KissMeData/123860/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	100	2	0.49	1008512200	49137	187.55	20300	20850	20300	26650	14350	20500	20524.51	4.25	15255	14771	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2497	91.96	4.64	12	0.41	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.69	N	123860	500	60 억	515653	N	N	0	N	N
3	20241231	150846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	100	2	0.49	1008512200	49137	187.55	20300	20850	20300	26650	14350	20500	20524.51	4.25	15255	14771	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2497	91.96	4.64	12	0.41	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.69	N	123860	500	60 억	515653	N	N	0	N	N
4	20241231	140853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	100	2	0.49	1008512200	49137	187.55	20300	20850	20300	26650	14350	20500	20524.51	4.25	15255	14771	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2497	91.96	4.64	12	0.41	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.69	N	123860	500	60 억	515653	N	N	0	N	N
5	20241231	130855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	100	2	0.49	1008512200	49137	187.55	20300	20850	20300	26650	14350	20500	20524.51	4.25	15255	14771	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2497	91.96	4.64	12	0.41	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.69	N	123860	500	60 억	515653	N	N	0	N	N
6	20241231	120854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	100	2	0.49	1008512200	49137	187.55	20300	20850	20300	26650	14350	20500	20524.51	4.25	15255	14771	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2497	91.96	4.64	12	0.41	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.69	N	123860	500	60 억	515653	N	N	0	N	N
7	20241231	110853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	100	2	0.49	1008512200	49137	187.55	20300	20850	20300	26650	14350	20500	20524.51	4.25	15255	14771	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2497	91.96	4.64	12	0.41	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.69	N	123860	500	60 억	515653	N	N	0	N	N
8	20241231	100847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	100	2	0.49	1008512200	49137	187.55	20300	20850	20300	26650	14350	20500	20524.51	4.25	15255	14771	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2497	91.96	4.64	12	0.41	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.69	N	123860	500	60 억	515653	N	N	0	N	N
9	20241231	090856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	100	2	0.49	1008512200	49137	187.55	20300	20850	20300	26650	14350	20500	20524.51	4.25	15255	14771	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2497	91.96	4.64	12	0.41	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.69	N	123860	500	60 억	515653	N	N	0	N	N
10	20241230	160850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	100	2	0.49	1004269000	48930	186.76	20300	20850	20300	26650	14350	20500	20524.51	4.13	0	14771	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2497	91.96	4.64	12	0.40	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.69	N	123860	500	60 억	500398	N	N	0	N	N
11	20241230	150852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	250	2	1.22	923294000	45001	171.77	20300	20850	20300	26650	14350	20500	20517.19	4.13	0	13749	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2516	92.63	4.68	12	0.37	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	35050	-40.80	20240624	17180	20.78	20240805	35050	-40.80	20240624	17180	20.78	20240805	2.69	N	123860	500	60 억	500398	N	N	0	N	N
12	20241230	140852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	150	2	0.73	801547200	39119	149.31	20300	20700	20300	26650	14350	20500	20489.97	4.13	0	11059	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2503	92.19	4.65	12	0.32	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	35050	-41.08	20240624	17180	20.20	20240805	35050	-41.08	20240624	17180	20.20	20240805	2.69	N	123860	500	60 억	500398	N	N	0	N	N
13	20241230	130853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	0	3	0.00	776891000	37920	144.74	20300	20700	20300	26650	14350	20500	20487.63	4.13	0	10172	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2485	91.52	4.62	12	0.31	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	35050	-41.51	20240624	17180	19.32	20240805	35050	-41.51	20240624	17180	19.32	20240805	2.69	N	123860	500	60 억	500398	N	N	0	N	N
14	20241230	120850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	-50	5	-0.24	752272850	36727	140.18	20300	20700	20300	26650	14350	20500	20482.83	4.13	0	10093	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2479	91.29	4.61	12	0.30	224.00	4438.00	35050	20240624	-41.65	17180	20240805	19.03	35050	-41.65	20240624	17180	19.03	20240805	35050	-41.65	20240624	17180	19.03	20240805	2.69	N	123860	500	60 억	500398	N	N	0	N	N
15	20241230	110852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	-50	5	-0.24	397941550	19323	73.75	20300	20700	20300	26650	14350	20500	20594.19	4.13	0	-2783	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2479	91.29	4.61	12	0.16	224.00	4438.00	35050	20240624	-41.65	17180	20240805	19.03	35050	-41.65	20240624	17180	19.03	20240805	35050	-41.65	20240624	17180	19.03	20240805	2.69	N	123860	500	60 억	500398	N	N	0	N	N
16	20241230	100851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	50	2	0.24	104411350	5083	19.40	20300	20650	20300	26650	14350	20500	20541.28	4.13	0	-2559	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2491	91.74	4.63	12	0.04	224.00	4438.00	35050	20240624	-41.37	17180	20240805	19.62	35050	-41.37	20240624	17180	19.62	20240805	35050	-41.37	20240624	17180	19.62	20240805	2.69	N	123860	500	60 억	500398	N	N	0	N	N
17	20241230	090853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20400	-100	5	-0.49	12326800	606	2.31	20300	20450	20300	26650	14350	20500	20341.25	4.13	0	311	21133	20816	20583	20266	20033	20700	20150	61	6150	500	14350	50	1	12123415	2473	91.07	4.60	12	0.00	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	35050	-41.80	20240624	17180	18.74	20240805	35050	-41.80	20240624	17180	18.74	20240805	2.69	N	123860	500	60 억	500398	N	N	0	N	N
18	20241227	160848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	-200	5	-0.97	533105950	25912	137.38	20750	20900	20350	26900	14500	20700	20575.14	4.10	0	3193	21266	20982	20716	20432	20166	20850	20300	61	6200	500	14490	50	1	12123415	2485	91.52	4.62	12	0.21	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	35050	-41.51	20240624	17180	19.32	20240805	35050	-41.51	20240624	17180	19.32	20240805	2.72	N	123860	500	60 억	497160	N	N	34	N	N
19	20241227	150848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	-200	5	-0.97	503974900	24492	129.86	20750	20900	20350	26900	14500	20700	20577.12	4.10	0	2981	21266	20982	20716	20432	20166	20850	20300	61	6200	500	14490	50	1	12123415	2485	91.52	4.62	12	0.20	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	35050	-41.51	20240624	17180	19.32	20240805	35050	-41.51	20240624	17180	19.32	20240805	2.72	N	123860	500	60 억	497160	N	N	34	N	N
20	20241227	140849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-150	5	-0.72	411965550	20003	106.05	20750	20900	20350	26900	14500	20700	20595.19	4.10	0	2027	21266	20982	20716	20432	20166	20850	20300	61	6200	500	14490	50	1	12123415	2491	91.74	4.63	12	0.16	224.00	4438.00	35050	20240624	-41.37	17180	20240805	19.62	35050	-41.37	20240624	17180	19.62	20240805	35050	-41.37	20240624	17180	19.62	20240805	2.72	N	123860	500	60 억	497160	N	N	34	N	N
21	20241227	130848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-150	5	-0.72	314778050	15274	80.98	20750	20900	20350	26900	14500	20700	20608.75	4.10	0	2692	21266	20982	20716	20432	20166	20850	20300	61	6200	500	14490	50	1	12123415	2491	91.74	4.63	12	0.13	224.00	4438.00	35050	20240624	-41.37	17180	20240805	19.62	35050	-41.37	20240624	17180	19.62	20240805	35050	-41.37	20240624	17180	19.62	20240805	2.72	N	123860	500	60 억	497160	N	N	34	N	N
22	20241227	120850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	-250	5	-1.21	293110200	14217	75.38	20750	20900	20350	26900	14500	20700	20616.88	4.10	0	2172	21266	20982	20716	20432	20166	20850	20300	61	6200	500	14490	50	1	12123415	2479	91.29	4.61	12	0.12	224.00	4438.00	35050	20240624	-41.65	17180	20240805	19.03	35050	-41.65	20240624	17180	19.03	20240805	35050	-41.65	20240624	17180	19.03	20240805	2.72	N	123860	500	60 억	497160	N	N	34	N	N
23	20241227	110847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	-250	5	-1.21	216671300	10486	55.60	20750	20900	20450	26900	14500	20700	20662.91	4.10	0	2429	21266	20982	20716	20432	20166	20850	20300	61	6200	500	14490	50	1	12123415	2479	91.29	4.61	12	0.09	224.00	4438.00	35050	20240624	-41.65	17180	20240805	19.03	35050	-41.65	20240624	17180	19.03	20240805	35050	-41.65	20240624	17180	19.03	20240805	2.72	N	123860	500	60 억	497160	N	N	34	N	N
24	20241227	100846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	0	3	0.00	79395800	3841	20.36	20750	20850	20600	26900	14500	20700	20670.61	4.10	0	1378	21266	20982	20716	20432	20166	20850	20300	61	6200	500	14490	50	1	12123415	2510	92.41	4.66	12	0.03	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	35050	-40.94	20240624	17180	20.49	20240805	35050	-40.94	20240624	17180	20.49	20240805	2.72	N	123860	500	60 억	497160	N	N	34	N	N
25	20241227	090850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	-100	5	-0.48	36371850	1765	9.36	20750	20750	20600	26900	14500	20700	20607.28	4.10	0	1487	21266	20982	20716	20432	20166	20850	20300	61	6200	500	14490	50	1	12123415	2497	91.96	4.64	12	0.01	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.72	N	123860	500	60 억	497160	N	N	34	N	N
26	20241226	160843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	-100	5	-0.48	388113550	18848	71.81	20800	21000	20450	27000	14600	20800	20590.53	4.10	0	-111	21566	21182	20966	20582	20366	21075	20475	61	6200	500	14560	50	1	12123415	2510	92.41	4.66	12	0.16	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	35050	-40.94	20240624	17180	20.49	20240805	35050	-40.94	20240624	17180	20.49	20240805	2.75	N	123860	500	60 억	497424	N	N	34	N	N
27	20241226	150839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-250	5	-1.20	367279000	17839	67.96	20800	21000	20450	27000	14600	20800	20587.22	4.10	0	-550	21566	21182	20966	20582	20366	21075	20475	61	6200	500	14560	50	1	12123415	2491	91.74	4.63	12	0.15	224.00	4438.00	35050	20240624	-41.37	17180	20240805	19.62	35050	-41.37	20240624	17180	19.62	20240805	35050	-41.37	20240624	17180	19.62	20240805	2.75	N	123860	500	60 억	497424	N	N	0	N	N
28	20241226	140840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-250	5	-1.20	319197050	15505	59.07	20800	21000	20450	27000	14600	20800	20585.18	4.10	0	-1213	21566	21182	20966	20582	20366	21075	20475	61	6200	500	14560	50	1	12123415	2491	91.74	4.63	12	0.13	224.00	4438.00	35050	20240624	-41.37	17180	20240805	19.62	35050	-41.37	20240624	17180	19.62	20240805	35050	-41.37	20240624	17180	19.62	20240805	2.75	N	123860	500	60 억	497424	N	N	0	N	N
29	20241226	130841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	-300	5	-1.44	228157100	11077	42.20	20800	21000	20450	27000	14600	20800	20595.32	4.10	0	-3513	21566	21182	20966	20582	20366	21075	20475	61	6200	500	14560	50	1	12123415	2485	91.52	4.62	12	0.09	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	35050	-41.51	20240624	17180	19.32	20240805	35050	-41.51	20240624	17180	19.32	20240805	2.75	N	123860	500	60 억	497424	N	N	0	N	N
30	20241226	120839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	-200	5	-0.96	209897600	10189	38.82	20800	21000	20450	27000	14600	20800	20598.21	4.10	0	-3552	21566	21182	20966	20582	20366	21075	20475	61	6200	500	14560	50	1	12123415	2497	91.96	4.64	12	0.08	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.75	N	123860	500	60 억	497424	N	N	0	N	N
31	20241226	110839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	-300	5	-1.44	196810600	9553	36.40	20800	21000	20450	27000	14600	20800	20599.64	4.10	0	-3448	21566	21182	20966	20582	20366	21075	20475	61	6200	500	14560	50	1	12123415	2485	91.52	4.62	12	0.08	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	35050	-41.51	20240624	17180	19.32	20240805	35050	-41.51	20240624	17180	19.32	20240805	2.75	N	123860	500	60 억	497424	N	N	0	N	N
32	20241226	100841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	-150	5	-0.72	118360000	5731	21.83	20800	21000	20500	27000	14600	20800	20649.68	4.10	0	-1575	21566	21182	20966	20582	20366	21075	20475	61	6200	500	14560	50	1	12123415	2503	92.19	4.65	12	0.05	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	35050	-41.08	20240624	17180	20.20	20240805	35050	-41.08	20240624	17180	20.20	20240805	2.75	N	123860	500	60 억	497424	N	N	0	N	N
33	20241226	090841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20750	-50	5	-0.24	19375350	931	3.55	20800	21000	20750	27000	14600	20800	20812.87	4.10	0	-184	21566	21182	20966	20582	20366	21075	20475	61	6200	500	14560	50	1	12123415	2516	92.63	4.68	12	0.01	224.00	4438.00	35050	20240624	-40.80	17180	20240805	20.78	35050	-40.80	20240624	17180	20.78	20240805	35050	-40.80	20240624	17180	20.78	20240805	2.75	N	123860	500	60 억	497424	N	N	0	N	N
34	20241224	160841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20800	-300	5	-1.42	551104750	26245	80.11	20950	21350	20750	27400	14800	21100	20998.21	4.07	0	3838	22000	21550	21200	20750	20400	21375	20575	61	6300	500	14770	50	1	12123415	2522	92.86	4.69	12	0.22	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	35050	-40.66	20240624	17180	21.07	20240805	35050	-40.66	20240624	17180	21.07	20240805	2.74	N	123860	500	60 억	493862	N	N	0	N	N
35	20241224	150839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20850	-250	5	-1.18	519520450	24728	75.48	20950	21350	20750	27400	14800	21100	21008.72	4.07	0	4144	22000	21550	21200	20750	20400	21375	20575	61	6300	500	14770	50	1	12123415	2528	93.08	4.70	12	0.20	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	35050	-40.51	20240624	17180	21.36	20240805	35050	-40.51	20240624	17180	21.36	20240805	2.74	N	123860	500	60 억	493862	N	N	0	N	N
36	20241224	140837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	-50	5	-0.24	479031000	22793	69.58	20950	21350	20750	27400	14800	21100	21015.91	4.07	0	3556	22000	21550	21200	20750	20400	21375	20575	61	6300	500	14770	50	1	12123415	2552	93.97	4.74	12	0.19	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	35050	-39.94	20240624	17180	22.53	20240805	35050	-39.94	20240624	17180	22.53	20240805	2.74	N	123860	500	60 억	493862	N	N	0	N	N
37	20241224	130840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	-100	5	-0.47	435887000	20736	63.30	20950	21350	20750	27400	14800	21100	21020.08	4.07	0	2745	22000	21550	21200	20750	20400	21375	20575	61	6300	500	14770	50	1	12123415	2546	93.75	4.73	12	0.17	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	35050	-40.09	20240624	17180	22.24	20240805	35050	-40.09	20240624	17180	22.24	20240805	2.74	N	123860	500	60 억	493862	N	N	0	N	N
38	20241224	120838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	-50	5	-0.24	407996300	19410	59.25	20950	21350	20750	27400	14800	21100	21019.14	4.07	0	2722	22000	21550	21200	20750	20400	21375	20575	61	6300	500	14770	50	1	12123415	2552	93.97	4.74	12	0.16	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	35050	-39.94	20240624	17180	22.53	20240805	35050	-39.94	20240624	17180	22.53	20240805	2.74	N	123860	500	60 억	493862	N	N	0	N	N
39	20241224	110841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	-200	5	-0.95	334209450	15892	48.51	20950	21350	20750	27400	14800	21100	21029.22	4.07	0	1358	22000	21550	21200	20750	20400	21375	20575	61	6300	500	14770	50	1	12123415	2534	93.30	4.71	12	0.13	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	35050	-40.37	20240624	17180	21.65	20240805	35050	-40.37	20240624	17180	21.65	20240805	2.74	N	123860	500	60 억	493862	N	N	0	N	N
40	20241224	100839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20950	-150	5	-0.71	125658400	5957	18.18	20950	21350	20900	27400	14800	21100	21094.06	4.07	0	1782	22000	21550	21200	20750	20400	21375	20575	61	6300	500	14770	50	1	12123415	2540	93.53	4.72	12	0.05	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	35050	-40.23	20240624	17180	21.94	20240805	35050	-40.23	20240624	17180	21.94	20240805	2.74	N	123860	500	60 억	493862	N	N	0	N	N
41	20241224	090843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	150	2	0.71	50473850	2393	7.30	20950	21350	20950	27400	14800	21100	21091.65	4.07	0	1046	22000	21550	21200	20750	20400	21375	20575	61	6300	500	14770	50	1	12123415	2576	94.87	4.79	12	0.02	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	35050	-39.37	20240624	17180	23.69	20240805	35050	-39.37	20240624	17180	23.69	20240805	2.74	N	123860	500	60 억	493862	N	N	0	N	N
42	20241223	160832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21100	250	2	1.20	672365050	31798	62.94	21200	21650	20850	27100	14600	20850	21150.42	4.05	0	2491	22583	21716	21183	20316	19783	21450	20050	61	6250	500	14590	50	1	12123415	2558	94.20	4.75	12	0.26	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	35050	-39.80	20240624	17180	22.82	20240805	35050	-39.80	20240624	17180	22.82	20240805	2.72	N	123860	500	60 억	490488	N	N	0	N	N
43	20241223	150838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21100	250	2	1.20	658083200	31120	61.60	21200	21650	20850	27100	14600	20850	21152.33	4.05	0	2533	22583	21716	21183	20316	19783	21450	20050	61	6250	500	14590	50	1	12123415	2558	94.20	4.75	12	0.26	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	35050	-39.80	20240624	17180	22.82	20240805	35050	-39.80	20240624	17180	22.82	20240805	2.72	N	123860	500	60 억	490488	N	N	0	N	N
44	20241223	140832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21100	250	2	1.20	491541150	23264	46.05	21200	21650	20850	27100	14600	20850	21136.04	4.05	0	-189	22583	21716	21183	20316	19783	21450	20050	61	6250	500	14590	50	1	12123415	2558	94.20	4.75	12	0.19	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	35050	-39.80	20240624	17180	22.82	20240805	35050	-39.80	20240624	17180	22.82	20240805	2.72	N	123860	500	60 억	490488	N	N	0	N	N
45	20241223	130832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21100	250	2	1.20	403656650	19094	37.79	21200	21650	20850	27100	14600	20850	21149.69	4.05	0	1780	22583	21716	21183	20316	19783	21450	20050	61	6250	500	14590	50	1	12123415	2558	94.20	4.75	12	0.16	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	35050	-39.80	20240624	17180	22.82	20240805	35050	-39.80	20240624	17180	22.82	20240805	2.72	N	123860	500	60 억	490488	N	N	0	N	N
46	20241223	120834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21150	300	2	1.44	351151500	16612	32.88	21200	21650	20850	27100	14600	20850	21148.97	4.05	0	3188	22583	21716	21183	20316	19783	21450	20050	61	6250	500	14590	50	1	12123415	2564	94.42	4.77	12	0.14	224.00	4438.00	35050	20240624	-39.66	17180	20240805	23.11	35050	-39.66	20240624	17180	23.11	20240805	35050	-39.66	20240624	17180	23.11	20240805	2.72	N	123860	500	60 억	490488	N	N	0	N	N
47	20241223	110833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	400	2	1.92	318870400	15087	29.86	21200	21650	20850	27100	14600	20850	21146.98	4.05	0	3002	22583	21716	21183	20316	19783	21450	20050	61	6250	500	14590	50	1	12123415	2576	94.87	4.79	12	0.12	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	35050	-39.37	20240624	17180	23.69	20240805	35050	-39.37	20240624	17180	23.69	20240805	2.72	N	123860	500	60 억	490488	N	N	0	N	N
48	20241223	100827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	350	2	1.68	187918100	8918	17.65	21200	21650	20850	27100	14600	20850	21087.37	4.05	0	1836	22583	21716	21183	20316	19783	21450	20050	61	6250	500	14590	50	1	12123415	2570	94.64	4.78	12	0.07	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	35050	-39.51	20240624	17180	23.40	20240805	35050	-39.51	20240624	17180	23.40	20240805	2.72	N	123860	500	60 억	490488	N	N	0	N	N
49	20241223	090831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21300	450	2	2.16	36690450	1733	3.43	21200	21650	21100	27100	14600	20850	21335.96	4.05	0	-611	22583	21716	21183	20316	19783	21450	20050	61	6250	500	14590	50	1	12123415	2582	95.09	4.80	12	0.01	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	35050	-39.23	20240624	17180	23.98	20240805	35050	-39.23	20240624	17180	23.98	20240805	2.72	N	123860	500	60 억	490488	N	N	0	N	N
50	20241220	160827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20850	-450	5	-2.11	1065101700	50519	185.85	21300	22050	20650	27650	14950	21300	21085.54	4.07	0	-4161	21800	21550	21350	21100	20900	21450	21000	61	6350	500	14910	50	1	12123415	2528	93.08	4.70	12	0.42	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	35050	-40.51	20240624	17180	21.36	20240805	35050	-40.51	20240624	17180	21.36	20240805	2.75	N	123860	500	60 억	493793	N	N	0	N	N
51	20241220	150831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	-400	5	-1.88	1024306800	48566	178.66	21300	22050	20650	27650	14950	21300	21091.03	4.07	0	-3829	21800	21550	21350	21100	20900	21450	21000	61	6350	500	14910	50	1	12123415	2534	93.30	4.71	12	0.40	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	35050	-40.37	20240624	17180	21.65	20240805	35050	-40.37	20240624	17180	21.65	20240805	2.75	N	123860	500	60 억	493793	N	N	0	N	N
52	20241220	140829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20800	-500	5	-2.35	804852050	38053	139.99	21300	22050	20650	27650	14950	21300	21150.82	4.07	0	-3255	21800	21550	21350	21100	20900	21450	21000	61	6350	500	14910	50	1	12123415	2522	92.86	4.69	12	0.31	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	35050	-40.66	20240624	17180	21.07	20240805	35050	-40.66	20240624	17180	21.07	20240805	2.75	N	123860	500	60 억	493793	N	N	0	N	N
53	20241220	130828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	-300	5	-1.41	611537950	28769	105.83	21300	22050	20750	27650	14950	21300	21256.84	4.07	0	-3931	21800	21550	21350	21100	20900	21450	21000	61	6350	500	14910	50	1	12123415	2546	93.75	4.73	12	0.24	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	35050	-40.09	20240624	17180	22.24	20240805	35050	-40.09	20240624	17180	22.24	20240805	2.75	N	123860	500	60 억	493793	N	N	0	N	N
54	20241220	120828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21100	-200	5	-0.94	589314100	27714	101.95	21300	22050	20750	27650	14950	21300	21264.13	4.07	0	-3306	21800	21550	21350	21100	20900	21450	21000	61	6350	500	14910	50	1	12123415	2558	94.20	4.75	12	0.23	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	35050	-39.80	20240624	17180	22.82	20240805	35050	-39.80	20240624	17180	22.82	20240805	2.75	N	123860	500	60 억	493793	N	N	0	N	N
55	20241220	110827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	-250	5	-1.17	501672300	23573	86.72	21300	22050	20750	27650	14950	21300	21281.65	4.07	0	-1446	21800	21550	21350	21100	20900	21450	21000	61	6350	500	14910	50	1	12123415	2552	93.97	4.74	12	0.19	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	35050	-39.94	20240624	17180	22.53	20240805	35050	-39.94	20240624	17180	22.53	20240805	2.75	N	123860	500	60 억	493793	N	N	0	N	N
56	20241220	100829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	-100	5	-0.47	328661700	15532	57.14	21300	21500	20750	27650	14950	21300	21160.29	4.07	0	-377	21800	21550	21350	21100	20900	21450	21000	61	6350	500	14910	50	1	12123415	2570	94.64	4.78	12	0.13	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	35050	-39.51	20240624	17180	23.40	20240805	35050	-39.51	20240624	17180	23.40	20240805	2.75	N	123860	500	60 억	493793	N	N	0	N	N
57	20241220	090830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	-250	5	-1.17	97169700	4614	16.97	21300	21300	20750	27650	14950	21300	21059.75	4.07	0	892	21800	21550	21350	21100	20900	21450	21000	61	6350	500	14910	50	1	12123415	2552	93.97	4.74	12	0.04	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	35050	-39.94	20240624	17180	22.53	20240805	35050	-39.94	20240624	17180	22.53	20240805	2.75	N	123860	500	60 억	493793	N	N	0	N	N
58	20241219	160826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21300	-500	5	-2.29	577532050	27035	83.35	21400	21600	21150	28300	15300	21800	21362.59	4.09	0	-2802	22200	22000	21600	21400	21000	22100	21500	61	6500	500	15260	50	1	12123415	2582	95.09	4.80	12	0.22	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	35050	-39.23	20240624	17180	23.98	20240805	35050	-39.23	20240624	17180	23.98	20240805	2.71	N	123860	500	60 억	496007	N	N	0	N	N
59	20241219	150824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21300	-500	5	-2.29	551627300	25819	79.60	21400	21600	21150	28300	15300	21800	21365.17	4.09	0	-2315	22200	22000	21600	21400	21000	22100	21500	61	6500	500	15260	50	1	12123415	2582	95.09	4.80	12	0.21	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	35050	-39.23	20240624	17180	23.98	20240805	35050	-39.23	20240624	17180	23.98	20240805	2.71	N	123860	500	60 억	496007	N	N	0	N	N
60	20241219	140826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21450	-350	5	-1.61	506784000	23715	73.12	21400	21600	21150	28300	15300	21800	21369.77	4.09	0	-2359	22200	22000	21600	21400	21000	22100	21500	61	6500	500	15260	50	1	12123415	2600	95.76	4.83	12	0.20	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	35050	-38.80	20240624	17180	24.85	20240805	35050	-38.80	20240624	17180	24.85	20240805	2.71	N	123860	500	60 억	496007	N	N	0	N	N
61	20241219	130824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21350	-450	5	-2.06	482278150	22569	69.58	21400	21600	21150	28300	15300	21800	21369.05	4.09	0	-2295	22200	22000	21600	21400	21000	22100	21500	61	6500	500	15260	50	1	12123415	2588	95.31	4.81	12	0.19	224.00	4438.00	35050	20240624	-39.09	17180	20240805	24.27	35050	-39.09	20240624	17180	24.27	20240805	35050	-39.09	20240624	17180	24.27	20240805	2.71	N	123860	500	60 억	496007	N	N	0	N	N
62	20241219	120828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21400	-400	5	-1.83	426073250	19929	61.44	21400	21600	21150	28300	15300	21800	21379.56	4.09	0	-922	22200	22000	21600	21400	21000	22100	21500	61	6500	500	15260	50	1	12123415	2594	95.54	4.82	12	0.16	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	35050	-38.94	20240624	17180	24.56	20240805	35050	-38.94	20240624	17180	24.56	20240805	2.71	N	123860	500	60 억	496007	N	N	0	N	N
63	20241219	110825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21300	-500	5	-2.29	361500450	16892	52.08	21400	21600	21150	28300	15300	21800	21400.69	4.09	0	-1147	22200	22000	21600	21400	21000	22100	21500	61	6500	500	15260	50	1	12123415	2582	95.09	4.80	12	0.14	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	35050	-39.23	20240624	17180	23.98	20240805	35050	-39.23	20240624	17180	23.98	20240805	2.71	N	123860	500	60 억	496007	N	N	0	N	N
64	20241219	100816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21400	-400	5	-1.83	263133450	12275	37.84	21400	21600	21150	28300	15300	21800	21436.53	4.09	0	-258	22200	22000	21600	21400	21000	22100	21500	61	6500	500	15260	50	1	12123415	2594	95.54	4.82	12	0.10	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	35050	-38.94	20240624	17180	24.56	20240805	35050	-38.94	20240624	17180	24.56	20240805	2.71	N	123860	500	60 억	496007	N	N	0	N	N
65	20241219	090827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21350	-450	5	-2.06	82767450	3869	11.93	21400	21550	21150	28300	15300	21800	21392.47	4.09	0	112	22200	22000	21600	21400	21000	22100	21500	61	6500	500	15260	50	1	12123415	2588	95.31	4.81	12	0.03	224.00	4438.00	35050	20240624	-39.09	17180	20240805	24.27	35050	-39.09	20240624	17180	24.27	20240805	35050	-39.09	20240624	17180	24.27	20240805	2.71	N	123860	500	60 억	496007	N	N	0	N	N
66	20241218	160821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21800	200	2	0.93	683212150	31955	41.00	21700	21800	21200	28050	15150	21600	21380.39	4.07	0	2289	22533	22066	21533	21066	20533	21800	20800	61	6450	500	15120	50	1	12123415	2643	97.32	4.91	12	0.26	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	35050	-37.80	20240624	17180	26.89	20240805	35050	-37.80	20240624	17180	26.89	20240805	2.70	N	123860	500	60 억	493657	N	N	122	N	N
67	20241218	150825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21450	-150	5	-0.69	641111650	30013	38.51	21700	21700	21200	28050	15150	21600	21361.13	4.07	0	1664	22533	22066	21533	21066	20533	21800	20800	61	6450	500	15120	50	1	12123415	2600	95.76	4.83	12	0.25	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	35050	-38.80	20240624	17180	24.85	20240805	35050	-38.80	20240624	17180	24.85	20240805	2.70	N	123860	500	60 억	493657	N	N	122	N	N
68	20241218	140823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21450	-150	5	-0.69	558590200	26172	33.58	21700	21700	21200	28050	15150	21600	21343.05	4.07	0	330	22533	22066	21533	21066	20533	21800	20800	61	6450	500	15120	50	1	12123415	2600	95.76	4.83	12	0.22	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	35050	-38.80	20240624	17180	24.85	20240805	35050	-38.80	20240624	17180	24.85	20240805	2.70	N	123860	500	60 억	493657	N	N	122	N	N
69	20241218	130825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	-350	5	-1.62	458648000	21497	27.58	21700	21700	21200	28050	15150	21600	21335.44	4.07	0	-2400	22533	22066	21533	21066	20533	21800	20800	61	6450	500	15120	50	1	12123415	2576	94.87	4.79	12	0.18	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	35050	-39.37	20240624	17180	23.69	20240805	35050	-39.37	20240624	17180	23.69	20240805	2.70	N	123860	500	60 억	493657	N	N	122	N	N
70	20241218	120816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	-400	5	-1.85	420912050	19724	25.31	21700	21700	21200	28050	15150	21600	21340.10	4.07	0	-2418	22533	22066	21533	21066	20533	21800	20800	61	6450	500	15120	50	1	12123415	2570	94.64	4.78	12	0.16	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	35050	-39.51	20240624	17180	23.40	20240805	35050	-39.51	20240624	17180	23.40	20240805	2.70	N	123860	500	60 억	493657	N	N	122	N	N
71	20241218	110824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21400	-200	5	-0.93	392204000	18373	23.57	21700	21700	21200	28050	15150	21600	21346.76	4.07	0	-2345	22533	22066	21533	21066	20533	21800	20800	61	6450	500	15120	50	1	12123415	2594	95.54	4.82	12	0.15	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	35050	-38.94	20240624	17180	24.56	20240805	35050	-38.94	20240624	17180	24.56	20240805	2.70	N	123860	500	60 억	493657	N	N	122	N	N
72	20241218	100824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	-350	5	-1.62	271689050	12737	16.34	21700	21700	21250	28050	15150	21600	21330.69	4.07	0	-1207	22533	22066	21533	21066	20533	21800	20800	61	6450	500	15120	50	1	12123415	2576	94.87	4.79	12	0.11	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	35050	-39.37	20240624	17180	23.69	20240805	35050	-39.37	20240624	17180	23.69	20240805	2.70	N	123860	500	60 억	493657	N	N	122	N	N
73	20241218	090827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21450	-150	5	-0.69	20182200	943	1.21	21700	21700	21350	28050	15150	21600	21402.12	4.07	0	-291	22533	22066	21533	21066	20533	21800	20800	61	6450	500	15120	50	1	12123415	2600	95.76	4.83	12	0.01	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	35050	-38.80	20240624	17180	24.85	20240805	35050	-38.80	20240624	17180	24.85	20240805	2.70	N	123860	500	60 억	493657	N	N	122	N	N
74	20241217	160820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21600	-100	5	-0.46	1660985100	77488	66.54	21700	22000	21000	28200	15200	21700	21434.06	3.94	0	14827	23133	22416	21633	20916	20133	22775	21275	61	6500	500	15190	50	1	12123415	2619	96.43	4.87	12	0.64	224.00	4438.00	35050	20240624	-38.37	17180	20240805	25.73	35050	-38.37	20240624	17180	25.73	20240805	35050	-38.37	20240624	17180	25.73	20240805	2.71	N	123860	500	60 억	478268	N	N	122	N	N
75	20241217	150823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21500	-200	5	-0.92	1607991350	75031	64.43	21700	22000	21000	28200	15200	21700	21430.24	3.94	0	14711	23133	22416	21633	20916	20133	22775	21275	61	6500	500	15190	50	1	12123415	2607	95.98	4.84	12	0.62	224.00	4438.00	35050	20240624	-38.66	17180	20240805	25.15	35050	-38.66	20240624	17180	25.15	20240805	35050	-38.66	20240624	17180	25.15	20240805	2.71	N	123860	500	60 억	478268	N	N	0	N	N
76	20241217	140815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21400	-300	5	-1.38	1482956550	69198	59.42	21700	22000	21000	28200	15200	21700	21429.77	3.94	0	11749	23133	22416	21633	20916	20133	22775	21275	61	6500	500	15190	50	1	12123415	2594	95.54	4.82	12	0.57	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	35050	-38.94	20240624	17180	24.56	20240805	35050	-38.94	20240624	17180	24.56	20240805	2.71	N	123860	500	60 억	478268	N	N	0	N	N
77	20241217	130811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21400	-300	5	-1.38	1348473300	62898	54.01	21700	22000	21000	28200	15200	21700	21438.13	3.94	0	9313	23133	22416	21633	20916	20133	22775	21275	61	6500	500	15190	50	1	12123415	2594	95.54	4.82	12	0.52	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	35050	-38.94	20240624	17180	24.56	20240805	35050	-38.94	20240624	17180	24.56	20240805	2.71	N	123860	500	60 억	478268	N	N	0	N	N
78	20241217	120800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21450	-250	5	-1.15	1281774300	59777	51.33	21700	22000	21000	28200	15200	21700	21441.65	3.94	0	9357	23133	22416	21633	20916	20133	22775	21275	61	6500	500	15190	50	1	12123415	2600	95.76	4.83	12	0.49	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	35050	-38.80	20240624	17180	24.85	20240805	35050	-38.80	20240624	17180	24.85	20240805	2.71	N	123860	500	60 억	478268	N	N	0	N	N
79	20241217	110805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21550	-150	5	-0.69	1231357400	57427	49.32	21700	22000	21000	28200	15200	21700	21441.14	3.94	0	9973	23133	22416	21633	20916	20133	22775	21275	61	6500	500	15190	50	1	12123415	2613	96.21	4.86	12	0.47	224.00	4438.00	35050	20240624	-38.52	17180	20240805	25.44	35050	-38.52	20240624	17180	25.44	20240805	35050	-38.52	20240624	17180	25.44	20240805	2.71	N	123860	500	60 억	478268	N	N	0	N	N
80	20241217	100813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21600	-100	5	-0.46	418946950	19267	16.55	21700	22000	21500	28200	15200	21700	21744.79	3.94	0	-916	23133	22416	21633	20916	20133	22775	21275	61	6500	500	15190	50	1	12123415	2619	96.43	4.87	12	0.16	224.00	4438.00	35050	20240624	-38.37	17180	20240805	25.73	35050	-38.37	20240624	17180	25.73	20240805	35050	-38.37	20240624	17180	25.73	20240805	2.71	N	123860	500	60 억	478268	N	N	0	N	N
81	20241217	090821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21750	50	2	0.23	29592100	1368	1.17	21700	21800	21500	28200	15200	21700	21618.55	3.94	0	-103	23133	22416	21633	20916	20133	22775	21275	61	6500	500	15190	50	1	12123415	2637	97.10	4.90	12	0.01	224.00	4438.00	35050	20240624	-37.95	17180	20240805	26.60	35050	-37.95	20240624	17180	26.60	20240805	35050	-37.95	20240624	17180	26.60	20240805	2.71	N	123860	500	60 억	478268	N	N	0	N	N
82	20241216	160812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21700	900	2	4.33	2521822350	115896	187.93	20900	22350	20850	27000	14600	20800	21774.59	3.72	0	25931	22233	21516	20883	20166	19533	21875	20525	61	6200	500	14560	50	1	12123415	2631	96.88	4.89	12	0.96	224.00	4438.00	35050	20240624	-38.09	17180	20240805	26.31	35050	-38.09	20240624	17180	26.31	20240805	35050	-38.09	20240624	17180	26.31	20240805	2.70	N	123860	500	60 억	451227	N	N	0	N	N
83	20241216	150822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21650	850	2	4.09	2489895400	114423	185.54	20900	22350	20850	27000	14600	20800	21775.80	3.72	0	25463	22233	21516	20883	20166	19533	21875	20525	61	6200	500	14560	50	1	12123415	2625	96.65	4.88	12	0.94	224.00	4438.00	35050	20240624	-38.23	17180	20240805	26.02	35050	-38.23	20240624	17180	26.02	20240805	35050	-38.23	20240624	17180	26.02	20240805	2.70	N	123860	500	60 억	451227	N	N	0	N	N
84	20241216	140820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21650	850	2	4.09	2292526500	105278	170.71	20900	22350	20850	27000	14600	20800	21792.91	3.72	0	26111	22233	21516	20883	20166	19533	21875	20525	61	6200	500	14560	50	1	12123415	2625	96.65	4.88	12	0.87	224.00	4438.00	35050	20240624	-38.23	17180	20240805	26.02	35050	-38.23	20240624	17180	26.02	20240805	35050	-38.23	20240624	17180	26.02	20240805	2.70	N	123860	500	60 억	451227	N	N	0	N	N
85	20241216	130822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21800	1000	2	4.81	2085721200	95746	155.25	20900	22350	20850	27000	14600	20800	21802.75	3.72	0	22068	22233	21516	20883	20166	19533	21875	20525	61	6200	500	14560	50	1	12123415	2643	97.32	4.91	12	0.79	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	35050	-37.80	20240624	17180	26.89	20240805	35050	-37.80	20240624	17180	26.89	20240805	2.70	N	123860	500	60 억	451227	N	N	0	N	N
86	20241216	120821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21950	1150	2	5.53	1831489700	84129	136.42	20900	22350	20850	27000	14600	20800	21791.22	3.72	0	19086	22233	21516	20883	20166	19533	21875	20525	61	6200	500	14560	50	1	12123415	2661	97.99	4.95	12	0.69	224.00	4438.00	35050	20240624	-37.38	17180	20240805	27.76	35050	-37.38	20240624	17180	27.76	20240805	35050	-37.38	20240624	17180	27.76	20240805	2.70	N	123860	500	60 억	451227	N	N	0	N	N
87	20241216	110820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22050	1250	2	6.01	1558061400	71710	116.28	20900	22350	20850	27000	14600	20800	21751.13	3.72	0	16587	22233	21516	20883	20166	19533	21875	20525	61	6200	500	14560	50	1	12123415	2673	98.44	4.97	12	0.59	224.00	4438.00	35050	20240624	-37.09	17180	20240805	28.35	35050	-37.09	20240624	17180	28.35	20240805	35050	-37.09	20240624	17180	28.35	20240805	2.70	N	123860	500	60 억	451227	N	N	0	N	N
88	20241216	100821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21800	1000	2	4.81	881984150	40978	66.45	20900	22100	20850	27000	14600	20800	21556.59	3.72	0	9098	22233	21516	20883	20166	19533	21875	20525	61	6200	500	14560	50	1	12123415	2643	97.32	4.91	12	0.34	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	35050	-37.80	20240624	17180	26.89	20240805	35050	-37.80	20240624	17180	26.89	20240805	2.70	N	123860	500	60 억	451227	N	N	0	N	N
89	20241216	090822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21300	500	2	2.40	155207100	7362	11.94	20900	21400	20850	27000	14600	20800	21173.52	3.72	0	-64	22233	21516	20883	20166	19533	21875	20525	61	6200	500	14560	50	1	12123415	2582	95.09	4.80	12	0.06	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	35050	-39.23	20240624	17180	23.98	20240805	35050	-39.23	20240624	17180	23.98	20240805	2.70	N	123860	500	60 억	451227	N	N	0	N	N
90	20241213	160814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20800	300	2	1.46	1290513850	61636	85.31	20750	21600	20250	26650	14350	20500	20941.15	3.69	0	2856	21540	21020	20180	19660	18820	21280	19920	61	6150	500	14350	50	1	12123415	2522	92.86	4.69	12	0.51	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	35050	-40.66	20240624	17180	21.07	20240805	35050	-40.66	20240624	17180	21.07	20240805	2.72	N	123860	500	60 억	446873	N	N	0	N	N
91	20241213	150819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	200	2	0.98	1277088550	60989	84.42	20750	21600	20250	26650	14350	20500	20943.19	3.69	0	2929	21540	21020	20180	19660	18820	21280	19920	61	6150	500	14350	50	1	12123415	2510	92.41	4.66	12	0.50	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	35050	-40.94	20240624	17180	20.49	20240805	35050	-40.94	20240624	17180	20.49	20240805	2.72	N	123860	500	60 억	446873	N	N	0	N	N
92	20241213	140819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	-50	5	-0.24	1112277550	53046	73.42	20750	21600	20250	26650	14350	20500	20972.51	3.69	0	6666	21540	21020	20180	19660	18820	21280	19920	61	6150	500	14350	50	1	12123415	2479	91.29	4.61	12	0.44	224.00	4438.00	35050	20240624	-41.65	17180	20240805	19.03	35050	-41.65	20240624	17180	19.03	20240805	35050	-41.65	20240624	17180	19.03	20240805	2.72	N	123860	500	60 억	446873	N	N	0	N	N
93	20241213	130819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20800	300	2	1.46	818309600	38689	53.55	20750	21600	20550	26650	14350	20500	21159.26	3.69	0	3308	21540	21020	20180	19660	18820	21280	19920	61	6150	500	14350	50	1	12123415	2522	92.86	4.69	12	0.32	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	35050	-40.66	20240624	17180	21.07	20240805	35050	-40.66	20240624	17180	21.07	20240805	2.72	N	123860	500	60 억	446873	N	N	0	N	N
94	20241213	120820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20800	300	2	1.46	776432150	36671	50.76	20750	21600	20750	26650	14350	20500	21181.98	3.69	0	2929	21540	21020	20180	19660	18820	21280	19920	61	6150	500	14350	50	1	12123415	2522	92.86	4.69	12	0.30	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	35050	-40.66	20240624	17180	21.07	20240805	35050	-40.66	20240624	17180	21.07	20240805	2.72	N	123860	500	60 억	446873	N	N	0	N	N
95	20241213	110817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20850	350	2	1.71	727359200	34319	47.50	20750	21600	20750	26650	14350	20500	21204.06	3.69	0	3068	21540	21020	20180	19660	18820	21280	19920	61	6150	500	14350	50	1	12123415	2528	93.08	4.70	12	0.28	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	35050	-40.51	20240624	17180	21.36	20240805	35050	-40.51	20240624	17180	21.36	20240805	2.72	N	123860	500	60 억	446873	N	N	0	N	N
96	20241213	100809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20850	350	2	1.71	647020350	30485	42.20	20750	21600	20750	26650	14350	20500	21235.98	3.69	0	4031	21540	21020	20180	19660	18820	21280	19920	61	6150	500	14350	50	1	12123415	2528	93.08	4.70	12	0.25	224.00	4438.00	35050	20240624	-40.51	17180	20240805	21.36	35050	-40.51	20240624	17180	21.36	20240805	35050	-40.51	20240624	17180	21.36	20240805	2.72	N	123860	500	60 억	446873	N	N	0	N	N
97	20241213	090820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	750	2	3.66	375975900	17667	24.45	20750	21600	20750	26650	14350	20500	21303.40	3.69	0	1415	21540	21020	20180	19660	18820	21280	19920	61	6150	500	14350	50	1	12123415	2576	94.87	4.79	12	0.15	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	35050	-39.37	20240624	17180	23.69	20240805	35050	-39.37	20240624	17180	23.69	20240805	2.72	N	123860	500	60 억	446873	N	N	0	N	N
98	20241212	160820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	1140	2	5.89	1465009930	72246	144.52	19380	20700	19340	25150	13560	19360	20279.81	3.59	0	10837	19806	19582	19216	18992	18626	19695	19105	61	5790	500	13550	50	1	12123415	2485	91.52	4.62	12	0.60	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	35050	-41.51	20240624	17180	19.32	20240805	35050	-41.51	20240624	17180	19.32	20240805	2.73	N	123860	500	60 억	435703	N	N	0	N	N
99	20241212	150814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	1140	2	5.89	1430457380	70559	141.14	19380	20700	19340	25150	13560	19360	20275.17	3.59	0	10548	19806	19582	19216	18992	18626	19695	19105	61	5790	500	13550	50	1	12123415	2485	91.52	4.62	12	0.58	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	35050	-41.51	20240624	17180	19.32	20240805	35050	-41.51	20240624	17180	19.32	20240805	2.73	N	123860	500	60 억	435703	N	N	0	N	N
100	20241212	140812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	1040	2	5.37	1228298130	60732	121.48	19380	20650	19340	25150	13560	19360	20227.05	3.59	0	11676	19806	19582	19216	18992	18626	19695	19105	61	5790	500	13550	50	1	12123415	2473	91.07	4.60	12	0.50	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	35050	-41.80	20240624	17180	18.74	20240805	35050	-41.80	20240624	17180	18.74	20240805	2.73	N	123860	500	60 억	435703	N	N	0	N	N
101	20241212	130804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	840	2	4.34	1085681580	53753	107.52	19380	20650	19340	25150	13560	19360	20199.96	3.59	0	13896	19806	19582	19216	18992	18626	19695	19105	61	5790	500	13550	50	1	12123415	2449	90.18	4.55	12	0.44	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	35050	-42.37	20240624	17180	17.58	20240805	35050	-42.37	20240624	17180	17.58	20240805	2.73	N	123860	500	60 억	435703	N	N	0	N	N
102	20241212	120757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	940	2	4.86	1023743680	50689	101.39	19380	20650	19340	25150	13560	19360	20199.06	3.59	0	13597	19806	19582	19216	18992	18626	19695	19105	61	5790	500	13550	50	1	12123415	2461	90.62	4.57	12	0.42	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.73	N	123860	500	60 억	435703	N	N	0	N	N
103	20241212	110809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	1040	2	5.37	742372280	36933	73.88	19380	20450	19340	25150	13560	19360	20103.55	3.59	0	10603	19806	19582	19216	18992	18626	19695	19105	61	5790	500	13550	50	1	12123415	2473	91.07	4.60	12	0.30	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	35050	-41.80	20240624	17180	18.74	20240805	35050	-41.80	20240624	17180	18.74	20240805	2.73	N	123860	500	60 억	435703	N	N	0	N	N
104	20241212	100807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	740	2	3.82	408687280	20485	40.98	19380	20250	19340	25150	13560	19360	19954.95	3.59	0	5400	19806	19582	19216	18992	18626	19695	19105	61	5790	500	13550	50	1	12123415	2437	89.73	4.53	12	0.17	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	35050	-42.65	20240624	17180	17.00	20240805	35050	-42.65	20240624	17180	17.00	20240805	2.73	N	123860	500	60 억	435703	N	N	0	N	N
105	20241212	090813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19850	490	2	2.53	83200290	4239	8.48	19380	19850	19340	25150	13560	19360	19637.21	3.59	0	1425	19806	19582	19216	18992	18626	19695	19105	61	5790	500	13550	10	1	12123415	2406	88.62	4.47	12	0.03	224.00	4438.00	35050	20240624	-43.37	17180	20240805	15.54	35050	-43.37	20240624	17180	15.54	20240805	35050	-43.37	20240624	17180	15.54	20240805	2.73	N	123860	500	60 억	435703	N	N	0	N	N
106	20241211	160806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19360	420	2	2.22	956881670	49874	126.15	18850	19440	18850	24600	13260	18940	19185.40	3.50	0	8633	20226	19582	18956	18312	17686	19905	18635	61	5660	500	13250	10	1	12123415	2347	86.43	4.36	12	0.41	224.00	4438.00	35050	20240624	-44.76	17180	20240805	12.69	35050	-44.76	20240624	17180	12.69	20240805	35050	-44.76	20240624	17180	12.69	20240805	2.77	N	123860	500	60 억	424710	N	N	0	N	N
107	20241211	150741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19400	460	2	2.43	892081640	46529	117.69	18850	19440	18850	24600	13260	18940	19172.59	3.50	0	9976	20226	19582	18956	18312	17686	19905	18635	61	5660	500	13250	10	1	12123415	2352	86.61	4.37	12	0.38	224.00	4438.00	35050	20240624	-44.65	17180	20240805	12.92	35050	-44.65	20240624	17180	12.92	20240805	35050	-44.65	20240624	17180	12.92	20240805	2.77	N	123860	500	60 억	424710	N	N	0	N	N
108	20241211	140812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19210	270	2	1.43	742427800	38810	98.17	18850	19430	18850	24600	13260	18940	19129.81	3.50	0	12176	20226	19582	18956	18312	17686	19905	18635	61	5660	500	13250	10	1	12123415	2329	85.76	4.33	12	0.32	224.00	4438.00	35050	20240624	-45.19	17180	20240805	11.82	35050	-45.19	20240624	17180	11.82	20240805	35050	-45.19	20240624	17180	11.82	20240805	2.77	N	123860	500	60 억	424710	N	N	0	N	N
109	20241211	130815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19370	430	2	2.27	622519720	32574	82.39	18850	19430	18850	24600	13260	18940	19110.94	3.50	0	11911	20226	19582	18956	18312	17686	19905	18635	61	5660	500	13250	10	1	12123415	2348	86.47	4.36	12	0.27	224.00	4438.00	35050	20240624	-44.74	17180	20240805	12.75	35050	-44.74	20240624	17180	12.75	20240805	35050	-44.74	20240624	17180	12.75	20240805	2.77	N	123860	500	60 억	424710	N	N	0	N	N
110	20241211	120816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19070	130	2	0.69	532703540	27923	70.63	18850	19400	18850	24600	13260	18940	19077.59	3.50	0	11255	20226	19582	18956	18312	17686	19905	18635	61	5660	500	13250	10	1	12123415	2312	85.13	4.30	12	0.23	224.00	4438.00	35050	20240624	-45.59	17180	20240805	11.00	35050	-45.59	20240624	17180	11.00	20240805	35050	-45.59	20240624	17180	11.00	20240805	2.77	N	123860	500	60 억	424710	N	N	0	N	N
111	20241211	110812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	190	2	1.00	459196010	24064	60.87	18850	19400	18850	24600	13260	18940	19082.28	3.50	0	11319	20226	19582	18956	18312	17686	19905	18635	61	5660	500	13250	10	1	12123415	2319	85.40	4.31	12	0.20	224.00	4438.00	35050	20240624	-45.42	17180	20240805	11.35	35050	-45.42	20240624	17180	11.35	20240805	35050	-45.42	20240624	17180	11.35	20240805	2.77	N	123860	500	60 억	424710	N	N	0	N	N
112	20241211	100814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	260	2	1.37	376395070	19744	49.94	18850	19400	18850	24600	13260	18940	19063.77	3.50	0	13466	20226	19582	18956	18312	17686	19905	18635	61	5660	500	13250	10	1	12123415	2328	85.71	4.33	12	0.16	224.00	4438.00	35050	20240624	-45.22	17180	20240805	11.76	35050	-45.22	20240624	17180	11.76	20240805	35050	-45.22	20240624	17180	11.76	20240805	2.77	N	123860	500	60 억	424710	N	N	0	N	N
113	20241211	090818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	260	2	1.37	166893080	8842	22.37	18850	19200	18850	24600	13260	18940	18875.04	3.50	0	8395	20226	19582	18956	18312	17686	19905	18635	61	5660	500	13250	10	1	12123415	2328	85.71	4.33	12	0.07	224.00	4438.00	35050	20240624	-45.22	17180	20240805	11.76	35050	-45.22	20240624	17180	11.76	20240805	35050	-45.22	20240624	17180	11.76	20240805	2.77	N	123860	500	60 억	424710	N	N	0	N	N
114	20241210	160808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	610	2	3.33	751254820	39450	91.06	18330	19600	18330	23800	12840	18330	19043.21	3.43	0	8567	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2296	84.55	4.27	12	0.33	224.00	4438.00	35050	20240624	-45.96	17180	20240805	10.24	35050	-45.96	20240624	17180	10.24	20240805	35050	-45.96	20240624	17180	10.24	20240805	2.74	N	123860	500	60 억	416056	N	N	0	N	N
115	20241210	150808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	700	2	3.82	738901430	38799	89.56	18330	19600	18330	23800	12840	18330	19044.34	3.43	0	8899	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2307	84.96	4.29	12	0.32	224.00	4438.00	35050	20240624	-45.71	17180	20240805	10.77	35050	-45.71	20240624	17180	10.77	20240805	35050	-45.71	20240624	17180	10.77	20240805	2.74	N	123860	500	60 억	416056	N	N	0	N	N
116	20241210	140809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18930	600	2	3.27	698065680	36646	84.59	18330	19600	18330	23800	12840	18330	19048.89	3.43	0	8097	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2295	84.51	4.27	12	0.30	224.00	4438.00	35050	20240624	-45.99	17180	20240805	10.19	35050	-45.99	20240624	17180	10.19	20240805	35050	-45.99	20240624	17180	10.19	20240805	2.74	N	123860	500	60 억	416056	N	N	0	N	N
117	20241210	130808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19160	830	2	4.53	537021610	28187	65.06	18330	19600	18330	23800	12840	18330	19052.10	3.43	0	3765	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2323	85.54	4.32	12	0.23	224.00	4438.00	35050	20240624	-45.34	17180	20240805	11.53	35050	-45.34	20240624	17180	11.53	20240805	35050	-45.34	20240624	17180	11.53	20240805	2.74	N	123860	500	60 억	416056	N	N	0	N	N
118	20241210	120808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	650	2	3.55	446692880	23441	54.11	18330	19600	18330	23800	12840	18330	19056.05	3.43	0	4159	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2301	84.73	4.28	12	0.19	224.00	4438.00	35050	20240624	-45.85	17180	20240805	10.48	35050	-45.85	20240624	17180	10.48	20240805	35050	-45.85	20240624	17180	10.48	20240805	2.74	N	123860	500	60 억	416056	N	N	0	N	N
119	20241210	110808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19160	830	2	4.53	246121650	12897	29.77	18330	19600	18330	23800	12840	18330	19083.64	3.43	0	2194	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2323	85.54	4.32	12	0.11	224.00	4438.00	35050	20240624	-45.34	17180	20240805	11.53	35050	-45.34	20240624	17180	11.53	20240805	35050	-45.34	20240624	17180	11.53	20240805	2.74	N	123860	500	60 억	416056	N	N	0	N	N
120	20241210	100808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	870	2	4.75	141350860	7475	17.25	18330	19230	18330	23800	12840	18330	18909.81	3.43	0	1841	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2328	85.71	4.33	12	0.06	224.00	4438.00	35050	20240624	-45.22	17180	20240805	11.76	35050	-45.22	20240624	17180	11.76	20240805	35050	-45.22	20240624	17180	11.76	20240805	2.74	N	123860	500	60 억	416056	N	N	0	N	N
121	20241210	090813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18470	140	2	0.76	973030	53	0.12	18330	18470	18330	23800	12840	18330	18359.06	3.43	0	11	19276	18802	18526	18052	17776	18665	17915	61	5470	500	12830	10	1	12123415	2239	82.46	4.16	12	0.00	224.00	4438.00	35050	20240624	-47.30	17180	20240805	7.51	35050	-47.30	20240624	17180	7.51	20240805	35050	-47.30	20240624	17180	7.51	20240805	2.74	N	123860	500	60 억	416056	N	N	0	N	N
122	20241209	160805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18330	-740	5	-3.88	804358470	43324	118.83	18900	19000	18250	24750	13350	19070	18569.50	3.53	0	-11955	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2222	81.83	4.13	12	0.36	224.00	4438.00	35050	20240624	-47.70	17180	20240805	6.69	35050	-47.70	20240624	17180	6.69	20240805	35050	-47.70	20240624	17180	6.69	20240805	2.78	N	123860	500	60 억	427952	N	N	0	N	N
123	20241209	150805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18310	-760	5	-3.99	738243700	39709	108.91	18900	19000	18280	24750	13350	19070	18591.34	3.53	0	-11223	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2220	81.74	4.13	12	0.33	224.00	4438.00	35050	20240624	-47.76	17180	20240805	6.58	35050	-47.76	20240624	17180	6.58	20240805	35050	-47.76	20240624	17180	6.58	20240805	2.78	N	123860	500	60 억	427952	N	N	0	N	N
124	20241209	140807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18380	-690	5	-3.62	637697360	34225	93.87	18900	19000	18370	24750	13350	19070	18632.50	3.53	0	-9975	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2228	82.05	4.14	12	0.28	224.00	4438.00	35050	20240624	-47.56	17180	20240805	6.98	35050	-47.56	20240624	17180	6.98	20240805	35050	-47.56	20240624	17180	6.98	20240805	2.78	N	123860	500	60 억	427952	N	N	0	N	N
125	20241209	130809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	-580	5	-3.04	535637140	28690	78.69	18900	19000	18490	24750	13350	19070	18669.82	3.53	0	-9165	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2242	82.54	4.17	12	0.24	224.00	4438.00	35050	20240624	-47.25	17180	20240805	7.63	35050	-47.25	20240624	17180	7.63	20240805	35050	-47.25	20240624	17180	7.63	20240805	2.78	N	123860	500	60 억	427952	N	N	0	N	N
126	20241209	120805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18670	-400	5	-2.10	456749950	24437	67.02	18900	19000	18570	24750	13350	19070	18690.92	3.53	0	-5651	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2263	83.35	4.21	12	0.20	224.00	4438.00	35050	20240624	-46.73	17180	20240805	8.67	35050	-46.73	20240624	17180	8.67	20240805	35050	-46.73	20240624	17180	8.67	20240805	2.78	N	123860	500	60 억	427952	N	N	0	N	N
127	20241209	110807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	-120	5	-0.63	310549780	16593	45.51	18900	19000	18630	24750	13350	19070	18715.71	3.53	0	-2765	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2297	84.60	4.27	12	0.14	224.00	4438.00	35050	20240624	-45.93	17180	20240805	10.30	35050	-45.93	20240624	17180	10.30	20240805	35050	-45.93	20240624	17180	10.30	20240805	2.78	N	123860	500	60 억	427952	N	N	0	N	N
128	20241209	100805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-370	5	-1.94	210760900	11254	30.87	18900	19000	18660	24750	13350	19070	18727.64	3.53	0	-1262	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2267	83.48	4.21	12	0.09	224.00	4438.00	35050	20240624	-46.65	17180	20240805	8.85	35050	-46.65	20240624	17180	8.85	20240805	35050	-46.65	20240624	17180	8.85	20240805	2.78	N	123860	500	60 억	427952	N	N	0	N	N
129	20241209	090801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-370	5	-1.94	66341980	3535	9.70	18900	19000	18690	24750	13350	19070	18767.18	3.53	0	-1916	19876	19472	19196	18792	18516	19335	18655	61	5680	500	13340	10	1	12123415	2267	83.48	4.21	12	0.03	224.00	4438.00	35050	20240624	-46.65	17180	20240805	8.85	35050	-46.65	20240624	17180	8.85	20240805	35050	-46.65	20240624	17180	8.85	20240805	2.78	N	123860	500	60 억	427952	N	N	0	N	N
130	20241206	160758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19070	-530	5	-2.70	697956780	36448	153.50	19600	19600	18920	25450	13720	19600	19149.43	3.59	0	-7459	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2312	85.13	4.30	12	0.30	224.00	4438.00	35050	20240624	-45.59	17180	20240805	11.00	35050	-45.59	20240624	17180	11.00	20240805	35050	-45.59	20240624	17180	11.00	20240805	2.84	N	123860	500	60 억	435604	N	N	0	N	N
131	20241206	150803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19330	-270	5	-1.38	638690530	33356	140.48	19600	19600	18920	25450	13720	19600	19147.70	3.59	0	-7040	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2343	86.29	4.36	12	0.28	224.00	4438.00	35050	20240624	-44.85	17180	20240805	12.51	35050	-44.85	20240624	17180	12.51	20240805	35050	-44.85	20240624	17180	12.51	20240805	2.84	N	123860	500	60 억	435604	N	N	0	N	N
132	20241206	140800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	-400	5	-2.04	602421120	31467	132.53	19600	19600	18920	25450	13720	19600	19144.54	3.59	0	-7865	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2328	85.71	4.33	12	0.26	224.00	4438.00	35050	20240624	-45.22	17180	20240805	11.76	35050	-45.22	20240624	17180	11.76	20240805	35050	-45.22	20240624	17180	11.76	20240805	2.84	N	123860	500	60 억	435604	N	N	0	N	N
133	20241206	130801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19060	-540	5	-2.76	548014370	28633	120.59	19600	19600	18920	25450	13720	19600	19139.26	3.59	0	-7266	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2311	85.09	4.29	12	0.24	224.00	4438.00	35050	20240624	-45.62	17180	20240805	10.94	35050	-45.62	20240624	17180	10.94	20240805	35050	-45.62	20240624	17180	10.94	20240805	2.84	N	123860	500	60 억	435604	N	N	0	N	N
134	20241206	120757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19180	-420	5	-2.14	462984760	24186	101.86	19600	19600	18920	25450	13720	19600	19142.68	3.59	0	-6511	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2325	85.62	4.32	12	0.20	224.00	4438.00	35050	20240624	-45.28	17180	20240805	11.64	35050	-45.28	20240624	17180	11.64	20240805	35050	-45.28	20240624	17180	11.64	20240805	2.84	N	123860	500	60 억	435604	N	N	0	N	N
135	20241206	110754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	-380	5	-1.94	375525290	19643	82.73	19600	19600	18920	25450	13720	19600	19117.51	3.59	0	-8238	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2330	85.80	4.33	12	0.16	224.00	4438.00	35050	20240624	-45.16	17180	20240805	11.87	35050	-45.16	20240624	17180	11.87	20240805	35050	-45.16	20240624	17180	11.87	20240805	2.84	N	123860	500	60 억	435604	N	N	0	N	N
136	20241206	100754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	-470	5	-2.40	171733800	8941	37.66	19600	19600	19100	25450	13720	19600	19207.45	3.59	0	-2809	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2319	85.40	4.31	12	0.07	224.00	4438.00	35050	20240624	-45.42	17180	20240805	11.35	35050	-45.42	20240624	17180	11.35	20240805	35050	-45.42	20240624	17180	11.35	20240805	2.84	N	123860	500	60 억	435604	N	N	0	N	N
137	20241206	090801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19510	-90	5	-0.46	6606090	340	1.43	19600	19600	19420	25450	13720	19600	19429.68	3.59	0	280	20313	19956	19533	19176	18753	20135	19355	61	5850	500	13720	10	1	12123415	2365	87.10	4.40	12	0.00	224.00	4438.00	35050	20240624	-44.34	17180	20240805	13.56	35050	-44.34	20240624	17180	13.56	20240805	35050	-44.34	20240624	17180	13.56	20240805	2.84	N	123860	500	60 억	435604	N	N	0	N	N
138	20241205	160746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	340	2	1.77	463655370	23693	73.55	19270	19890	19110	25000	13490	19260	19569.39	3.54	0	6433	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2376	87.50	4.42	12	0.20	224.00	4438.00	35050	20240624	-44.08	17180	20240805	14.09	35050	-44.08	20240624	17180	14.09	20240805	35050	-44.08	20240624	17180	14.09	20240805	2.83	N	123860	500	60 억	429159	N	N	0	N	N
139	20241205	150751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19550	290	2	1.51	430314230	21985	68.25	19270	19890	19110	25000	13490	19260	19573.23	3.54	0	5673	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2370	87.28	4.41	12	0.18	224.00	4438.00	35050	20240624	-44.22	17180	20240805	13.80	35050	-44.22	20240624	17180	13.80	20240805	35050	-44.22	20240624	17180	13.80	20240805	2.83	N	123860	500	60 억	429159	N	N	0	N	N
140	20241205	140737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19660	400	2	2.08	299583530	15304	47.51	19270	19890	19110	25000	13490	19260	19575.71	3.54	0	3012	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2383	87.77	4.43	12	0.13	224.00	4438.00	35050	20240624	-43.91	17180	20240805	14.44	35050	-43.91	20240624	17180	14.44	20240805	35050	-43.91	20240624	17180	14.44	20240805	2.83	N	123860	500	60 억	429159	N	N	0	N	N
141	20241205	130747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	340	2	1.77	283892930	14506	45.03	19270	19890	19110	25000	13490	19260	19570.94	3.54	0	2682	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2376	87.50	4.42	12	0.12	224.00	4438.00	35050	20240624	-44.08	17180	20240805	14.09	35050	-44.08	20240624	17180	14.09	20240805	35050	-44.08	20240624	17180	14.09	20240805	2.83	N	123860	500	60 억	429159	N	N	0	N	N
142	20241205	120748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19760	500	2	2.60	263073010	13446	41.74	19270	19890	19110	25000	13490	19260	19565.38	3.54	0	2468	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2396	88.21	4.45	12	0.11	224.00	4438.00	35050	20240624	-43.62	17180	20240805	15.02	35050	-43.62	20240624	17180	15.02	20240805	35050	-43.62	20240624	17180	15.02	20240805	2.83	N	123860	500	60 억	429159	N	N	0	N	N
143	20241205	110746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19730	470	2	2.44	207500130	10645	33.04	19270	19770	19110	25000	13490	19260	19492.95	3.54	0	1916	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2392	88.08	4.45	12	0.09	224.00	4438.00	35050	20240624	-43.71	17180	20240805	14.84	35050	-43.71	20240624	17180	14.84	20240805	35050	-43.71	20240624	17180	14.84	20240805	2.83	N	123860	500	60 억	429159	N	N	0	N	N
144	20241205	100743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19560	300	2	1.56	97897530	5061	15.71	19270	19650	19110	25000	13490	19260	19343.68	3.54	0	-1443	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2371	87.32	4.41	12	0.04	224.00	4438.00	35050	20240624	-44.19	17180	20240805	13.85	35050	-44.19	20240624	17180	13.85	20240805	35050	-44.19	20240624	17180	13.85	20240805	2.83	N	123860	500	60 억	429159	N	N	0	N	N
145	20241205	090749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19370	110	2	0.57	1605680	83	0.26	19270	19370	19270	25000	13490	19260	19357.26	3.54	0	-1	19793	19526	19343	19076	18893	19485	19035	61	5740	500	13480	10	1	12123415	2348	86.47	4.36	12	0.00	224.00	4438.00	35050	20240624	-44.74	17180	20240805	12.75	35050	-44.74	20240624	17180	12.75	20240805	35050	-44.74	20240624	17180	12.75	20240805	2.83	N	123860	500	60 억	429159	N	N	0	N	N
146	20241204	160734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19260	-240	5	-1.23	623044670	32193	100.81	19260	19610	19160	25350	13650	19500	19353.57	3.49	0	7072	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2335	85.98	4.34	12	0.27	224.00	4438.00	35050	20240624	-45.05	17180	20240805	12.11	35050	-45.05	20240624	17180	12.11	20240805	35050	-45.05	20240624	17180	12.11	20240805	2.84	N	123860	500	60 억	423447	N	N	0	N	N
147	20241204	150734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	-220	5	-1.13	605064890	31260	97.89	19260	19610	19160	25350	13650	19500	19355.88	3.49	0	6536	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2337	86.07	4.34	12	0.26	224.00	4438.00	35050	20240624	-44.99	17180	20240805	12.22	35050	-44.99	20240624	17180	12.22	20240805	35050	-44.99	20240624	17180	12.22	20240805	2.84	N	123860	500	60 억	423447	N	N	0	N	N
148	20241204	140734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	-220	5	-1.13	535899200	27673	86.65	19260	19610	19160	25350	13650	19500	19365.42	3.49	0	5550	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2337	86.07	4.34	12	0.23	224.00	4438.00	35050	20240624	-44.99	17180	20240805	12.22	35050	-44.99	20240624	17180	12.22	20240805	35050	-44.99	20240624	17180	12.22	20240805	2.84	N	123860	500	60 억	423447	N	N	0	N	N
149	20241204	130732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19440	-60	5	-0.31	493075070	25460	79.72	19260	19610	19160	25350	13650	19500	19366.66	3.49	0	6134	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2357	86.79	4.38	12	0.21	224.00	4438.00	35050	20240624	-44.54	17180	20240805	13.15	35050	-44.54	20240624	17180	13.15	20240805	35050	-44.54	20240624	17180	13.15	20240805	2.84	N	123860	500	60 억	423447	N	N	0	N	N
150	20241204	120729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	-200	5	-1.03	470671720	24301	76.10	19260	19610	19160	25350	13650	19500	19368.41	3.49	0	6008	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2340	86.16	4.35	12	0.20	224.00	4438.00	35050	20240624	-44.94	17180	20240805	12.34	35050	-44.94	20240624	17180	12.34	20240805	35050	-44.94	20240624	17180	12.34	20240805	2.84	N	123860	500	60 억	423447	N	N	0	N	N
151	20241204	110719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	-280	5	-1.44	439494150	22681	71.02	19260	19610	19160	25350	13650	19500	19377.19	3.49	0	5419	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2330	85.80	4.33	12	0.19	224.00	4438.00	35050	20240624	-45.16	17180	20240805	11.87	35050	-45.16	20240624	17180	11.87	20240805	35050	-45.16	20240624	17180	11.87	20240805	2.84	N	123860	500	60 억	423447	N	N	0	N	N
152	20241204	100723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19480	-20	5	-0.10	383550920	19785	61.95	19260	19610	19160	25350	13650	19500	19385.94	3.49	0	5946	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2362	86.96	4.39	12	0.16	224.00	4438.00	35050	20240624	-44.42	17180	20240805	13.39	35050	-44.42	20240624	17180	13.39	20240805	35050	-44.42	20240624	17180	13.39	20240805	2.84	N	123860	500	60 억	423447	N	N	0	N	N
153	20241204	090736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19510	10	2	0.05	51167970	2638	8.26	19260	19510	19260	25350	13650	19500	19396.50	3.49	0	1547	20333	19916	19483	19066	18633	20125	19275	61	5850	500	13650	10	1	12123415	2365	87.10	4.40	12	0.02	224.00	4438.00	35050	20240624	-44.34	17180	20240805	13.56	35050	-44.34	20240624	17180	13.56	20240805	35050	-44.34	20240624	17180	13.56	20240805	2.84	N	123860	500	60 억	423447	N	N	0	N	N
154	20241203	160806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	470	2	2.47	629731410	31927	89.27	19300	19900	19050	24700	13330	19030	19724.12	3.46	0	3801	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2364	87.05	4.39	12	0.26	224.00	4438.00	35050	20240624	-44.37	17180	20240805	13.50	35050	-44.37	20240624	17180	13.50	20240805	35050	-44.37	20240624	17180	13.50	20240805	2.84	N	123860	500	60 억	419551	N	N	0	N	N
155	20241203	150832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19760	730	2	3.84	593672760	30086	84.12	19300	19900	19050	24700	13330	19030	19732.53	3.46	0	3625	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2396	88.21	4.45	12	0.25	224.00	4438.00	35050	20240624	-43.62	17180	20240805	15.02	35050	-43.62	20240624	17180	15.02	20240805	35050	-43.62	20240624	17180	15.02	20240805	2.84	N	123860	500	60 억	419551	N	N	0	N	N
156	20241203	140821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19800	770	2	4.05	536283670	27184	76.01	19300	19900	19050	24700	13330	19030	19727.92	3.46	0	3802	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2400	88.39	4.46	12	0.22	224.00	4438.00	35050	20240624	-43.51	17180	20240805	15.25	35050	-43.51	20240624	17180	15.25	20240805	35050	-43.51	20240624	17180	15.25	20240805	2.84	N	123860	500	60 억	419551	N	N	0	N	N
157	20241203	130823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19850	820	2	4.31	485974740	24644	68.90	19300	19900	19050	24700	13330	19030	19719.80	3.46	0	4030	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2406	88.62	4.47	12	0.20	224.00	4438.00	35050	20240624	-43.37	17180	20240805	15.54	35050	-43.37	20240624	17180	15.54	20240805	35050	-43.37	20240624	17180	15.54	20240805	2.84	N	123860	500	60 억	419551	N	N	0	N	N
158	20241203	120833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19890	860	2	4.52	416046700	21122	59.06	19300	19900	19050	24700	13330	19030	19697.32	3.46	0	4694	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2411	88.79	4.48	12	0.17	224.00	4438.00	35050	20240624	-43.25	17180	20240805	15.77	35050	-43.25	20240624	17180	15.77	20240805	35050	-43.25	20240624	17180	15.77	20240805	2.84	N	123860	500	60 억	419551	N	N	0	N	N
159	20241203	110813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19800	770	2	4.05	325434140	16543	46.25	19300	19890	19050	24700	13330	19030	19672.01	3.46	0	3977	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2400	88.39	4.46	12	0.14	224.00	4438.00	35050	20240624	-43.51	17180	20240805	15.25	35050	-43.51	20240624	17180	15.25	20240805	35050	-43.51	20240624	17180	15.25	20240805	2.84	N	123860	500	60 억	419551	N	N	0	N	N
160	20241203	100801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19770	740	2	3.89	176328350	9004	25.17	19300	19800	19050	24700	13330	19030	19583.34	3.46	0	2549	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2397	88.26	4.45	12	0.07	224.00	4438.00	35050	20240624	-43.59	17180	20240805	15.08	35050	-43.59	20240624	17180	15.08	20240805	35050	-43.59	20240624	17180	15.08	20240805	2.84	N	123860	500	60 억	419551	N	N	0	N	N
161	20241203	090754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19070	40	2	0.21	4707200	247	0.69	19300	19300	19050	24700	13330	19030	19057.49	3.46	0	234	19670	19350	19180	18860	18690	19265	18775	61	5670	500	13320	10	1	12123415	2312	85.13	4.30	12	0.00	224.00	4438.00	35050	20240624	-45.59	17180	20240805	11.00	35050	-45.59	20240624	17180	11.00	20240805	35050	-45.59	20240624	17180	11.00	20240805	2.84	N	123860	500	60 억	419551	N	N	0	N	N
162	20241202	160742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	-470	5	-2.41	685632690	35746	206.39	19500	19500	19010	25350	13650	19500	19183.65	3.54	0	-9750	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2307	84.96	4.29	12	0.29	224.00	4438.00	35050	20240624	-45.71	17180	20240805	10.77	35050	-45.71	20240624	17180	10.77	20240805	35050	-45.71	20240624	17180	10.77	20240805	2.87	N	123860	500	60 억	429277	N	N	0	N	N
163	20241202	150846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19010	-490	5	-2.51	585099150	30464	175.89	19500	19500	19010	25350	13650	19500	19206.20	3.54	0	-9838	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2305	84.87	4.28	12	0.25	224.00	4438.00	35050	20240624	-45.76	17180	20240805	10.65	35050	-45.76	20240624	17180	10.65	20240805	35050	-45.76	20240624	17180	10.65	20240805	2.87	N	123860	500	60 억	429277	N	N	0	N	N
164	20241202	140802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19210	-290	5	-1.49	329141470	17080	98.61	19500	19500	19160	25350	13650	19500	19270.51	3.54	0	-7178	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2329	85.76	4.33	12	0.14	224.00	4438.00	35050	20240624	-45.19	17180	20240805	11.82	35050	-45.19	20240624	17180	11.82	20240805	35050	-45.19	20240624	17180	11.82	20240805	2.87	N	123860	500	60 억	429277	N	N	0	N	N
165	20241202	130757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19230	-270	5	-1.38	260495390	13511	78.01	19500	19500	19160	25350	13650	19500	19280.16	3.54	0	-7362	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2331	85.85	4.33	12	0.11	224.00	4438.00	35050	20240624	-45.14	17180	20240805	11.93	35050	-45.14	20240624	17180	11.93	20240805	35050	-45.14	20240624	17180	11.93	20240805	2.87	N	123860	500	60 억	429277	N	N	0	N	N
166	20241202	120813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19310	-190	5	-0.97	231909310	12026	69.43	19500	19500	19160	25350	13650	19500	19283.90	3.54	0	-6081	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2341	86.21	4.35	12	0.10	224.00	4438.00	35050	20240624	-44.91	17180	20240805	12.40	35050	-44.91	20240624	17180	12.40	20240805	35050	-44.91	20240624	17180	12.40	20240805	2.87	N	123860	500	60 억	429277	N	N	0	N	N
167	20241202	110730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19330	-170	5	-0.87	183841790	9535	55.05	19500	19500	19160	25350	13650	19500	19280.62	3.54	0	-5083	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2343	86.29	4.36	12	0.08	224.00	4438.00	35050	20240624	-44.85	17180	20240805	12.51	35050	-44.85	20240624	17180	12.51	20240805	35050	-44.85	20240624	17180	12.51	20240805	2.87	N	123860	500	60 억	429277	N	N	0	N	N
168	20241202	100735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	-220	5	-1.13	152157600	7894	45.58	19500	19500	19160	25350	13650	19500	19274.95	3.54	0	-4161	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2337	86.07	4.34	12	0.07	224.00	4438.00	35050	20240624	-44.99	17180	20240805	12.22	35050	-44.99	20240624	17180	12.22	20240805	35050	-44.99	20240624	17180	12.22	20240805	2.87	N	123860	500	60 억	429277	N	N	0	N	N
169	20241202	090733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19410	-90	5	-0.46	8316450	428	2.47	19500	19500	19410	25350	13650	19500	19430.14	3.54	0	-335	20293	19896	19653	19256	19013	19775	19135	61	5850	500	13650	10	1	12123415	2353	86.65	4.37	12	0.00	224.00	4438.00	35050	20240624	-44.62	17180	20240805	12.98	35050	-44.62	20240624	17180	12.98	20240805	35050	-44.62	20240624	17180	12.98	20240805	2.87	N	123860	500	60 억	429277	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History