KissMeData/214430/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161025	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45000	800	2	1.81	10904545500	246517	49.78	44400	45550	43800	57400	30950	44200	44554.50	2.66	-15275	-31269	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3198	25.45	3.42	12	3.47	1768.00	13173.00	51200	20240329	-12.11	24600	20240805	82.93	51200	-12.11	20240329	24600	82.93	20240805	51200	-12.11	20240329	24600	82.93	20240805	2.23	N	214430	500	35 억	189002	N	N	0	N	N
3	20241231	151009	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45000	800	2	1.81	10904545500	246517	49.78	44400	45550	43800	57400	30950	44200	44554.50	2.66	-15275	-31269	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3198	25.45	3.42	12	3.47	1768.00	13173.00	51200	20240329	-12.11	24600	20240805	82.93	51200	-12.11	20240329	24600	82.93	20240805	51200	-12.11	20240329	24600	82.93	20240805	2.23	N	214430	500	35 억	189002	N	N	0	N	N
4	20241231	141024	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45000	800	2	1.81	10904545500	246517	49.78	44400	45550	43800	57400	30950	44200	44554.50	2.66	-15275	-31269	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3198	25.45	3.42	12	3.47	1768.00	13173.00	51200	20240329	-12.11	24600	20240805	82.93	51200	-12.11	20240329	24600	82.93	20240805	51200	-12.11	20240329	24600	82.93	20240805	2.23	N	214430	500	35 억	189002	N	N	0	N	N
5	20241231	131025	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45000	800	2	1.81	10904545500	246517	49.78	44400	45550	43800	57400	30950	44200	44554.50	2.66	-15275	-31269	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3198	25.45	3.42	12	3.47	1768.00	13173.00	51200	20240329	-12.11	24600	20240805	82.93	51200	-12.11	20240329	24600	82.93	20240805	51200	-12.11	20240329	24600	82.93	20240805	2.23	N	214430	500	35 억	189002	N	N	0	N	N
6	20241231	121023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45000	800	2	1.81	10904545500	246517	49.78	44400	45550	43800	57400	30950	44200	44554.50	2.66	-15275	-31269	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3198	25.45	3.42	12	3.47	1768.00	13173.00	51200	20240329	-12.11	24600	20240805	82.93	51200	-12.11	20240329	24600	82.93	20240805	51200	-12.11	20240329	24600	82.93	20240805	2.23	N	214430	500	35 억	189002	N	N	0	N	N
7	20241231	111023	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45000	800	2	1.81	10904545500	246517	49.78	44400	45550	43800	57400	30950	44200	44554.50	2.66	-15275	-31269	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3198	25.45	3.42	12	3.47	1768.00	13173.00	51200	20240329	-12.11	24600	20240805	82.93	51200	-12.11	20240329	24600	82.93	20240805	51200	-12.11	20240329	24600	82.93	20240805	2.23	N	214430	500	35 억	189002	N	N	0	N	N
8	20241231	101016	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45000	800	2	1.81	10904545500	246517	49.78	44400	45550	43800	57400	30950	44200	44554.50	2.66	-15275	-31269	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3198	25.45	3.42	12	3.47	1768.00	13173.00	51200	20240329	-12.11	24600	20240805	82.93	51200	-12.11	20240329	24600	82.93	20240805	51200	-12.11	20240329	24600	82.93	20240805	2.23	N	214430	500	35 억	189002	N	N	0	N	N
9	20241231	091020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45000	800	2	1.81	10904545500	246517	49.78	44400	45550	43800	57400	30950	44200	44554.50	2.66	-15275	-31269	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3198	25.45	3.42	12	3.47	1768.00	13173.00	51200	20240329	-12.11	24600	20240805	82.93	51200	-12.11	20240329	24600	82.93	20240805	51200	-12.11	20240329	24600	82.93	20240805	2.23	N	214430	500	35 억	189002	N	N	0	N	N
10	20241230	161018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45000	800	2	1.81	6156314200	138148	27.90	44400	45550	43800	57400	30950	44200	44554.50	2.87	0	-31269	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3198	25.45	3.42	12	1.94	1768.00	13173.00	51200	20240329	-12.11	24600	20240805	82.93	51200	-12.11	20240329	24600	82.93	20240805	51200	-12.11	20240329	24600	82.93	20240805	2.23	N	214430	500	35 억	204277	N	N	0	N	N
11	20241230	151021	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44750	550	2	1.24	5503421350	123550	24.95	44400	45550	43800	57400	30950	44200	44544.18	2.87	0	-24307	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3180	25.31	3.40	12	1.74	1768.00	13173.00	51200	20240329	-12.60	24600	20240805	81.91	51200	-12.60	20240329	24600	81.91	20240805	51200	-12.60	20240329	24600	81.91	20240805	2.23	N	214430	500	35 억	204277	N	N	0	N	N
12	20241230	141022	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44300	100	2	0.23	4565411300	102466	20.69	44400	45550	43800	57400	30950	44200	44555.50	2.87	0	-20257	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3148	25.06	3.36	12	1.44	1768.00	13173.00	51200	20240329	-13.48	24600	20240805	80.08	51200	-13.48	20240329	24600	80.08	20240805	51200	-13.48	20240329	24600	80.08	20240805	2.23	N	214430	500	35 억	204277	N	N	0	N	N
13	20241230	131022	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44600	400	2	0.90	3634299500	81536	16.46	44400	45550	43800	57400	30950	44200	44573.11	2.87	0	-11748	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3170	25.23	3.39	12	1.15	1768.00	13173.00	51200	20240329	-12.89	24600	20240805	81.30	51200	-12.89	20240329	24600	81.30	20240805	51200	-12.89	20240329	24600	81.30	20240805	2.23	N	214430	500	35 억	204277	N	N	0	N	N
14	20241230	121018	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44650	450	2	1.02	3097756400	69499	14.03	44400	45550	43800	57400	30950	44200	44572.87	2.87	0	-11596	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3173	25.25	3.39	12	0.98	1768.00	13173.00	51200	20240329	-12.79	24600	20240805	81.50	51200	-12.79	20240329	24600	81.50	20240805	51200	-12.79	20240329	24600	81.50	20240805	2.23	N	214430	500	35 억	204277	N	N	0	N	N
15	20241230	111020	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44400	200	2	0.45	2635917450	59139	11.94	44400	45550	43800	57400	30950	44200	44571.79	2.87	0	-13452	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3155	25.11	3.37	12	0.83	1768.00	13173.00	51200	20240329	-13.28	24600	20240805	80.49	51200	-13.28	20240329	24600	80.49	20240805	51200	-13.28	20240329	24600	80.49	20240805	2.23	N	214430	500	35 억	204277	N	N	0	N	N
16	20241230	101019	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44350	150	2	0.34	1932436200	43293	8.74	44400	45550	43800	57400	30950	44200	44636.59	2.87	0	-14368	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3152	25.08	3.37	12	0.61	1768.00	13173.00	51200	20240329	-13.38	24600	20240805	80.28	51200	-13.38	20240329	24600	80.28	20240805	51200	-13.38	20240329	24600	80.28	20240805	2.23	N	214430	500	35 억	204277	N	N	0	N	N
17	20241230	091022	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45100	900	2	2.04	807147800	17957	3.63	44400	45550	43800	57400	30950	44200	44950.43	2.87	0	-6807	51166	47682	45066	41582	38966	49425	43325	36	13200	500	30940	50	1	7106760	3205	25.51	3.42	12	0.25	1768.00	13173.00	51200	20240329	-11.91	24600	20240805	83.33	51200	-11.91	20240329	24600	83.33	20240805	51200	-11.91	20240329	24600	83.33	20240805	2.23	N	214430	500	35 억	204277	N	N	0	N	N
18	20241227	161016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44200	1700	2	4.00	18771631000	407400	398.81	42500	48550	42450	55200	29750	42500	46078.82	2.53	0	37414	45866	44182	43316	41632	40766	43750	41200	36	12700	500	29750	50	1	7106760	3141	25.00	3.36	12	5.73	1768.00	13173.00	51200	20240329	-13.67	24600	20240805	79.67	51200	-13.67	20240329	24600	79.67	20240805	51200	-13.67	20240329	24600	79.67	20240805	2.18	N	214430	500	35 억	180051	N	N	0	N	N
19	20241227	151015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44250	1750	2	4.12	18427531000	399618	391.19	42500	48550	42450	55200	29750	42500	46112.87	2.53	0	35107	45866	44182	43316	41632	40766	43750	41200	36	12700	500	29750	50	1	7106760	3145	25.03	3.36	12	5.62	1768.00	13173.00	51200	20240329	-13.57	24600	20240805	79.88	51200	-13.57	20240329	24600	79.88	20240805	51200	-13.57	20240329	24600	79.88	20240805	2.18	N	214430	500	35 억	180051	N	N	0	N	N
20	20241227	141017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44600	2100	2	4.94	16654255100	360011	352.42	42500	48550	42450	55200	29750	42500	46260.41	2.53	0	44802	45866	44182	43316	41632	40766	43750	41200	36	12700	500	29750	50	1	7106760	3170	25.23	3.39	12	5.07	1768.00	13173.00	51200	20240329	-12.89	24600	20240805	81.30	51200	-12.89	20240329	24600	81.30	20240805	51200	-12.89	20240329	24600	81.30	20240805	2.18	N	214430	500	35 억	180051	N	N	0	N	N
21	20241227	131016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44500	2000	2	4.71	15982537850	344982	337.70	42500	48550	42450	55200	29750	42500	46328.61	2.53	0	44968	45866	44182	43316	41632	40766	43750	41200	36	12700	500	29750	50	1	7106760	3163	25.17	3.38	12	4.85	1768.00	13173.00	51200	20240329	-13.09	24600	20240805	80.89	51200	-13.09	20240329	24600	80.89	20240805	51200	-13.09	20240329	24600	80.89	20240805	2.18	N	214430	500	35 억	180051	N	N	0	N	N
22	20241227	121017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	45150	2650	2	6.24	14578648600	313927	307.30	42500	48550	42450	55200	29750	42500	46439.61	2.53	0	40823	45866	44182	43316	41632	40766	43750	41200	36	12700	500	29750	50	1	7106760	3209	25.54	3.43	12	4.42	1768.00	13173.00	51200	20240329	-11.82	24600	20240805	83.54	51200	-11.82	20240329	24600	83.54	20240805	51200	-11.82	20240329	24600	83.54	20240805	2.18	N	214430	500	35 억	180051	N	N	0	N	N
23	20241227	111015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	46500	4000	2	9.41	12678507800	272398	266.65	42500	48550	42450	55200	29750	42500	46544.06	2.53	0	31574	45866	44182	43316	41632	40766	43750	41200	36	12700	500	29750	50	1	7106760	3305	26.30	3.53	12	3.83	1768.00	13173.00	51200	20240329	-9.18	24600	20240805	89.02	51200	-9.18	20240329	24600	89.02	20240805	51200	-9.18	20240329	24600	89.02	20240805	2.18	N	214430	500	35 억	180051	N	N	0	N	N
24	20241227	101013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48350	5850	2	13.76	8437404550	183047	179.19	42500	48450	42450	55200	29750	42500	46094.20	2.53	0	23129	45866	44182	43316	41632	40766	43750	41200	36	12700	500	29750	50	1	7106760	3436	27.35	3.67	12	2.58	1768.00	13173.00	51200	20240329	-5.57	24600	20240805	96.54	51200	-5.57	20240329	24600	96.54	20240805	51200	-5.57	20240329	24600	96.54	20240805	2.18	N	214430	500	35 억	180051	N	N	0	N	N
25	20241227	091018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43750	1250	2	2.94	318750150	7431	7.27	42500	43800	42450	55200	29750	42500	42894.65	2.53	0	-1508	45866	44182	43316	41632	40766	43750	41200	36	12700	500	29750	50	1	7106760	3109	24.75	3.32	12	0.10	1768.00	13173.00	51200	20240329	-14.55	24600	20240805	77.85	51200	-14.55	20240329	24600	77.85	20240805	51200	-14.55	20240329	24600	77.85	20240805	2.18	N	214430	500	35 억	180051	N	N	0	N	N
26	20241226	161009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42500	-1650	5	-3.74	4406477450	101467	111.12	44550	45000	42450	57300	30950	44150	43428.19	2.69	0	-27142	45350	44750	44100	43500	42850	44425	43175	36	13150	500	30900	50	1	7106760	3020	24.04	3.23	12	1.43	1768.00	13173.00	51200	20240329	-16.99	24600	20240805	72.76	51200	-16.99	20240329	24600	72.76	20240805	51200	-16.99	20240329	24600	72.76	20240805	2.35	N	214430	500	35 억	190963	N	N	0	N	N
27	20241226	151007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42700	-1450	5	-3.28	4054450000	93197	102.06	44550	45000	42650	57300	30950	44150	43504.08	2.69	0	-29008	45350	44750	44100	43500	42850	44425	43175	36	13150	500	30900	50	1	7106760	3035	24.15	3.24	12	1.31	1768.00	13173.00	51200	20240329	-16.60	24600	20240805	73.58	51200	-16.60	20240329	24600	73.58	20240805	51200	-16.60	20240329	24600	73.58	20240805	2.35	N	214430	500	35 억	190963	N	N	0	N	N
28	20241226	141006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43250	-900	5	-2.04	3527770500	80953	88.65	44550	45000	42950	57300	30950	44150	43578.01	2.69	0	-26347	45350	44750	44100	43500	42850	44425	43175	36	13150	500	30900	50	1	7106760	3074	24.46	3.28	12	1.14	1768.00	13173.00	51200	20240329	-15.53	24600	20240805	75.81	51200	-15.53	20240329	24600	75.81	20240805	51200	-15.53	20240329	24600	75.81	20240805	2.35	N	214430	500	35 억	190963	N	N	0	N	N
29	20241226	131008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43150	-1000	5	-2.27	2702273900	61862	67.75	44550	45000	43050	57300	30950	44150	43682.29	2.69	0	-24048	45350	44750	44100	43500	42850	44425	43175	36	13150	500	30900	50	1	7106760	3067	24.41	3.28	12	0.87	1768.00	13173.00	51200	20240329	-15.72	24600	20240805	75.41	51200	-15.72	20240329	24600	75.41	20240805	51200	-15.72	20240329	24600	75.41	20240805	2.35	N	214430	500	35 억	190963	N	N	0	N	N
30	20241226	121006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43600	-550	5	-1.25	2349322800	53722	58.83	44550	45000	43050	57300	30950	44150	43731.11	2.69	0	-17941	45350	44750	44100	43500	42850	44425	43175	36	13150	500	30900	50	1	7106760	3099	24.66	3.31	12	0.76	1768.00	13173.00	51200	20240329	-14.84	24600	20240805	77.24	51200	-14.84	20240329	24600	77.24	20240805	51200	-14.84	20240329	24600	77.24	20240805	2.35	N	214430	500	35 억	190963	N	N	0	N	N
31	20241226	111005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43350	-800	5	-1.81	2144511300	49027	53.69	44550	45000	43050	57300	30950	44150	43741.43	2.69	0	-16225	45350	44750	44100	43500	42850	44425	43175	36	13150	500	30900	50	1	7106760	3081	24.52	3.29	12	0.69	1768.00	13173.00	51200	20240329	-15.33	24600	20240805	76.22	51200	-15.33	20240329	24600	76.22	20240805	51200	-15.33	20240329	24600	76.22	20240805	2.35	N	214430	500	35 억	190963	N	N	0	N	N
32	20241226	101007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43600	-550	5	-1.25	1359242500	30867	33.80	44550	45000	43450	57300	30950	44150	44035.46	2.69	0	-7548	45350	44750	44100	43500	42850	44425	43175	36	13150	500	30900	50	1	7106760	3099	24.66	3.31	12	0.43	1768.00	13173.00	51200	20240329	-14.84	24600	20240805	77.24	51200	-14.84	20240329	24600	77.24	20240805	51200	-14.84	20240329	24600	77.24	20240805	2.35	N	214430	500	35 억	190963	N	N	0	N	N
33	20241226	091008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44100	-50	5	-0.11	444561850	9958	10.91	44550	45000	44100	57300	30950	44150	44643.69	2.69	0	-3907	45350	44750	44100	43500	42850	44425	43175	36	13150	500	30900	50	1	7106760	3134	24.94	3.35	12	0.14	1768.00	13173.00	51200	20240329	-13.87	24600	20240805	79.27	51200	-13.87	20240329	24600	79.27	20240805	51200	-13.87	20240329	24600	79.27	20240805	2.35	N	214430	500	35 억	190963	N	N	0	N	N
34	20241224	161007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44150	300	2	0.68	4008946700	91007	46.98	44450	44700	43450	57000	30700	43850	44050.82	2.82	0	-9802	47416	45632	42966	41182	38516	46525	42075	36	13150	500	30690	50	1	7106760	3138	24.97	3.35	12	1.28	1768.00	13173.00	51200	20240329	-13.77	24600	20240805	79.47	51200	-13.77	20240329	24600	79.47	20240805	51200	-13.77	20240329	24600	79.47	20240805	2.39	N	214430	500	35 억	200653	N	N	0	N	N
35	20241224	151006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44050	200	2	0.46	3858358550	87594	45.22	44450	44700	43450	57000	30700	43850	44048.21	2.82	0	-9578	47416	45632	42966	41182	38516	46525	42075	36	13150	500	30690	50	1	7106760	3131	24.92	3.34	12	1.23	1768.00	13173.00	51200	20240329	-13.96	24600	20240805	79.07	51200	-13.96	20240329	24600	79.07	20240805	51200	-13.96	20240329	24600	79.07	20240805	2.39	N	214430	500	35 억	200653	N	N	0	N	N
36	20241224	141004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43950	100	2	0.23	3099688550	70402	36.34	44450	44700	43450	57000	30700	43850	44028.42	2.82	0	-7092	47416	45632	42966	41182	38516	46525	42075	36	13150	500	30690	50	1	7106760	3123	24.86	3.34	12	0.99	1768.00	13173.00	51200	20240329	-14.16	24600	20240805	78.66	51200	-14.16	20240329	24600	78.66	20240805	51200	-14.16	20240329	24600	78.66	20240805	2.39	N	214430	500	35 억	200653	N	N	0	N	N
37	20241224	131005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43800	-50	5	-0.11	2878650300	65362	33.74	44450	44700	43450	57000	30700	43850	44041.66	2.82	0	-4922	47416	45632	42966	41182	38516	46525	42075	36	13150	500	30690	50	1	7106760	3113	24.77	3.32	12	0.92	1768.00	13173.00	51200	20240329	-14.45	24600	20240805	78.05	51200	-14.45	20240329	24600	78.05	20240805	51200	-14.45	20240329	24600	78.05	20240805	2.39	N	214430	500	35 억	200653	N	N	0	N	N
38	20241224	121005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43900	50	2	0.11	2635894900	59822	30.88	44450	44700	43450	57000	30700	43850	44062.31	2.82	0	-1735	47416	45632	42966	41182	38516	46525	42075	36	13150	500	30690	50	1	7106760	3120	24.83	3.33	12	0.84	1768.00	13173.00	51200	20240329	-14.26	24600	20240805	78.46	51200	-14.26	20240329	24600	78.46	20240805	51200	-14.26	20240329	24600	78.46	20240805	2.39	N	214430	500	35 억	200653	N	N	0	N	N
39	20241224	111007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43950	100	2	0.23	2430166850	55135	28.46	44450	44700	43450	57000	30700	43850	44076.68	2.82	0	-531	47416	45632	42966	41182	38516	46525	42075	36	13150	500	30690	50	1	7106760	3123	24.86	3.34	12	0.78	1768.00	13173.00	51200	20240329	-14.16	24600	20240805	78.66	51200	-14.16	20240329	24600	78.66	20240805	51200	-14.16	20240329	24600	78.66	20240805	2.39	N	214430	500	35 억	200653	N	N	0	N	N
40	20241224	101005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43750	-100	5	-0.23	1817491300	41126	21.23	44450	44700	43750	57000	30700	43850	44193.27	2.82	0	-5276	47416	45632	42966	41182	38516	46525	42075	36	13150	500	30690	50	1	7106760	3109	24.75	3.32	12	0.58	1768.00	13173.00	51200	20240329	-14.55	24600	20240805	77.85	51200	-14.55	20240329	24600	77.85	20240805	51200	-14.55	20240329	24600	77.85	20240805	2.39	N	214430	500	35 억	200653	N	N	0	N	N
41	20241224	091011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44100	250	2	0.57	964048400	21779	11.24	44450	44650	43850	57000	30700	43850	44265.10	2.82	0	-2029	47416	45632	42966	41182	38516	46525	42075	36	13150	500	30690	50	1	7106760	3134	24.94	3.35	12	0.31	1768.00	13173.00	51200	20240329	-13.87	24600	20240805	79.27	51200	-13.87	20240329	24600	79.27	20240805	51200	-13.87	20240329	24600	79.27	20240805	2.39	N	214430	500	35 억	200653	N	N	0	N	N
42	20241223	160957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43850	3600	2	8.94	8287333850	193385	333.37	40300	44750	40300	52300	28200	40250	42853.22	1.87	0	68819	42416	41332	40416	39332	38416	40875	38875	36	12050	500	28170	50	1	7106760	3116	24.80	3.33	12	2.72	1768.00	13173.00	51200	20240329	-14.36	24600	20240805	78.25	51200	-14.36	20240329	24600	78.25	20240805	51200	-14.36	20240329	24600	78.25	20240805	2.44	N	214430	500	35 억	132565	N	N	0	N	N
43	20241223	151002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44250	4000	2	9.94	7886807600	184269	317.66	40300	44750	40300	52300	28200	40250	42800.51	1.87	0	66725	42416	41332	40416	39332	38416	40875	38875	36	12050	500	28170	50	1	7106760	3145	25.03	3.36	12	2.59	1768.00	13173.00	51200	20240329	-13.57	24600	20240805	79.88	51200	-13.57	20240329	24600	79.88	20240805	51200	-13.57	20240329	24600	79.88	20240805	2.44	N	214430	500	35 억	132565	N	N	0	N	N
44	20241223	140957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42900	2650	2	6.58	4123106100	98167	169.23	40300	42900	40300	52300	28200	40250	42000.94	1.87	0	25117	42416	41332	40416	39332	38416	40875	38875	36	12050	500	28170	50	1	7106760	3049	24.26	3.26	12	1.38	1768.00	13173.00	51200	20240329	-16.21	24600	20240805	74.39	51200	-16.21	20240329	24600	74.39	20240805	51200	-16.21	20240329	24600	74.39	20240805	2.44	N	214430	500	35 억	132565	N	N	0	N	N
45	20241223	130957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42050	1800	2	4.47	2764195550	66225	114.16	40300	42350	40300	52300	28200	40250	41739.46	1.87	0	13375	42416	41332	40416	39332	38416	40875	38875	36	12050	500	28170	50	1	7106760	2988	23.78	3.19	12	0.93	1768.00	13173.00	51200	20240329	-17.87	24600	20240805	70.93	51200	-17.87	20240329	24600	70.93	20240805	51200	-17.87	20240329	24600	70.93	20240805	2.44	N	214430	500	35 억	132565	N	N	0	N	N
46	20241223	120959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41900	1650	2	4.10	2560898300	61381	105.81	40300	42350	40300	52300	28200	40250	41721.35	1.87	0	13258	42416	41332	40416	39332	38416	40875	38875	36	12050	500	28170	50	1	7106760	2978	23.70	3.18	12	0.86	1768.00	13173.00	51200	20240329	-18.16	24600	20240805	70.33	51200	-18.16	20240329	24600	70.33	20240805	51200	-18.16	20240329	24600	70.33	20240805	2.44	N	214430	500	35 억	132565	N	N	0	N	N
47	20241223	110957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41850	1600	2	3.98	1990757200	47785	82.38	40300	42350	40300	52300	28200	40250	41660.71	1.87	0	10021	42416	41332	40416	39332	38416	40875	38875	36	12050	500	28170	50	1	7106760	2974	23.67	3.18	12	0.67	1768.00	13173.00	51200	20240329	-18.26	24600	20240805	70.12	51200	-18.26	20240329	24600	70.12	20240805	51200	-18.26	20240329	24600	70.12	20240805	2.44	N	214430	500	35 억	132565	N	N	0	N	N
48	20241223	100952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42150	1900	2	4.72	1289685000	31039	53.51	40300	42350	40300	52300	28200	40250	41550.47	1.87	0	7858	42416	41332	40416	39332	38416	40875	38875	36	12050	500	28170	50	1	7106760	2995	23.84	3.20	12	0.44	1768.00	13173.00	51200	20240329	-17.68	24600	20240805	71.34	51200	-17.68	20240329	24600	71.34	20240805	51200	-17.68	20240329	24600	71.34	20240805	2.44	N	214430	500	35 억	132565	N	N	0	N	N
49	20241223	090956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40400	150	2	0.37	112133350	2755	4.75	40300	41300	40300	52300	28200	40250	40701.76	1.87	0	-2160	42416	41332	40416	39332	38416	40875	38875	36	12050	500	28170	50	1	7106760	2871	22.85	3.07	12	0.04	1768.00	13173.00	51200	20240329	-21.09	24600	20240805	64.23	51200	-21.09	20240329	24600	64.23	20240805	51200	-21.09	20240329	24600	64.23	20240805	2.44	N	214430	500	35 억	132565	N	N	0	N	N
50	20241220	160952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40250	-1050	5	-2.54	2343312650	57978	187.50	41500	41500	39500	53600	28950	41300	40417.39	1.96	0	-6605	42966	42132	40766	39932	38566	42550	40350	36	12300	500	28910	50	1	7106760	2860	22.77	3.06	12	0.82	1768.00	13173.00	51200	20240329	-21.39	24600	20240805	63.62	51200	-21.39	20240329	24600	63.62	20240805	51200	-21.39	20240329	24600	63.62	20240805	2.52	N	214430	500	35 억	139134	N	N	0	N	N
51	20241220	150955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40050	-1250	5	-3.03	2229118100	55125	178.28	41500	41500	39500	53600	28950	41300	40437.52	1.96	0	-7061	42966	42132	40766	39932	38566	42550	40350	36	12300	500	28910	50	1	7106760	2846	22.65	3.04	12	0.78	1768.00	13173.00	51200	20240329	-21.78	24600	20240805	62.80	51200	-21.78	20240329	24600	62.80	20240805	51200	-21.78	20240329	24600	62.80	20240805	2.52	N	214430	500	35 억	139134	N	N	0	N	N
52	20241220	140953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40550	-750	5	-1.82	1863074400	46034	148.88	41500	41500	39950	53600	28950	41300	40471.70	1.96	0	-4801	42966	42132	40766	39932	38566	42550	40350	36	12300	500	28910	50	1	7106760	2882	22.94	3.08	12	0.65	1768.00	13173.00	51200	20240329	-20.80	24600	20240805	64.84	51200	-20.80	20240329	24600	64.84	20240805	51200	-20.80	20240329	24600	64.84	20240805	2.52	N	214430	500	35 억	139134	N	N	0	N	N
53	20241220	130952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40550	-750	5	-1.82	1604128400	39611	128.10	41500	41500	39950	53600	28950	41300	40497.04	1.96	0	-3615	42966	42132	40766	39932	38566	42550	40350	36	12300	500	28910	50	1	7106760	2882	22.94	3.08	12	0.56	1768.00	13173.00	51200	20240329	-20.80	24600	20240805	64.84	51200	-20.80	20240329	24600	64.84	20240805	51200	-20.80	20240329	24600	64.84	20240805	2.52	N	214430	500	35 억	139134	N	N	0	N	N
54	20241220	120951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40450	-850	5	-2.06	1467499650	36245	117.22	41500	41500	39950	53600	28950	41300	40488.33	1.96	0	-2636	42966	42132	40766	39932	38566	42550	40350	36	12300	500	28910	50	1	7106760	2875	22.88	3.07	12	0.51	1768.00	13173.00	51200	20240329	-21.00	24600	20240805	64.43	51200	-21.00	20240329	24600	64.43	20240805	51200	-21.00	20240329	24600	64.43	20240805	2.52	N	214430	500	35 억	139134	N	N	0	N	N
55	20241220	110951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40700	-600	5	-1.45	1279343150	31620	102.26	41500	41500	39950	53600	28950	41300	40459.94	1.96	0	-757	42966	42132	40766	39932	38566	42550	40350	36	12300	500	28910	50	1	7106760	2892	23.02	3.09	12	0.44	1768.00	13173.00	51200	20240329	-20.51	24600	20240805	65.45	51200	-20.51	20240329	24600	65.45	20240805	51200	-20.51	20240329	24600	65.45	20240805	2.52	N	214430	500	35 억	139134	N	N	0	N	N
56	20241220	100952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40350	-950	5	-2.30	910023900	22499	72.76	41500	41500	39950	53600	28950	41300	40447.30	1.96	0	-287	42966	42132	40766	39932	38566	42550	40350	36	12300	500	28910	50	1	7106760	2868	22.82	3.06	12	0.32	1768.00	13173.00	51200	20240329	-21.19	24600	20240805	64.02	51200	-21.19	20240329	24600	64.02	20240805	51200	-21.19	20240329	24600	64.02	20240805	2.52	N	214430	500	35 억	139134	N	N	0	N	N
57	20241220	090954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41150	-150	5	-0.36	73834600	1798	5.81	41500	41500	40850	53600	28950	41300	41064.85	1.96	0	-1331	42966	42132	40766	39932	38566	42550	40350	36	12300	500	28910	50	1	7106760	2924	23.27	3.12	12	0.03	1768.00	13173.00	51200	20240329	-19.63	24600	20240805	67.28	51200	-19.63	20240329	24600	67.28	20240805	51200	-19.63	20240329	24600	67.28	20240805	2.52	N	214430	500	35 억	139134	N	N	0	N	N
58	20241219	160950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41300	400	2	0.98	1259987250	30909	61.32	39700	41600	39400	53100	28650	40900	40763.63	1.96	0	304	42166	41532	40966	40332	39766	41850	40650	36	12200	500	28630	50	1	7106760	2935	23.36	3.14	12	0.43	1768.00	13173.00	51200	20240329	-19.34	24600	20240805	67.89	51200	-19.34	20240329	24600	67.89	20240805	51200	-19.34	20240329	24600	67.89	20240805	2.52	N	214430	500	35 억	139061	N	N	0	N	N
59	20241219	150948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41400	500	2	1.22	1220511400	29953	59.42	39700	41600	39400	53100	28650	40900	40747.55	1.96	0	509	42166	41532	40966	40332	39766	41850	40650	36	12200	500	28630	50	1	7106760	2942	23.42	3.14	12	0.42	1768.00	13173.00	51200	20240329	-19.14	24600	20240805	68.29	51200	-19.14	20240329	24600	68.29	20240805	51200	-19.14	20240329	24600	68.29	20240805	2.52	N	214430	500	35 억	139061	N	N	0	N	N
60	20241219	140950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41400	500	2	1.22	1134726450	27881	55.31	39700	41600	39400	53100	28650	40900	40698.92	1.96	0	871	42166	41532	40966	40332	39766	41850	40650	36	12200	500	28630	50	1	7106760	2942	23.42	3.14	12	0.39	1768.00	13173.00	51200	20240329	-19.14	24600	20240805	68.29	51200	-19.14	20240329	24600	68.29	20240805	51200	-19.14	20240329	24600	68.29	20240805	2.52	N	214430	500	35 억	139061	N	N	0	N	N
61	20241219	130948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41550	650	2	1.59	1036644700	25513	50.62	39700	41600	39400	53100	28650	40900	40632.02	1.96	0	1187	42166	41532	40966	40332	39766	41850	40650	36	12200	500	28630	50	1	7106760	2953	23.50	3.15	12	0.36	1768.00	13173.00	51200	20240329	-18.85	24600	20240805	68.90	51200	-18.85	20240329	24600	68.90	20240805	51200	-18.85	20240329	24600	68.90	20240805	2.52	N	214430	500	35 억	139061	N	N	0	N	N
62	20241219	120951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41400	500	2	1.22	919931850	22697	45.03	39700	41500	39400	53100	28650	40900	40530.99	1.96	0	280	42166	41532	40966	40332	39766	41850	40650	36	12200	500	28630	50	1	7106760	2942	23.42	3.14	12	0.32	1768.00	13173.00	51200	20240329	-19.14	24600	20240805	68.29	51200	-19.14	20240329	24600	68.29	20240805	51200	-19.14	20240329	24600	68.29	20240805	2.52	N	214430	500	35 억	139061	N	N	0	N	N
63	20241219	110948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41400	500	2	1.22	810799950	20054	39.79	39700	41400	39400	53100	28650	40900	40430.83	1.96	0	319	42166	41532	40966	40332	39766	41850	40650	36	12200	500	28630	50	1	7106760	2942	23.42	3.14	12	0.28	1768.00	13173.00	51200	20240329	-19.14	24600	20240805	68.29	51200	-19.14	20240329	24600	68.29	20240805	51200	-19.14	20240329	24600	68.29	20240805	2.52	N	214430	500	35 억	139061	N	N	0	N	N
64	20241219	100940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40950	50	2	0.12	559730600	13929	27.63	39700	40950	39400	53100	28650	40900	40184.55	1.96	0	542	42166	41532	40966	40332	39766	41850	40650	36	12200	500	28630	50	1	7106760	2910	23.16	3.11	12	0.20	1768.00	13173.00	51200	20240329	-20.02	24600	20240805	66.46	51200	-20.02	20240329	24600	66.46	20240805	51200	-20.02	20240329	24600	66.46	20240805	2.52	N	214430	500	35 억	139061	N	N	0	N	N
65	20241219	090950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39900	-1000	5	-2.44	269716650	6797	13.48	39700	40250	39400	53100	28650	40900	39681.72	1.96	0	-102	42166	41532	40966	40332	39766	41850	40650	36	12200	500	28630	50	1	7106760	2836	22.57	3.03	12	0.10	1768.00	13173.00	51200	20240329	-22.07	24600	20240805	62.20	51200	-22.07	20240329	24600	62.20	20240805	51200	-22.07	20240329	24600	62.20	20240805	2.52	N	214430	500	35 억	139061	N	N	0	N	N
66	20241218	160944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40900	-400	5	-0.97	2064277050	50343	39.00	40800	41600	40400	53600	28950	41300	41004.25	1.99	0	-2997	44300	42800	41500	40000	38700	42150	39350	36	12300	500	28910	50	1	7106760	2907	23.13	3.10	12	0.71	1768.00	13173.00	51200	20240329	-20.12	24600	20240805	66.26	51200	-20.12	20240329	24600	66.26	20240805	51200	-20.12	20240329	24600	66.26	20240805	2.35	N	214430	500	35 억	141265	N	N	0	N	N
67	20241218	150949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41000	-300	5	-0.73	1897225400	46263	35.84	40800	41600	40400	53600	28950	41300	41009.56	1.99	0	-1411	44300	42800	41500	40000	38700	42150	39350	36	12300	500	28910	50	1	7106760	2914	23.19	3.11	12	0.65	1768.00	13173.00	51200	20240329	-19.92	24600	20240805	66.67	51200	-19.92	20240329	24600	66.67	20240805	51200	-19.92	20240329	24600	66.67	20240805	2.35	N	214430	500	35 억	141265	N	N	0	N	N
68	20241218	140946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40900	-400	5	-0.97	1746335650	42567	32.98	40800	41600	40400	53600	28950	41300	41025.57	1.99	0	-1428	44300	42800	41500	40000	38700	42150	39350	36	12300	500	28910	50	1	7106760	2907	23.13	3.10	12	0.60	1768.00	13173.00	51200	20240329	-20.12	24600	20240805	66.26	51200	-20.12	20240329	24600	66.26	20240805	51200	-20.12	20240329	24600	66.26	20240805	2.35	N	214430	500	35 억	141265	N	N	0	N	N
69	20241218	130948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40800	-500	5	-1.21	1644554000	40072	31.04	40800	41600	40400	53600	28950	41300	41039.98	1.99	0	-2485	44300	42800	41500	40000	38700	42150	39350	36	12300	500	28910	50	1	7106760	2900	23.08	3.10	12	0.56	1768.00	13173.00	51200	20240329	-20.31	24600	20240805	65.85	51200	-20.31	20240329	24600	65.85	20240805	51200	-20.31	20240329	24600	65.85	20240805	2.35	N	214430	500	35 억	141265	N	N	0	N	N
70	20241218	120940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40850	-450	5	-1.09	1536862900	37427	28.99	40800	41600	40400	53600	28950	41300	41062.95	1.99	0	-1649	44300	42800	41500	40000	38700	42150	39350	36	12300	500	28910	50	1	7106760	2903	23.11	3.10	12	0.53	1768.00	13173.00	51200	20240329	-20.21	24600	20240805	66.06	51200	-20.21	20240329	24600	66.06	20240805	51200	-20.21	20240329	24600	66.06	20240805	2.35	N	214430	500	35 억	141265	N	N	0	N	N
71	20241218	110947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41000	-300	5	-0.73	1406945100	34252	26.53	40800	41600	40400	53600	28950	41300	41076.29	1.99	0	-1158	44300	42800	41500	40000	38700	42150	39350	36	12300	500	28910	50	1	7106760	2914	23.19	3.11	12	0.48	1768.00	13173.00	51200	20240329	-19.92	24600	20240805	66.67	51200	-19.92	20240329	24600	66.67	20240805	51200	-19.92	20240329	24600	66.67	20240805	2.35	N	214430	500	35 억	141265	N	N	0	N	N
72	20241218	100947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41300	0	3	0.00	1011469050	24686	19.12	40800	41350	40400	53600	28950	41300	40973.39	1.99	0	-1283	44300	42800	41500	40000	38700	42150	39350	36	12300	500	28910	50	1	7106760	2935	23.36	3.14	12	0.35	1768.00	13173.00	51200	20240329	-19.34	24600	20240805	67.89	51200	-19.34	20240329	24600	67.89	20240805	51200	-19.34	20240329	24600	67.89	20240805	2.35	N	214430	500	35 억	141265	N	N	0	N	N
73	20241218	090950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41250	-50	5	-0.12	120688600	2941	2.28	40800	41300	40800	53600	28950	41300	41036.59	1.99	0	-1015	44300	42800	41500	40000	38700	42150	39350	36	12300	500	28910	50	1	7106760	2932	23.33	3.13	12	0.04	1768.00	13173.00	51200	20240329	-19.43	24600	20240805	67.68	51200	-19.43	20240329	24600	67.68	20240805	51200	-19.43	20240329	24600	67.68	20240805	2.35	N	214430	500	35 억	141265	N	N	0	N	N
74	20241217	160943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41300	550	2	1.35	5371433950	128770	119.88	41450	43000	40200	52900	28550	40750	41713.51	1.84	0	10792	42916	41832	40716	39632	38516	42375	40175	36	12150	500	28520	50	1	7106760	2935	23.36	3.14	12	1.81	1768.00	13173.00	51200	20240329	-19.34	24600	20240805	67.89	51200	-19.34	20240329	24600	67.89	20240805	51200	-19.34	20240329	24600	67.89	20240805	2.34	N	214430	500	35 억	130802	N	N	0	N	N
75	20241217	150947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41300	550	2	1.35	5226627450	125265	116.61	41450	43000	40200	52900	28550	40750	41724.56	1.84	0	12041	42916	41832	40716	39632	38516	42375	40175	36	12150	500	28520	50	1	7106760	2935	23.36	3.14	12	1.76	1768.00	13173.00	51200	20240329	-19.34	24600	20240805	67.89	51200	-19.34	20240329	24600	67.89	20240805	51200	-19.34	20240329	24600	67.89	20240805	2.34	N	214430	500	35 억	130802	N	N	0	N	N
76	20241217	140938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41550	800	2	1.96	4623880200	110723	103.08	41450	43000	40200	52900	28550	40750	41760.79	1.84	0	14749	42916	41832	40716	39632	38516	42375	40175	36	12150	500	28520	50	1	7106760	2953	23.50	3.15	12	1.56	1768.00	13173.00	51200	20240329	-18.85	24600	20240805	68.90	51200	-18.85	20240329	24600	68.90	20240805	51200	-18.85	20240329	24600	68.90	20240805	2.34	N	214430	500	35 억	130802	N	N	0	N	N
77	20241217	130935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41300	550	2	1.35	1865704050	45409	42.27	41450	41700	40200	52900	28550	40750	41086.66	1.84	0	736	42916	41832	40716	39632	38516	42375	40175	36	12150	500	28520	50	1	7106760	2935	23.36	3.14	12	0.64	1768.00	13173.00	51200	20240329	-19.34	24600	20240805	67.89	51200	-19.34	20240329	24600	67.89	20240805	51200	-19.34	20240329	24600	67.89	20240805	2.34	N	214430	500	35 억	130802	N	N	0	N	N
78	20241217	120916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41200	450	2	1.10	1185321100	28959	26.96	41450	41500	40200	52900	28550	40750	40931.01	1.84	0	-4722	42916	41832	40716	39632	38516	42375	40175	36	12150	500	28520	50	1	7106760	2928	23.30	3.13	12	0.41	1768.00	13173.00	51200	20240329	-19.53	24600	20240805	67.48	51200	-19.53	20240329	24600	67.48	20240805	51200	-19.53	20240329	24600	67.48	20240805	2.34	N	214430	500	35 억	130802	N	N	0	N	N
79	20241217	110922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40900	150	2	0.37	654732550	16094	14.98	41450	41450	40200	52900	28550	40750	40681.78	1.84	0	-4275	42916	41832	40716	39632	38516	42375	40175	36	12150	500	28520	50	1	7106760	2907	23.13	3.10	12	0.23	1768.00	13173.00	51200	20240329	-20.12	24600	20240805	66.26	51200	-20.12	20240329	24600	66.26	20240805	51200	-20.12	20240329	24600	66.26	20240805	2.34	N	214430	500	35 억	130802	N	N	0	N	N
80	20241217	100934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40500	-250	5	-0.61	504553950	12408	11.55	41450	41450	40200	52900	28550	40750	40663.60	1.84	0	-4252	42916	41832	40716	39632	38516	42375	40175	36	12150	500	28520	50	1	7106760	2878	22.91	3.07	12	0.17	1768.00	13173.00	51200	20240329	-20.90	24600	20240805	64.63	51200	-20.90	20240329	24600	64.63	20240805	51200	-20.90	20240329	24600	64.63	20240805	2.34	N	214430	500	35 억	130802	N	N	0	N	N
81	20241217	090944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40450	-300	5	-0.74	236094500	5784	5.38	41450	41450	40250	52900	28550	40750	40818.55	1.84	0	-2606	42916	41832	40716	39632	38516	42375	40175	36	12150	500	28520	50	1	7106760	2875	22.88	3.07	12	0.08	1768.00	13173.00	51200	20240329	-21.00	24600	20240805	64.43	51200	-21.00	20240329	24600	64.43	20240805	51200	-21.00	20240329	24600	64.43	20240805	2.34	N	214430	500	35 억	130802	N	N	0	N	N
82	20241216	160935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40750	2200	2	5.71	4375900700	107203	515.87	40000	41800	39600	50100	27000	38550	40819.75	1.68	0	11522	39883	39216	38733	38066	37583	38975	37825	36	11550	500	26980	50	1	7106760	2896	23.05	3.09	12	1.51	1768.00	13173.00	51200	20240329	-20.41	24600	20240805	65.65	51200	-20.41	20240329	24600	65.65	20240805	51200	-20.41	20240329	24600	65.65	20240805	2.33	N	214430	500	35 억	119476	N	N	0	N	N
83	20241216	150945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40350	1800	2	4.67	4234386300	103714	499.08	40000	41800	39600	50100	27000	38550	40828.19	1.68	0	11355	39883	39216	38733	38066	37583	38975	37825	36	11550	500	26980	50	1	7106760	2868	22.82	3.06	12	1.46	1768.00	13173.00	51200	20240329	-21.19	24600	20240805	64.02	51200	-21.19	20240329	24600	64.02	20240805	51200	-21.19	20240329	24600	64.02	20240805	2.33	N	214430	500	35 억	119476	N	N	0	N	N
84	20241216	140943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40400	1850	2	4.80	4069935500	99642	479.49	40000	41800	39600	50100	27000	38550	40846.27	1.68	0	13436	39883	39216	38733	38066	37583	38975	37825	36	11550	500	26980	50	1	7106760	2871	22.85	3.07	12	1.40	1768.00	13173.00	51200	20240329	-21.09	24600	20240805	64.23	51200	-21.09	20240329	24600	64.23	20240805	51200	-21.09	20240329	24600	64.23	20240805	2.33	N	214430	500	35 억	119476	N	N	0	N	N
85	20241216	130945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40450	1900	2	4.93	3924206800	96033	462.12	40000	41800	39600	50100	27000	38550	40863.83	1.68	0	15098	39883	39216	38733	38066	37583	38975	37825	36	11550	500	26980	50	1	7106760	2875	22.88	3.07	12	1.35	1768.00	13173.00	51200	20240329	-21.00	24600	20240805	64.43	51200	-21.00	20240329	24600	64.43	20240805	51200	-21.00	20240329	24600	64.43	20240805	2.33	N	214430	500	35 억	119476	N	N	0	N	N
86	20241216	120944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40450	1900	2	4.93	3644234700	89140	428.95	40000	41800	39600	50100	27000	38550	40882.93	1.68	0	16499	39883	39216	38733	38066	37583	38975	37825	36	11550	500	26980	50	1	7106760	2875	22.88	3.07	12	1.25	1768.00	13173.00	51200	20240329	-21.00	24600	20240805	64.43	51200	-21.00	20240329	24600	64.43	20240805	51200	-21.00	20240329	24600	64.43	20240805	2.33	N	214430	500	35 억	119476	N	N	0	N	N
87	20241216	110943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40150	1600	2	4.15	3530594900	86322	415.39	40000	41800	39600	50100	27000	38550	40901.11	1.68	0	16478	39883	39216	38733	38066	37583	38975	37825	36	11550	500	26980	50	1	7106760	2853	22.71	3.05	12	1.21	1768.00	13173.00	51200	20240329	-21.58	24600	20240805	63.21	51200	-21.58	20240329	24600	63.21	20240805	51200	-21.58	20240329	24600	63.21	20240805	2.33	N	214430	500	35 억	119476	N	N	0	N	N
88	20241216	100943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40200	1650	2	4.28	3096546800	75500	363.31	40000	41800	39600	50100	27000	38550	41014.84	1.68	0	18900	39883	39216	38733	38066	37583	38975	37825	36	11550	500	26980	50	1	7106760	2857	22.74	3.05	12	1.06	1768.00	13173.00	51200	20240329	-21.48	24600	20240805	63.41	51200	-21.48	20240329	24600	63.41	20240805	51200	-21.48	20240329	24600	63.41	20240805	2.33	N	214430	500	35 억	119476	N	N	0	N	N
89	20241216	090944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41250	2700	2	7.00	1043147300	25599	123.18	40000	41600	39600	50100	27000	38550	40752.11	1.68	0	7039	39883	39216	38733	38066	37583	38975	37825	36	11550	500	26980	50	1	7106760	2932	23.33	3.13	12	0.36	1768.00	13173.00	51200	20240329	-19.43	24600	20240805	67.68	51200	-19.43	20240329	24600	67.68	20240805	51200	-19.43	20240329	24600	67.68	20240805	2.33	N	214430	500	35 억	119476	N	N	0	N	N
90	20241213	160936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38550	-350	5	-0.90	804486050	20777	62.55	38900	39400	38250	50500	27250	38900	38720.03	1.73	0	-3574	40233	39566	38733	38066	37233	39150	37650	36	11600	500	27230	50	1	7106760	2740	21.80	2.93	12	0.29	1768.00	13173.00	51200	20240329	-24.71	24600	20240805	56.71	51200	-24.71	20240329	24600	56.71	20240805	51200	-24.71	20240329	24600	56.71	20240805	2.38	N	214430	500	35 억	122929	N	N	1	N	N
91	20241213	150942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38650	-250	5	-0.64	753504500	19456	58.57	38900	39400	38250	50500	27250	38900	38728.64	1.73	0	-2660	40233	39566	38733	38066	37233	39150	37650	36	11600	500	27230	50	1	7106760	2747	21.86	2.93	12	0.27	1768.00	13173.00	51200	20240329	-24.51	24600	20240805	57.11	51200	-24.51	20240329	24600	57.11	20240805	51200	-24.51	20240329	24600	57.11	20240805	2.38	N	214430	500	35 억	122929	N	N	1	N	N
92	20241213	140941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38600	-300	5	-0.77	679835250	17551	52.83	38900	39400	38250	50500	27250	38900	38734.84	1.73	0	-2356	40233	39566	38733	38066	37233	39150	37650	36	11600	500	27230	50	1	7106760	2743	21.83	2.93	12	0.25	1768.00	13173.00	51200	20240329	-24.61	24600	20240805	56.91	51200	-24.61	20240329	24600	56.91	20240805	51200	-24.61	20240329	24600	56.91	20240805	2.38	N	214430	500	35 억	122929	N	N	1	N	N
93	20241213	130942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38450	-450	5	-1.16	511097200	13191	39.71	38900	39400	38250	50500	27250	38900	38745.90	1.73	0	-4280	40233	39566	38733	38066	37233	39150	37650	36	11600	500	27230	50	1	7106760	2733	21.75	2.92	12	0.19	1768.00	13173.00	51200	20240329	-24.90	24600	20240805	56.30	51200	-24.90	20240329	24600	56.30	20240805	51200	-24.90	20240329	24600	56.30	20240805	2.38	N	214430	500	35 억	122929	N	N	1	N	N
94	20241213	120942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38500	-400	5	-1.03	460960600	11890	35.79	38900	39400	38250	50500	27250	38900	38768.76	1.73	0	-3995	40233	39566	38733	38066	37233	39150	37650	36	11600	500	27230	50	1	7106760	2736	21.78	2.92	12	0.17	1768.00	13173.00	51200	20240329	-24.80	24600	20240805	56.50	51200	-24.80	20240329	24600	56.50	20240805	51200	-24.80	20240329	24600	56.50	20240805	2.38	N	214430	500	35 억	122929	N	N	1	N	N
95	20241213	110940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38400	-500	5	-1.29	403572000	10397	31.30	38900	39400	38250	50500	27250	38900	38816.20	1.73	0	-4018	40233	39566	38733	38066	37233	39150	37650	36	11600	500	27230	50	1	7106760	2729	21.72	2.92	12	0.15	1768.00	13173.00	51200	20240329	-25.00	24600	20240805	56.10	51200	-25.00	20240329	24600	56.10	20240805	51200	-25.00	20240329	24600	56.10	20240805	2.38	N	214430	500	35 억	122929	N	N	1	N	N
96	20241213	100931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38450	-450	5	-1.16	345590650	8886	26.75	38900	39400	38400	50500	27250	38900	38891.59	1.73	0	-4209	40233	39566	38733	38066	37233	39150	37650	36	11600	500	27230	50	1	7106760	2733	21.75	2.92	12	0.13	1768.00	13173.00	51200	20240329	-24.90	24600	20240805	56.30	51200	-24.90	20240329	24600	56.30	20240805	51200	-24.90	20240329	24600	56.30	20240805	2.38	N	214430	500	35 억	122929	N	N	1	N	N
97	20241213	090942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38850	-50	5	-0.13	24561000	634	1.91	38900	38900	38650	50500	27250	38900	38739.75	1.73	0	221	40233	39566	38733	38066	37233	39150	37650	36	11600	500	27230	50	1	7106760	2761	21.97	2.95	12	0.01	1768.00	13173.00	51200	20240329	-24.12	24600	20240805	57.93	51200	-24.12	20240329	24600	57.93	20240805	51200	-24.12	20240329	24600	57.93	20240805	2.38	N	214430	500	35 억	122929	N	N	1	N	N
98	20241212	160942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38900	50	2	0.13	1270480100	32994	59.40	38950	39400	37900	50500	27200	38850	38506.18	1.82	0	-7028	40350	39600	38150	37400	35950	39975	37775	36	11650	500	27190	50	1	7106760	2765	22.00	2.95	12	0.46	1768.00	13173.00	51200	20240329	-24.02	24600	20240805	58.13	51200	-24.02	20240329	24600	58.13	20240805	51200	-24.02	20240329	24600	58.13	20240805	2.34	N	214430	500	35 억	129114	N	N	1	N	N
99	20241212	150935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38900	50	2	0.13	1206852000	31358	56.46	38950	39400	37900	50500	27200	38850	38486.26	1.82	0	-6264	40350	39600	38150	37400	35950	39975	37775	36	11650	500	27190	50	1	7106760	2765	22.00	2.95	12	0.44	1768.00	13173.00	51200	20240329	-24.02	24600	20240805	58.13	51200	-24.02	20240329	24600	58.13	20240805	51200	-24.02	20240329	24600	58.13	20240805	2.34	N	214430	500	35 억	129114	N	N	2	N	N
100	20241212	140933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38200	-650	5	-1.67	936677500	24379	43.89	38950	39400	37900	50500	27200	38850	38421.49	1.82	0	-4742	40350	39600	38150	37400	35950	39975	37775	36	11650	500	27190	50	1	7106760	2715	21.61	2.90	12	0.34	1768.00	13173.00	51200	20240329	-25.39	24600	20240805	55.28	51200	-25.39	20240329	24600	55.28	20240805	51200	-25.39	20240329	24600	55.28	20240805	2.34	N	214430	500	35 억	129114	N	N	2	N	N
101	20241212	130921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38050	-800	5	-2.06	887575900	23093	41.58	38950	39400	37900	50500	27200	38850	38434.85	1.82	0	-4340	40350	39600	38150	37400	35950	39975	37775	36	11650	500	27190	50	1	7106760	2704	21.52	2.89	12	0.32	1768.00	13173.00	51200	20240329	-25.68	24600	20240805	54.67	51200	-25.68	20240329	24600	54.67	20240805	51200	-25.68	20240329	24600	54.67	20240805	2.34	N	214430	500	35 억	129114	N	N	2	N	N
102	20241212	120917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37950	-900	5	-2.32	845751350	21994	39.60	38950	39400	37900	50500	27200	38850	38453.73	1.82	0	-3657	40350	39600	38150	37400	35950	39975	37775	36	11650	500	27190	50	1	7106760	2697	21.46	2.88	12	0.31	1768.00	13173.00	51200	20240329	-25.88	24600	20240805	54.27	51200	-25.88	20240329	24600	54.27	20240805	51200	-25.88	20240329	24600	54.27	20240805	2.34	N	214430	500	35 억	129114	N	N	2	N	N
103	20241212	110928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38650	-200	5	-0.51	624353750	16188	29.14	38950	39400	38100	50500	27200	38850	38568.92	1.82	0	-888	40350	39600	38150	37400	35950	39975	37775	36	11650	500	27190	50	1	7106760	2747	21.86	2.93	12	0.23	1768.00	13173.00	51200	20240329	-24.51	24600	20240805	57.11	51200	-24.51	20240329	24600	57.11	20240805	51200	-24.51	20240329	24600	57.11	20240805	2.34	N	214430	500	35 억	129114	N	N	2	N	N
104	20241212	100927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38350	-500	5	-1.29	519803400	13461	24.23	38950	39400	38100	50500	27200	38850	38615.51	1.82	0	-634	40350	39600	38150	37400	35950	39975	37775	36	11650	500	27190	50	1	7106760	2725	21.69	2.91	12	0.19	1768.00	13173.00	51200	20240329	-25.10	24600	20240805	55.89	51200	-25.10	20240329	24600	55.89	20240805	51200	-25.10	20240329	24600	55.89	20240805	2.34	N	214430	500	35 억	129114	N	N	2	N	N
105	20241212	090934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39150	300	2	0.77	103484000	2649	4.77	38950	39400	38650	50500	27200	38850	39065.31	1.82	0	-629	40350	39600	38150	37400	35950	39975	37775	36	11650	500	27190	50	1	7106760	2782	22.14	2.97	12	0.04	1768.00	13173.00	51200	20240329	-23.54	24600	20240805	59.15	51200	-23.54	20240329	24600	59.15	20240805	51200	-23.54	20240329	24600	59.15	20240805	2.34	N	214430	500	35 억	129114	N	N	2	N	N
106	20241211	160928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38850	1900	2	5.14	2127964250	55544	165.51	37400	38900	36700	48000	25900	36950	38311.33	1.80	0	1808	38050	37500	36850	36300	35650	37775	36575	36	11050	500	25860	50	1	7106760	2761	21.97	2.95	12	0.78	1768.00	13173.00	51200	20240329	-24.12	24600	20240805	57.93	51200	-24.12	20240329	24600	57.93	20240805	51200	-24.12	20240329	24600	57.93	20240805	2.33	N	214430	500	35 억	127637	N	N	2	N	N
107	20241211	150916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38800	1850	2	5.01	2020092500	52766	157.23	37400	38850	36700	48000	25900	36950	38283.98	1.80	0	2386	38050	37500	36850	36300	35650	37775	36575	36	11050	500	25860	50	1	7106760	2757	21.95	2.95	12	0.74	1768.00	13173.00	51200	20240329	-24.22	24600	20240805	57.72	51200	-24.22	20240329	24600	57.72	20240805	51200	-24.22	20240329	24600	57.72	20240805	2.33	N	214430	500	35 억	127637	N	N	0	N	N
108	20241211	140934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38400	1450	2	3.92	1836107200	48013	143.07	37400	38800	36700	48000	25900	36950	38241.88	1.80	0	2715	38050	37500	36850	36300	35650	37775	36575	36	11050	500	25860	50	1	7106760	2729	21.72	2.92	12	0.68	1768.00	13173.00	51200	20240329	-25.00	24600	20240805	56.10	51200	-25.00	20240329	24600	56.10	20240805	51200	-25.00	20240329	24600	56.10	20240805	2.33	N	214430	500	35 억	127637	N	N	0	N	N
109	20241211	130936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38500	1550	2	4.19	1543576300	40382	120.33	37400	38800	36700	48000	25900	36950	38224.36	1.80	0	-618	38050	37500	36850	36300	35650	37775	36575	36	11050	500	25860	50	1	7106760	2736	21.78	2.92	12	0.57	1768.00	13173.00	51200	20240329	-24.80	24600	20240805	56.50	51200	-24.80	20240329	24600	56.50	20240805	51200	-24.80	20240329	24600	56.50	20240805	2.33	N	214430	500	35 억	127637	N	N	0	N	N
110	20241211	120938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38500	1550	2	4.19	1046512100	27490	81.91	37400	38500	36700	48000	25900	36950	38068.83	1.80	0	1062	38050	37500	36850	36300	35650	37775	36575	36	11050	500	25860	50	1	7106760	2736	21.78	2.92	12	0.39	1768.00	13173.00	51200	20240329	-24.80	24600	20240805	56.50	51200	-24.80	20240329	24600	56.50	20240805	51200	-24.80	20240329	24600	56.50	20240805	2.33	N	214430	500	35 억	127637	N	N	0	N	N
111	20241211	110934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38300	1350	2	3.65	685800950	18087	53.89	37400	38350	36700	48000	25900	36950	37916.79	1.80	0	206	38050	37500	36850	36300	35650	37775	36575	36	11050	500	25860	50	1	7106760	2722	21.66	2.91	12	0.25	1768.00	13173.00	51200	20240329	-25.20	24600	20240805	55.69	51200	-25.20	20240329	24600	55.69	20240805	51200	-25.20	20240329	24600	55.69	20240805	2.33	N	214430	500	35 억	127637	N	N	0	N	N
112	20241211	100935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38100	1150	2	3.11	527504100	13949	41.56	37400	38350	36700	48000	25900	36950	37816.62	1.80	0	2806	38050	37500	36850	36300	35650	37775	36575	36	11050	500	25860	50	1	7106760	2708	21.55	2.89	12	0.20	1768.00	13173.00	51200	20240329	-25.59	24600	20240805	54.88	51200	-25.59	20240329	24600	54.88	20240805	51200	-25.59	20240329	24600	54.88	20240805	2.33	N	214430	500	35 억	127637	N	N	0	N	N
113	20241211	090940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37350	400	2	1.08	64569350	1748	5.21	37400	37400	36700	48000	25900	36950	36938.99	1.80	0	398	38050	37500	36850	36300	35650	37775	36575	36	11050	500	25860	50	1	7106760	2654	21.13	2.84	12	0.02	1768.00	13173.00	51200	20240329	-27.05	24600	20240805	51.83	51200	-27.05	20240329	24600	51.83	20240805	51200	-27.05	20240329	24600	51.83	20240805	2.33	N	214430	500	35 억	127637	N	N	0	N	N
114	20241210	160927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36950	500	2	1.37	1232462050	33468	16.37	36450	37400	36200	47350	25550	36450	36825.09	1.91	0	-8208	38050	37250	36800	36000	35550	37025	35775	36	10900	500	25510	50	1	7106760	2626	20.90	2.80	12	0.47	1768.00	13173.00	51200	20240329	-27.83	24600	20240805	50.20	51200	-27.83	20240329	24600	50.20	20240805	51200	-27.83	20240329	24600	50.20	20240805	2.50	N	214430	500	35 억	135569	N	N	0	N	N
115	20241210	150929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37000	550	2	1.51	1217815650	33072	16.17	36450	37400	36200	47350	25550	36450	36823.16	1.91	0	-8202	38050	37250	36800	36000	35550	37025	35775	36	10900	500	25510	50	1	7106760	2630	20.93	2.81	12	0.47	1768.00	13173.00	51200	20240329	-27.73	24600	20240805	50.41	51200	-27.73	20240329	24600	50.41	20240805	51200	-27.73	20240329	24600	50.41	20240805	2.50	N	214430	500	35 억	135569	N	N	0	N	N
116	20241210	140929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37250	800	2	2.19	1051718450	28599	13.99	36450	37400	36200	47350	25550	36450	36774.66	1.91	0	-7543	38050	37250	36800	36000	35550	37025	35775	36	10900	500	25510	50	1	7106760	2647	21.07	2.83	12	0.40	1768.00	13173.00	51200	20240329	-27.25	24600	20240805	51.42	51200	-27.25	20240329	24600	51.42	20240805	51200	-27.25	20240329	24600	51.42	20240805	2.50	N	214430	500	35 억	135569	N	N	0	N	N
117	20241210	130929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37300	850	2	2.33	1011166350	27511	13.45	36450	37400	36200	47350	25550	36450	36754.98	1.91	0	-7481	38050	37250	36800	36000	35550	37025	35775	36	10900	500	25510	50	1	7106760	2651	21.10	2.83	12	0.39	1768.00	13173.00	51200	20240329	-27.15	24600	20240805	51.63	51200	-27.15	20240329	24600	51.63	20240805	51200	-27.15	20240329	24600	51.63	20240805	2.50	N	214430	500	35 억	135569	N	N	0	N	N
118	20241210	120928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37200	750	2	2.06	880006100	23972	11.72	36450	37400	36200	47350	25550	36450	36709.75	1.91	0	-7312	38050	37250	36800	36000	35550	37025	35775	36	10900	500	25510	50	1	7106760	2644	21.04	2.82	12	0.34	1768.00	13173.00	51200	20240329	-27.34	24600	20240805	51.22	51200	-27.34	20240329	24600	51.22	20240805	51200	-27.34	20240329	24600	51.22	20240805	2.50	N	214430	500	35 억	135569	N	N	0	N	N
119	20241210	110928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37000	550	2	1.51	712460900	19451	9.51	36450	37200	36200	47350	25550	36450	36628.50	1.91	0	-5338	38050	37250	36800	36000	35550	37025	35775	36	10900	500	25510	50	1	7106760	2630	20.93	2.81	12	0.27	1768.00	13173.00	51200	20240329	-27.73	24600	20240805	50.41	51200	-27.73	20240329	24600	50.41	20240805	51200	-27.73	20240329	24600	50.41	20240805	2.50	N	214430	500	35 억	135569	N	N	0	N	N
120	20241210	100928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36700	250	2	0.69	460146950	12614	6.17	36450	36800	36200	47350	25550	36450	36479.07	1.91	0	-3882	38050	37250	36800	36000	35550	37025	35775	36	10900	500	25510	50	1	7106760	2608	20.76	2.79	12	0.18	1768.00	13173.00	51200	20240329	-28.32	24600	20240805	49.19	51200	-28.32	20240329	24600	49.19	20240805	51200	-28.32	20240329	24600	49.19	20240805	2.50	N	214430	500	35 억	135569	N	N	0	N	N
121	20241210	090934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36500	50	2	0.14	163850450	4496	2.20	36450	36700	36200	47350	25550	36450	36443.61	1.91	0	950	38050	37250	36800	36000	35550	37025	35775	36	10900	500	25510	50	1	7106760	2594	20.64	2.77	12	0.06	1768.00	13173.00	51200	20240329	-28.71	24600	20240805	48.37	51200	-28.71	20240329	24600	48.37	20240805	51200	-28.71	20240329	24600	48.37	20240805	2.50	N	214430	500	35 억	135569	N	N	0	N	N
122	20241209	160925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36450	-2400	5	-6.18	2560153650	69480	65.54	37450	37600	36350	50500	27200	38850	36847.52	1.87	0	2853	41583	40216	38483	37116	35383	39350	36250	36	11650	500	27190	50	1	7106760	2590	20.62	2.77	12	0.98	1768.00	13173.00	51200	20240329	-28.81	24600	20240805	48.17	51200	-28.81	20240329	24600	48.17	20240805	51200	-28.81	20240329	24600	48.17	20240805	2.56	N	214430	500	35 억	132716	N	N	0	N	N
123	20241209	150926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36750	-2100	5	-5.41	2388743100	64790	61.11	37450	37600	36350	50500	27200	38850	36869.01	1.87	0	3275	41583	40216	38483	37116	35383	39350	36250	36	11650	500	27190	50	1	7106760	2612	20.79	2.79	12	0.91	1768.00	13173.00	51200	20240329	-28.22	24600	20240805	49.39	51200	-28.22	20240329	24600	49.39	20240805	51200	-28.22	20240329	24600	49.39	20240805	2.56	N	214430	500	35 억	132716	N	N	0	N	N
124	20241209	140927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36700	-2150	5	-5.53	2008531950	54415	51.33	37450	37600	36400	50500	27200	38850	36911.37	1.87	0	3429	41583	40216	38483	37116	35383	39350	36250	36	11650	500	27190	50	1	7106760	2608	20.76	2.79	12	0.77	1768.00	13173.00	51200	20240329	-28.32	24600	20240805	49.19	51200	-28.32	20240329	24600	49.19	20240805	51200	-28.32	20240329	24600	49.19	20240805	2.56	N	214430	500	35 억	132716	N	N	0	N	N
125	20241209	130930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36800	-2050	5	-5.28	1509687150	40778	38.46	37450	37600	36800	50500	27200	38850	37022.10	1.87	0	146	41583	40216	38483	37116	35383	39350	36250	36	11650	500	27190	50	1	7106760	2615	20.81	2.79	12	0.57	1768.00	13173.00	51200	20240329	-28.12	24600	20240805	49.59	51200	-28.12	20240329	24600	49.59	20240805	51200	-28.12	20240329	24600	49.59	20240805	2.56	N	214430	500	35 억	132716	N	N	0	N	N
126	20241209	120926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37000	-1850	5	-4.76	1396933650	37719	35.58	37450	37600	36800	50500	27200	38850	37035.28	1.87	0	1020	41583	40216	38483	37116	35383	39350	36250	36	11650	500	27190	50	1	7106760	2630	20.93	2.81	12	0.53	1768.00	13173.00	51200	20240329	-27.73	24600	20240805	50.41	51200	-27.73	20240329	24600	50.41	20240805	51200	-27.73	20240329	24600	50.41	20240805	2.56	N	214430	500	35 억	132716	N	N	0	N	N
127	20241209	110927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37050	-1800	5	-4.63	1141743750	30803	29.05	37450	37600	36800	50500	27200	38850	37065.99	1.87	0	759	41583	40216	38483	37116	35383	39350	36250	36	11650	500	27190	50	1	7106760	2633	20.96	2.81	12	0.43	1768.00	13173.00	51200	20240329	-27.64	24600	20240805	50.61	51200	-27.64	20240329	24600	50.61	20240805	51200	-27.64	20240329	24600	50.61	20240805	2.56	N	214430	500	35 억	132716	N	N	0	N	N
128	20241209	100924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37100	-1750	5	-4.50	981014550	26467	24.96	37450	37600	36800	50500	27200	38850	37065.57	1.87	0	1631	41583	40216	38483	37116	35383	39350	36250	36	11650	500	27190	50	1	7106760	2637	20.98	2.82	12	0.37	1768.00	13173.00	51200	20240329	-27.54	24600	20240805	50.81	51200	-27.54	20240329	24600	50.81	20240805	51200	-27.54	20240329	24600	50.81	20240805	2.56	N	214430	500	35 억	132716	N	N	0	N	N
129	20241209	090920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37050	-1800	5	-4.63	208265850	5608	5.29	37450	37500	36850	50500	27200	38850	37137.28	1.87	0	1494	41583	40216	38483	37116	35383	39350	36250	36	11650	500	27190	50	1	7106760	2633	20.96	2.81	12	0.08	1768.00	13173.00	51200	20240329	-27.64	24600	20240805	50.61	51200	-27.64	20240329	24600	50.61	20240805	51200	-27.64	20240329	24600	50.61	20240805	2.56	N	214430	500	35 억	132716	N	N	0	N	N
130	20241206	160918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38850	-1050	5	-2.63	4004677400	105585	110.81	39850	39850	36750	51800	27950	39900	37928.44	1.71	0	11065	43033	41466	40433	38866	37833	40950	38350	36	11900	500	27930	50	1	7106760	2761	21.97	2.95	12	1.49	1768.00	13173.00	51200	20240329	-24.12	24600	20240805	57.93	51200	-24.12	20240329	24600	57.93	20240805	51200	-24.12	20240329	24600	57.93	20240805	2.52	N	214430	500	35 억	121579	N	N	0	N	N
131	20241206	150922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39200	-700	5	-1.75	3868681300	102085	107.14	39850	39850	36750	51800	27950	39900	37896.67	1.71	0	11592	43033	41466	40433	38866	37833	40950	38350	36	11900	500	27930	50	1	7106760	2786	22.17	2.98	12	1.44	1768.00	13173.00	51200	20240329	-23.44	24600	20240805	59.35	51200	-23.44	20240329	24600	59.35	20240805	51200	-23.44	20240329	24600	59.35	20240805	2.52	N	214430	500	35 억	121579	N	N	0	N	N
132	20241206	140919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38900	-1000	5	-2.51	3678781800	97225	102.04	39850	39850	36750	51800	27950	39900	37837.82	1.71	0	13654	43033	41466	40433	38866	37833	40950	38350	36	11900	500	27930	50	1	7106760	2765	22.00	2.95	12	1.37	1768.00	13173.00	51200	20240329	-24.02	24600	20240805	58.13	51200	-24.02	20240329	24600	58.13	20240805	51200	-24.02	20240329	24600	58.13	20240805	2.52	N	214430	500	35 억	121579	N	N	0	N	N
133	20241206	130920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38550	-1350	5	-3.38	3500051400	92624	97.21	39850	39850	36750	51800	27950	39900	37787.74	1.71	0	16064	43033	41466	40433	38866	37833	40950	38350	36	11900	500	27930	50	1	7106760	2740	21.80	2.93	12	1.30	1768.00	13173.00	51200	20240329	-24.71	24600	20240805	56.71	51200	-24.71	20240329	24600	56.71	20240805	51200	-24.71	20240329	24600	56.71	20240805	2.52	N	214430	500	35 억	121579	N	N	0	N	N
134	20241206	120915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38700	-1200	5	-3.01	3285299900	87061	91.37	39850	39850	36750	51800	27950	39900	37735.61	1.71	0	16329	43033	41466	40433	38866	37833	40950	38350	36	11900	500	27930	50	1	7106760	2750	21.89	2.94	12	1.23	1768.00	13173.00	51200	20240329	-24.41	24600	20240805	57.32	51200	-24.41	20240329	24600	57.32	20240805	51200	-24.41	20240329	24600	57.32	20240805	2.52	N	214430	500	35 억	121579	N	N	0	N	N
135	20241206	110911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37700	-2200	5	-5.51	2913008950	77338	81.17	39850	39850	36750	51800	27950	39900	37665.95	1.71	0	18468	43033	41466	40433	38866	37833	40950	38350	36	11900	500	27930	50	1	7106760	2679	21.32	2.86	12	1.09	1768.00	13173.00	51200	20240329	-26.37	24600	20240805	53.25	51200	-26.37	20240329	24600	53.25	20240805	51200	-26.37	20240329	24600	53.25	20240805	2.52	N	214430	500	35 억	121579	N	N	0	N	N
136	20241206	100912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37500	-2400	5	-6.02	1683297300	44304	46.50	39850	39850	37200	51800	27950	39900	37994.25	1.71	0	12080	43033	41466	40433	38866	37833	40950	38350	36	11900	500	27930	50	1	7106760	2665	21.21	2.85	12	0.62	1768.00	13173.00	51200	20240329	-26.76	24600	20240805	52.44	51200	-26.76	20240329	24600	52.44	20240805	51200	-26.76	20240329	24600	52.44	20240805	2.52	N	214430	500	35 억	121579	N	N	0	N	N
137	20241206	090919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39350	-550	5	-1.38	46154550	1170	1.23	39850	39850	39300	51800	27950	39900	39448.33	1.71	0	-356	43033	41466	40433	38866	37833	40950	38350	36	11900	500	27930	50	1	7106760	2797	22.26	2.99	12	0.02	1768.00	13173.00	51200	20240329	-23.14	24600	20240805	59.96	51200	-23.14	20240329	24600	59.96	20240805	51200	-23.14	20240329	24600	59.96	20240805	2.52	N	214430	500	35 억	121579	N	N	0	N	N
138	20241205	160901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39900	-850	5	-2.09	3886658200	95236	129.25	41350	42000	39400	52900	28550	40750	40811.28	1.73	0	-1531	41850	41300	40400	39850	38950	41575	40125	36	12150	500	28520	50	1	7106760	2836	22.57	3.03	12	1.34	1768.00	13173.00	51200	20240329	-22.07	24600	20240805	62.20	51200	-22.07	20240329	24600	62.20	20240805	51200	-22.07	20240329	24600	62.20	20240805	2.51	N	214430	500	35 억	122808	N	N	0	N	N
139	20241205	150907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39750	-1000	5	-2.45	3819491000	93552	126.97	41350	42000	39400	52900	28550	40750	40827.46	1.73	0	-635	41850	41300	40400	39850	38950	41575	40125	36	12150	500	28520	50	1	7106760	2825	22.48	3.02	12	1.32	1768.00	13173.00	51200	20240329	-22.36	24600	20240805	61.59	51200	-22.36	20240329	24600	61.59	20240805	51200	-22.36	20240329	24600	61.59	20240805	2.51	N	214430	500	35 억	122808	N	N	0	N	N
140	20241205	140853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40450	-300	5	-0.74	3335220850	81394	110.47	41350	42000	39950	52900	28550	40750	40976.25	1.73	0	-1312	41850	41300	40400	39850	38950	41575	40125	36	12150	500	28520	50	1	7106760	2875	22.88	3.07	12	1.15	1768.00	13173.00	51200	20240329	-21.00	24600	20240805	64.43	51200	-21.00	20240329	24600	64.43	20240805	51200	-21.00	20240329	24600	64.43	20240805	2.51	N	214430	500	35 억	122808	N	N	0	N	N
141	20241205	130903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40400	-350	5	-0.86	3244686350	79162	107.44	41350	42000	39950	52900	28550	40750	40987.93	1.73	0	-1183	41850	41300	40400	39850	38950	41575	40125	36	12150	500	28520	50	1	7106760	2871	22.85	3.07	12	1.11	1768.00	13173.00	51200	20240329	-21.09	24600	20240805	64.23	51200	-21.09	20240329	24600	64.23	20240805	51200	-21.09	20240329	24600	64.23	20240805	2.51	N	214430	500	35 억	122808	N	N	0	N	N
142	20241205	120903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41200	450	2	1.10	2935172550	71545	97.10	41350	42000	39950	52900	28550	40750	41025.54	1.73	0	-3325	41850	41300	40400	39850	38950	41575	40125	36	12150	500	28520	50	1	7106760	2928	23.30	3.13	12	1.01	1768.00	13173.00	51200	20240329	-19.53	24600	20240805	67.48	51200	-19.53	20240329	24600	67.48	20240805	51200	-19.53	20240329	24600	67.48	20240805	2.51	N	214430	500	35 억	122808	N	N	0	N	N
143	20241205	110902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41350	600	2	1.47	2605462800	63585	86.30	41350	42000	39950	52900	28550	40750	40976.06	1.73	0	-523	41850	41300	40400	39850	38950	41575	40125	36	12150	500	28520	50	1	7106760	2939	23.39	3.14	12	0.89	1768.00	13173.00	51200	20240329	-19.24	24600	20240805	68.09	51200	-19.24	20240329	24600	68.09	20240805	51200	-19.24	20240329	24600	68.09	20240805	2.51	N	214430	500	35 억	122808	N	N	0	N	N
144	20241205	100859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41000	250	2	0.61	1644109500	40369	54.79	41350	41350	39950	52900	28550	40750	40727.03	1.73	0	-2480	41850	41300	40400	39850	38950	41575	40125	36	12150	500	28520	50	1	7106760	2914	23.19	3.11	12	0.57	1768.00	13173.00	51200	20240329	-19.92	24600	20240805	66.67	51200	-19.92	20240329	24600	66.67	20240805	51200	-19.92	20240329	24600	66.67	20240805	2.51	N	214430	500	35 억	122808	N	N	0	N	N
145	20241205	090906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40950	200	2	0.49	202561300	4929	6.69	41350	41350	40550	52900	28550	40750	41095.82	1.73	0	-1063	41850	41300	40400	39850	38950	41575	40125	36	12150	500	28520	50	1	7106760	2910	23.16	3.11	12	0.07	1768.00	13173.00	51200	20240329	-20.02	24600	20240805	66.46	51200	-20.02	20240329	24600	66.46	20240805	51200	-20.02	20240329	24600	66.46	20240805	2.51	N	214430	500	35 억	122808	N	N	0	N	N
146	20241204	160847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40750	-500	5	-1.21	2962361850	73624	100.36	40300	40950	39500	53600	28900	41250	40236.28	1.72	0	200	42883	42066	40783	39966	38683	42475	40375	36	12350	500	28870	50	1	7106760	2896	23.05	3.09	12	1.04	1768.00	13173.00	51200	20240329	-20.41	24600	20240805	65.65	51200	-20.41	20240329	24600	65.65	20240805	51200	-20.41	20240329	24600	65.65	20240805	2.58	N	214430	500	35 억	122021	N	N	0	N	N
147	20241204	150847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40750	-500	5	-1.21	2872796400	71421	97.35	40300	40950	39500	53600	28900	41250	40223.40	1.72	0	759	42883	42066	40783	39966	38683	42475	40375	36	12350	500	28870	50	1	7106760	2896	23.05	3.09	12	1.00	1768.00	13173.00	51200	20240329	-20.41	24600	20240805	65.65	51200	-20.41	20240329	24600	65.65	20240805	51200	-20.41	20240329	24600	65.65	20240805	2.58	N	214430	500	35 억	122021	N	N	0	N	N
148	20241204	140849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39950	-1300	5	-3.15	2477484100	61681	84.08	40300	40950	39500	53600	28900	41250	40166.06	1.72	0	2916	42883	42066	40783	39966	38683	42475	40375	36	12350	500	28870	50	1	7106760	2839	22.60	3.03	12	0.87	1768.00	13173.00	51200	20240329	-21.97	24600	20240805	62.40	51200	-21.97	20240329	24600	62.40	20240805	51200	-21.97	20240329	24600	62.40	20240805	2.58	N	214430	500	35 억	122021	N	N	0	N	N
149	20241204	130842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40750	-500	5	-1.21	2217130350	55201	75.24	40300	40950	39500	53600	28900	41250	40164.66	1.72	0	2366	42883	42066	40783	39966	38683	42475	40375	36	12350	500	28870	50	1	7106760	2896	23.05	3.09	12	0.78	1768.00	13173.00	51200	20240329	-20.41	24600	20240805	65.65	51200	-20.41	20240329	24600	65.65	20240805	51200	-20.41	20240329	24600	65.65	20240805	2.58	N	214430	500	35 억	122021	N	N	0	N	N
150	20241204	120837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40600	-650	5	-1.58	1888401550	47088	64.18	40300	40950	39500	53600	28900	41250	40103.64	1.72	0	3219	42883	42066	40783	39966	38683	42475	40375	36	12350	500	28870	50	1	7106760	2885	22.96	3.08	12	0.66	1768.00	13173.00	51200	20240329	-20.70	24600	20240805	65.04	51200	-20.70	20240329	24600	65.04	20240805	51200	-20.70	20240329	24600	65.04	20240805	2.58	N	214430	500	35 억	122021	N	N	0	N	N
151	20241204	110831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39950	-1300	5	-3.15	1695100200	42295	57.65	40300	40950	39500	53600	28900	41250	40078.00	1.72	0	3889	42883	42066	40783	39966	38683	42475	40375	36	12350	500	28870	50	1	7106760	2839	22.60	3.03	12	0.60	1768.00	13173.00	51200	20240329	-21.97	24600	20240805	62.40	51200	-21.97	20240329	24600	62.40	20240805	51200	-21.97	20240329	24600	62.40	20240805	2.58	N	214430	500	35 억	122021	N	N	0	N	N
152	20241204	100834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40350	-900	5	-2.18	1265773750	31559	43.02	40300	40950	39500	53600	28900	41250	40108.13	1.72	0	3321	42883	42066	40783	39966	38683	42475	40375	36	12350	500	28870	50	1	7106760	2868	22.82	3.06	12	0.44	1768.00	13173.00	51200	20240329	-21.19	24600	20240805	64.02	51200	-21.19	20240329	24600	64.02	20240805	51200	-21.19	20240329	24600	64.02	20240805	2.58	N	214430	500	35 억	122021	N	N	0	N	N
153	20241204	090853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40450	-800	5	-1.94	170830100	4231	5.77	40300	40750	39800	53600	28900	41250	40375.61	1.72	0	922	42883	42066	40783	39966	38683	42475	40375	36	12350	500	28870	50	1	7106760	2875	22.88	3.07	12	0.06	1768.00	13173.00	51200	20240329	-21.00	24600	20240805	64.43	51200	-21.00	20240329	24600	64.43	20240805	51200	-21.00	20240329	24600	64.43	20240805	2.58	N	214430	500	35 억	122021	N	N	0	N	N
154	20241203	160925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41250	1750	2	4.43	3004135700	73344	156.79	39500	41600	39500	51300	27650	39500	40959.45	1.65	0	4515	41166	40332	39766	38932	38366	40750	39350	36	11800	500	27650	50	1	7106760	2932	23.33	3.13	12	1.03	1768.00	13173.00	51200	20240329	-19.43	24600	20240805	67.68	51200	-19.43	20240329	24600	67.68	20240805	51200	-19.43	20240329	24600	67.68	20240805	2.63	N	214430	500	35 억	117019	N	N	1	N	N
155	20241203	151000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41150	1650	2	4.18	2904126250	70916	151.60	39500	41600	39500	51300	27650	39500	40951.64	1.65	0	4729	41166	40332	39766	38932	38366	40750	39350	36	11800	500	27650	50	1	7106760	2924	23.27	3.12	12	1.00	1768.00	13173.00	51200	20240329	-19.63	24600	20240805	67.28	51200	-19.63	20240329	24600	67.28	20240805	51200	-19.63	20240329	24600	67.28	20240805	2.63	N	214430	500	35 억	117019	N	N	1	N	N
156	20241203	140941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41000	1500	2	3.80	2701869950	65996	141.09	39500	41600	39500	51300	27650	39500	40939.90	1.65	0	2956	41166	40332	39766	38932	38366	40750	39350	36	11800	500	27650	50	1	7106760	2914	23.19	3.11	12	0.93	1768.00	13173.00	51200	20240329	-19.92	24600	20240805	66.67	51200	-19.92	20240329	24600	66.67	20240805	51200	-19.92	20240329	24600	66.67	20240805	2.63	N	214430	500	35 억	117019	N	N	1	N	N
157	20241203	130943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40950	1450	2	3.67	2589806600	63260	135.24	39500	41600	39500	51300	27650	39500	40939.09	1.65	0	2415	41166	40332	39766	38932	38366	40750	39350	36	11800	500	27650	50	1	7106760	2910	23.16	3.11	12	0.89	1768.00	13173.00	51200	20240329	-20.02	24600	20240805	66.46	51200	-20.02	20240329	24600	66.46	20240805	51200	-20.02	20240329	24600	66.46	20240805	2.63	N	214430	500	35 억	117019	N	N	1	N	N
158	20241203	120955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41200	1700	2	4.30	1823070500	44563	95.27	39500	41600	39500	51300	27650	39500	40909.96	1.65	0	1730	41166	40332	39766	38932	38366	40750	39350	36	11800	500	27650	50	1	7106760	2928	23.30	3.13	12	0.63	1768.00	13173.00	51200	20240329	-19.53	24600	20240805	67.48	51200	-19.53	20240329	24600	67.48	20240805	51200	-19.53	20240329	24600	67.48	20240805	2.63	N	214430	500	35 억	117019	N	N	1	N	N
159	20241203	110937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40700	1200	2	3.04	1440508200	35231	75.32	39500	41600	39500	51300	27650	39500	40887.52	1.65	0	1113	41166	40332	39766	38932	38366	40750	39350	36	11800	500	27650	50	1	7106760	2892	23.02	3.09	12	0.50	1768.00	13173.00	51200	20240329	-20.51	24600	20240805	65.45	51200	-20.51	20240329	24600	65.45	20240805	51200	-20.51	20240329	24600	65.45	20240805	2.63	N	214430	500	35 억	117019	N	N	1	N	N
160	20241203	100922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41100	1600	2	4.05	1035326050	25305	54.10	39500	41600	39500	51300	27650	39500	40913.89	1.65	0	563	41166	40332	39766	38932	38366	40750	39350	36	11800	500	27650	50	1	7106760	2921	23.25	3.12	12	0.36	1768.00	13173.00	51200	20240329	-19.73	24600	20240805	67.07	51200	-19.73	20240329	24600	67.07	20240805	51200	-19.73	20240329	24600	67.07	20240805	2.63	N	214430	500	35 억	117019	N	N	1	N	N
161	20241203	090913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40400	900	2	2.28	104077550	2580	5.52	39500	40450	39500	51300	27650	39500	40340.14	1.65	0	349	41166	40332	39766	38932	38366	40750	39350	36	11800	500	27650	50	1	7106760	2871	22.85	3.07	12	0.04	1768.00	13173.00	51200	20240329	-21.09	24600	20240805	64.23	51200	-21.09	20240329	24600	64.23	20240805	51200	-21.09	20240329	24600	64.23	20240805	2.63	N	214430	500	35 억	117019	N	N	1	N	N
162	20241202	160859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39500	50	2	0.13	1864079850	46734	83.04	39450	40600	39200	51200	27650	39450	39887.02	1.59	0	4182	40750	40100	39300	38650	37850	39700	38250	36	11750	500	27610	50	1	7106760	2807	22.34	3.00	12	0.66	1768.00	13173.00	51200	20240329	-22.85	24600	20240805	60.57	51200	-22.85	20240329	24600	60.57	20240805	51200	-22.85	20240329	24600	60.57	20240805	2.61	N	214430	500	35 억	112753	N	N	1	N	N
163	20241202	151006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39900	450	2	1.14	1701999000	42631	75.75	39450	40600	39200	51200	27650	39450	39923.98	1.59	0	3975	40750	40100	39300	38650	37850	39700	38250	36	11750	500	27610	50	1	7106760	2836	22.57	3.03	12	0.60	1768.00	13173.00	51200	20240329	-22.07	24600	20240805	62.20	51200	-22.07	20240329	24600	62.20	20240805	51200	-22.07	20240329	24600	62.20	20240805	2.61	N	214430	500	35 억	112753	N	N	0	N	N
164	20241202	140928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39650	200	2	0.51	1325305950	33206	59.01	39450	40600	39200	51200	27650	39450	39911.64	1.59	0	3454	40750	40100	39300	38650	37850	39700	38250	36	11750	500	27610	50	1	7106760	2818	22.43	3.01	12	0.47	1768.00	13173.00	51200	20240329	-22.56	24600	20240805	61.18	51200	-22.56	20240329	24600	61.18	20240805	51200	-22.56	20240329	24600	61.18	20240805	2.61	N	214430	500	35 억	112753	N	N	0	N	N
165	20241202	130911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39700	250	2	0.63	1215499400	30437	54.09	39450	40600	39200	51200	27650	39450	39934.93	1.59	0	3638	40750	40100	39300	38650	37850	39700	38250	36	11750	500	27610	50	1	7106760	2821	22.45	3.01	12	0.43	1768.00	13173.00	51200	20240329	-22.46	24600	20240805	61.38	51200	-22.46	20240329	24600	61.38	20240805	51200	-22.46	20240329	24600	61.38	20240805	2.61	N	214430	500	35 억	112753	N	N	0	N	N
166	20241202	120930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40000	550	2	1.39	1025226750	25654	45.59	39450	40600	39200	51200	27650	39450	39963.62	1.59	0	2532	40750	40100	39300	38650	37850	39700	38250	36	11750	500	27610	50	1	7106760	2843	22.62	3.04	12	0.36	1768.00	13173.00	51200	20240329	-21.88	24600	20240805	62.60	51200	-21.88	20240329	24600	62.60	20240805	51200	-21.88	20240329	24600	62.60	20240805	2.61	N	214430	500	35 억	112753	N	N	0	N	N
167	20241202	110839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39750	300	2	0.76	897660650	22456	39.90	39450	40600	39200	51200	27650	39450	39974.20	1.59	0	1645	40750	40100	39300	38650	37850	39700	38250	36	11750	500	27610	50	1	7106760	2825	22.48	3.02	12	0.32	1768.00	13173.00	51200	20240329	-22.36	24600	20240805	61.59	51200	-22.36	20240329	24600	61.59	20240805	51200	-22.36	20240329	24600	61.59	20240805	2.61	N	214430	500	35 억	112753	N	N	0	N	N
168	20241202	100852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40350	900	2	2.28	485746000	12203	21.68	39450	40600	39200	51200	27650	39450	39805.46	1.59	0	-778	40750	40100	39300	38650	37850	39700	38250	36	11750	500	27610	50	1	7106760	2868	22.82	3.06	12	0.17	1768.00	13173.00	51200	20240329	-21.19	24600	20240805	64.02	51200	-21.19	20240329	24600	64.02	20240805	51200	-21.19	20240329	24600	64.02	20240805	2.61	N	214430	500	35 억	112753	N	N	0	N	N
169	20241202	090847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39300	-150	5	-0.38	88304750	2239	3.98	39450	39850	39200	51200	27650	39450	39439.37	1.59	0	-633	40750	40100	39300	38650	37850	39700	38250	36	11750	500	27610	50	1	7106760	2793	22.23	2.98	12	0.03	1768.00	13173.00	51200	20240329	-23.24	24600	20240805	59.76	51200	-23.24	20240329	24600	59.76	20240805	51200	-23.24	20240329	24600	59.76	20240805	2.61	N	214430	500	35 억	112753	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History