	1	9530000	1206	21.60	0.49	12	0.05	586.00	25902.00	22100	20240404	-42.71	11800	20240805	7.29	22100	-42.71	20240404	11800	7.29	20240805	22100	-42.71	20240404	11800	7.29	20240805	3.11	N	065680	500	49 억	407924	N	N	N	00	N
136	20241206	100549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13000	-110	5	-0.84	16514910	1266	2.22	13100	13190	12850	17040	9180	13110	13044.95	4.28	0	-689	13610	13360	12890	12640	12170	13485	12765	50	3930	500	9430	10	1	9530000	1239	22.18	0.50	12	0.01	586.00	25902.00	22100	20240404	-41.18	11800	20240805	10.17	22100	-41.18	20240404	11800	10.17	20240805	22100	-41.18	20240404	11800	10.17	20240805	3.11	N	065680	500	49 억	407924	N	N	N	00	N
137	20241206	090553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13120	10	2	0.08	2477230	189	0.33	13100	13120	13100	17040	9180	13110	13107.04	4.28	0	-79	13610	13360	12890	12640	12170	13485	12765	50	3930	500	9430	10	1	9530000	1250	22.39	0.51	12	0.00	586.00	25902.00	22100	20240404	-40.63	11800	20240805	11.19	22100	-40.63	20240404	11800	11.19	20240805	22100	-40.63	20240404	11800	11.19	20240805	3.11	N	065680	500	49 억	407924	N	N	N	00	N
138	20241205	160543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13110	110	2	0.85	147170030	11520	66.49	13000	13140	12420	16900	9100	13000	12772.83	4.26	0	1598	13566	13282	12946	12662	12326	13115	12495	50	3900	500	9360	10	1	9530000	1249	22.37	0.51	12	0.12	586.00	25902.00	22100	20240404	-40.68	11800	20240805	11.10	22100	-40.68	20240404	11800	11.10	20240805	22100	-40.68	20240404	11800	11.10	20240805	3.12	N	065680	500	49 억	406279	N	N	N	00	N
139	20241205	150547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12800	-200	5	-1.54	114728500	9028	52.10	13000	13140	12420	16900	9100	13000	12708.07	4.26	0	2132	13566	13282	12946	12662	12326	13115	12495	50	3900	500	9360	10	1	9530000	1220	21.84	0.49	12	0.09	586.00	25902.00	22100	20240404	-42.08	11800	20240805	8.47	22100	-42.08	20240404	11800	8.47	20240805	22100	-42.08	20240404	11800	8.47	20240805	3.12	N	065680	500	49 억	406279	N	N	N	00	N
140	20241205	140541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12760	-240	5	-1.85	98713780	7777	44.88	13000	13140	12420	16900	9100	13000	12693.04	4.26	0	1176	13566	13282	12946	12662	12326	13115	12495	50	3900	500	9360	10	1	9530000	1216	21.77	0.49	12	0.08	586.00	25902.00	22100	20240404	-42.26	11800	20240805	8.14	22100	-42.26	20240404	11800	8.14	20240805	22100	-42.26	20240404	11800	8.14	20240805	3.12	N	065680	500	49 억	406279	N	N	N	00	N
141	20241205	130544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12750	-250	5	-1.92	90205340	7111	41.04	13000	13140	12420	16900	9100	13000	12685.32	4.26	0	702	13566	13282	12946	12662	12326	13115	12495	50	3900	500	9360	10	1	9530000	1215	21.76	0.49	12	0.07	586.00	25902.00	22100	20240404	-42.31	11800	20240805	8.05	22100	-42.31	20240404	11800	8.05	20240805	22100	-42.31	20240404	11800	8.05	20240805	3.12	N	065680	500	49 억	406279	N	N	N	00	N
142	20241205	120544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12730	-270	5	-2.08	86504990	6821	39.37	13000	13140	12420	16900	9100	13000	12682.16	4.26	0	593	13566	13282	12946	12662	12326	13115	12495	50	3900	500	9360	10	1	9530000	1213	21.72	0.49	12	0.07	586.00	25902.00	22100	20240404	-42.40	11800	20240805	7.88	22100	-42.40	20240404	11800	7.88	20240805	22100	-42.40	20240404	11800	7.88	20240805	3.12	N	065680	500	49 억	406279	N	N	N	00	N
143	20241205	110544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12730	-270	5	-2.08	84519440	6665	38.47	13000	13140	12420	16900	9100	13000	12681.09	4.26	0	593	13566	13282	12946	12662	12326	13115	12495	50	3900	500	9360	10	1	9530000	1213	21.72	0.49	12	0.07	586.00	25902.00	22100	20240404	-42.40	11800	20240805	7.88	22100	-42.40	20240404	11800	7.88	20240805	22100	-42.40	20240404	11800	7.88	20240805	3.12	N	065680	500	49 억	406279	N	N	N	00	N
144	20241205	100541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12780	-220	5	-1.69	79798420	6294	36.32	13000	13140	12420	16900	9100	13000	12678.49	4.26	0	455	13566	13282	12946	12662	12326	13115	12495	50	3900	500	9360	10	1	9530000	1218	21.81	0.49	12	0.07	586.00	25902.00	22100	20240404	-42.17	11800	20240805	8.31	22100	-42.17	20240404	11800	8.31	20240805	22100	-42.17	20240404	11800	8.31	20240805	3.12	N	065680	500	49 억	406279	N	N	N	00	N
145	20241205	090544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13140	140	2	1.08	221970	17	0.10	13000	13140	13000	16900	9100	13000	13057.06	4.26	0	0	13566	13282	12946	12662	12326	13115	12495	50	3900	500	9360	10	1	9530000	1252	22.42	0.51	12	0.00	586.00	25902.00	22100	20240404	-40.54	11800	20240805	11.36	22100	-40.54	20240404	11800	11.36	20240805	22100	-40.54	20240404	11800	11.36	20240805	3.12	N	065680	500	49 억	406279	N	N	N	00	N
146	20241204	160535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13000	-230	5	-1.74	163396220	12769	38.96	13100	13230	12610	17190	9270	13230	12796.30	4.27	0	-981	13803	13516	13013	12726	12223	13660	12870	50	3960	500	9520	10	1	9530000	1239	22.18	0.50	12	0.13	586.00	25902.00	22100	20240404	-41.18	11800	20240805	10.17	22100	-41.18	20240404	11800	10.17	20240805	22100	-41.18	20240404	11800	10.17	20240805	3.15	N	065680	500	49 억	407261	N	N	N	00	N
147	20241204	150536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12930	-300	5	-2.27	150280980	11755	35.86	13100	13230	12610	17190	9270	13230	12784.43	4.27	0	-607	13803	13516	13013	12726	12223	13660	12870	50	3960	500	9520	10	1	9530000	1232	22.06	0.50	12	0.12	586.00	25902.00	22100	20240404	-41.49	11800	20240805	9.58	22100	-41.49	20240404	11800	9.58	20240805	22100	-41.49	20240404	11800	9.58	20240805	3.15	N	065680	500	49 억	407261	N	N	N	00	N
148	20241204	140535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12850	-380	5	-2.87	111858170	8752	26.70	13100	13230	12610	17190	9270	13230	12780.87	4.27	0	-1036	13803	13516	13013	12726	12223	13660	12870	50	3960	500	9520	10	1	9530000	1225	21.93	0.50	12	0.09	586.00	25902.00	22100	20240404	-41.86	11800	20240805	8.90	22100	-41.86	20240404	11800	8.90	20240805	22100	-41.86	20240404	11800	8.90	20240805	3.15	N	065680	500	49 억	407261	N	N	N	00	N
149	20241204	130531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12890	-340	5	-2.57	105750160	8278	25.26	13100	13230	12610	17190	9270	13230	12774.84	4.27	0	-1102	13803	13516	13013	12726	12223	13660	12870	50	3960	500	9520	10	1	9530000	1228	22.00	0.50	12	0.09	586.00	25902.00	22100	20240404	-41.67	11800	20240805	9.24	22100	-41.67	20240404	11800	9.24	20240805	22100	-41.67	20240404	11800	9.24	20240805	3.15	N	065680	500	49 억	407261	N	N	N	00	N
150	20241204	120530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12710	-520	5	-3.93	89704040	7031	21.45	13100	13230	12610	17190	9270	13230	12758.36	4.27	0	-805	13803	13516	13013	12726	12223	13660	12870	50	3960	500	9520	10	1	9530000	1211	21.69	0.49	12	0.07	586.00	25902.00	22100	20240404	-42.49	11800	20240805	7.71	22100	-42.49	20240404	11800	7.71	20240805	22100	-42.49	20240404	11800	7.71	20240805	3.15	N	065680	500	49 억	407261	N	N	N	00	N
151	20241204	110526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12740	-490	5	-3.70	39219720	3057	9.33	13100	13230	12700	17190	9270	13230	12829.48	4.27	0	-113	13803	13516	13013	12726	12223	13660	12870	50	3960	500	9520	10	1	9530000	1214	21.74	0.49	12	0.03	586.00	25902.00	22100	20240404	-42.35	11800	20240805	7.97	22100	-42.35	20240404	11800	7.97	20240805	22100	-42.35	20240404	11800	7.97	20240805	3.15	N	065680	500	49 억	407261	N	N	N	00	N
152	20241204	100528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12880	-350	5	-2.65	19391890	1508	4.60	13100	13230	12700	17190	9270	13230	12859.34	4.27	0	16	13803	13516	13013	12726	12223	13660	12870	50	3960	500	9520	10	1	9530000	1227	21.98	0.50	12	0.02	586.00	25902.00	22100	20240404	-41.72	11800	20240805	9.15	22100	-41.72	20240404	11800	9.15	20240805	22100	-41.72	20240404	11800	9.15	20240805	3.15	N	065680	500	49 억	407261	N	N	N	00	N
153	20241204	090534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13000	-230	5	-1.74	4438000	346	1.06	13100	13100	12700	17190	9270	13230	12826.59	4.27	0	-6	13803	13516	13013	12726	12223	13660	12870	50	3960	500	9520	10	1	9530000	1239	22.18	0.50	12	0.00	586.00	25902.00	22100	20240404	-41.18	11800	20240805	10.17	22100	-41.18	20240404	11800	10.17	20240805	22100	-41.18	20240404	11800	10.17	20240805	3.15	N	065680	500	49 억	407261	N	N	N	00	N
154	20241203	160558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13230	670	2	5.33	112429550	8776	108.35	12600	13300	12510	16320	8800	12560	12806.20	4.28	0	-438	13106	12832	12696	12422	12286	12765	12355	50	3760	500	9040	10	1	9530000	1261	22.58	0.51	12	0.09	586.00	25902.00	22100	20240404	-40.14	11800	20240805	12.12	22100	-40.14	20240404	11800	12.12	20240805	22100	-40.14	20240404	11800	12.12	20240805	3.13	N	065680	500	49 억	407672	N	N	N	00	N
155	20241203	150617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12780	220	2	1.75	65963180	5213	64.36	12600	12880	12510	16320	8800	12560	12653.59	4.28	0	78	13106	12832	12696	12422	12286	12765	12355	50	3760	500	9040	10	1	9530000	1218	21.81	0.49	12	0.05	586.00	25902.00	22100	20240404	-42.17	11800	20240805	8.31	22100	-42.17	20240404	11800	8.31	20240805	22100	-42.17	20240404	11800	8.31	20240805	3.13	N	065680	500	49 억	407672	N	N	N	00	N
156	20241203	140603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12680	120	2	0.96	50278190	3973	49.05	12600	12880	12510	16320	8800	12560	12654.97	4.28	0	-10	13106	12832	12696	12422	12286	12765	12355	50	3760	500	9040	10	1	9530000	1208	21.64	0.49	12	0.04	586.00	25902.00	22100	20240404	-42.62	11800	20240805	7.46	22100	-42.62	20240404	11800	7.46	20240805	22100	-42.62	20240404	11800	7.46	20240805	3.13	N	065680	500	49 억	407672	N	N	N	00	N
157	20241203	130607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12780	220	2	1.75	23021130	1825	22.53	12600	12780	12510	16320	8800	12560	12614.32	4.28	0	-253	13106	12832	12696	12422	12286	12765	12355	50	3760	500	9040	10	1	9530000	1218	21.81	0.49	12	0.02	586.00	25902.00	22100	20240404	-42.17	11800	20240805	8.31	22100	-42.17	20240404	11800	8.31	20240805	22100	-42.17	20240404	11800	8.31	20240805	3.13	N	065680	500	49 억	407672	N	N	N	00	N
158	20241203	120620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12690	130	2	1.04	17445580	1387	17.12	12600	12690	12510	16320	8800	12560	12577.92	4.28	0	-60	13106	12832	12696	12422	12286	12765	12355	50	3760	500	9040	10	1	9530000	1209	21.66	0.49	12	0.01	586.00	25902.00	22100	20240404	-42.58	11800	20240805	7.54	22100	-42.58	20240404	11800	7.54	20240805	22100	-42.58	20240404	11800	7.54	20240805	3.13	N	065680	500	49 억	407672	N	N	N	00	N
159	20241203	110602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12590	30	2	0.24	12057540	960	11.85	12600	12600	12510	16320	8800	12560	12559.94	4.28	0	-82	13106	12832	12696	12422	12286	12765	12355	50	3760	500	9040	10	1	9530000	1200	21.48	0.49	12	0.01	586.00	25902.00	22100	20240404	-43.03	11800	20240805	6.69	22100	-43.03	20240404	11800	6.69	20240805	22100	-43.03	20240404	11800	6.69	20240805	3.13	N	065680	500	49 억	407672	N	N	N	00	N
160	20241203	100551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12580	20	2	0.16	8987200	716	8.84	12600	12600	12510	16320	8800	12560	12551.96	4.28	0	-44	13106	12832	12696	12422	12286	12765	12355	50	3760	500	9040	10	1	9530000	1199	21.47	0.49	12	0.01	586.00	25902.00	22100	20240404	-43.08	11800	20240805	6.61	22100	-43.08	20240404	11800	6.61	20240805	22100	-43.08	20240404	11800	6.61	20240805	3.13	N	065680	500	49 억	407672	N	N	N	00	N
161	20241203	090550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12590	30	2	0.24	967280	77	0.95	12600	12600	12550	16320	8800	12560	12562.08	4.28	0	-6	13106	12832	12696	12422	12286	12765	12355	50	3760	500	9040	10	1	9530000	1200	21.48	0.49	12	0.00	586.00	25902.00	22100	20240404	-43.03	11800	20240805	6.69	22100	-43.03	20240404	11800	6.69	20240805	22100	-43.03	20240404	11800	6.69	20240805	3.13	N	065680	500	49 억	407672	N	N	N	00	N
162	20241202	160536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12560	-370	5	-2.86	94539260	7467	67.39	12930	12970	12560	16800	9060	12930	12670.57	4.29	0	-790	13556	13242	13016	12702	12476	13130	12590	50	3870	500	9300	10	1	9530000	1197	21.43	0.48	12	0.08	586.00	25902.00	22100	20240404	-43.17	11800	20240805	6.44	22100	-43.17	20240404	11800	6.44	20240805	22100	-43.17	20240404	11800	6.44	20240805	3.12	N	065680	500	49 억	408460	N	N	N	00	N
163	20241202	150613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12670	-260	5	-2.01	65303950	5142	46.41	12930	12970	12580	16800	9060	12930	12700.11	4.29	0	-555	13556	13242	13016	12702	12476	13130	12590	50	3870	500	9300	10	1	9530000	1207	21.62	0.49	12	0.05	586.00	25902.00	22100	20240404	-42.67	11800	20240805	7.37	22100	-42.67	20240404	11800	7.37	20240805	22100	-42.67	20240404	11800	7.37	20240805	3.12	N	065680	500	49 억	408460	N	N	N	00	N
164	20241202	140603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12700	-230	5	-1.78	32875370	2576	23.25	12930	12970	12650	16800	9060	12930	12762.18	4.29	0	-420	13556	13242	13016	12702	12476	13130	12590	50	3870	500	9300	10	1	9530000	1210	21.67	0.49	12	0.03	586.00	25902.00	22100	20240404	-42.53	11800	20240805	7.63	22100	-42.53	20240404	11800	7.63	20240805	22100	-42.53	20240404	11800	7.63	20240805	3.12	N	065680	500	49 억	408460	N	N	N	00	N
165	20241202	130544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12700	-230	5	-1.78	25776050	2017	18.20	12930	12970	12650	16800	9060	12930	12779.40	4.29	0	-394	13556	13242	13016	12702	12476	13130	12590	50	3870	500	9300	10	1	9530000	1210	21.67	0.49	12	0.02	586.00	25902.00	22100	20240404	-42.53	11800	20240805	7.63	22100	-42.53	20240404	11800	7.63	20240805	22100	-42.53	20240404	11800	7.63	20240805	3.12	N	065680	500	49 억	408460	N	N	N	00	N
166	20241202	120608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12700	-230	5	-1.78	21166930	1654	14.93	12930	12970	12650	16800	9060	12930	12797.42	4.29	0	-231	13556	13242	13016	12702	12476	13130	12590	50	3870	500	9300	10	1	9530000	1210	21.67	0.49	12	0.02	586.00	25902.00	22100	20240404	-42.53	11800	20240805	7.63	22100	-42.53	20240404	11800	7.63	20240805	22100	-42.53	20240404	11800	7.63	20240805	3.12	N	065680	500	49 억	408460	N	N	N	00	N
167	20241202	110531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12740	-190	5	-1.47	15493270	1207	10.89	12930	12970	12730	16800	9060	12930	12836.18	4.29	0	-24	13556	13242	13016	12702	12476	13130	12590	50	3870	500	9300	10	1	9530000	1214	21.74	0.49	12	0.01	586.00	25902.00	22100	20240404	-42.35	11800	20240805	7.97	22100	-42.35	20240404	11800	7.97	20240805	22100	-42.35	20240404	11800	7.97	20240805	3.12	N	065680	500	49 억	408460	N	N	N	00	N
168	20241202	100538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12830	-100	5	-0.77	5231160	405	3.66	12930	12970	12830	16800	9060	12930	12916.44	4.29	0	-188	13556	13242	13016	12702	12476	13130	12590	50	3870	500	9300	10	1	9530000	1223	21.89	0.50	12	0.00	586.00	25902.00	22100	20240404	-41.95	11800	20240805	8.73	22100	-41.95	20240404	11800	8.73	20240805	22100	-41.95	20240404	11800	8.73	20240805	3.12	N	065680	500	49 억	408460	N	N	N	00	N
169	20241202	090534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12930	0	3	0.00	1448160	112	1.01	12930	12930	12930	16800	9060	12930	12930.00	4.29	0	-2	13556	13242	13016	12702	12476	13130	12590	50	3870	500	9300	10	1	9530000	1232	22.06	0.50	12	0.00	586.00	25902.00	22100	20240404	-41.49	11800	20240805	9.58	22100	-41.49	20240404	11800	9.58	20240805	22100	-41.49	20240404	11800	9.58	20240805	3.12	N	065680	500	49 억	408460	N	N	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History