KissMeData/230240/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	161050	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	430	2	2.48	3119767590	182340	65.20	17310	17900	16570	22500	12120	17310	17105.77	4.60	1972	1346	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2361	129.49	1.33	12	1.37	137.00	13293.00	19880	20240122	-10.76	7200	20240909	146.39	19880	-10.76	20240122	7200	146.39	20240909	19880	-10.76	20240122	7200	146.39	20240909	3.21	N	230240	500	67 억	612661	N	N	2	N	N
3	20241231	151034	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	430	2	2.48	3119767590	182340	65.20	17310	17900	16570	22500	12120	17310	17105.77	4.60	1972	1346	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2361	129.49	1.33	12	1.37	137.00	13293.00	19880	20240122	-10.76	7200	20240909	146.39	19880	-10.76	20240122	7200	146.39	20240909	19880	-10.76	20240122	7200	146.39	20240909	3.21	N	230240	500	67 억	612661	N	N	2	N	N
4	20241231	141049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	430	2	2.48	3119767590	182340	65.20	17310	17900	16570	22500	12120	17310	17105.77	4.60	1972	1346	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2361	129.49	1.33	12	1.37	137.00	13293.00	19880	20240122	-10.76	7200	20240909	146.39	19880	-10.76	20240122	7200	146.39	20240909	19880	-10.76	20240122	7200	146.39	20240909	3.21	N	230240	500	67 억	612661	N	N	2	N	N
5	20241231	131050	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	430	2	2.48	3119767590	182340	65.20	17310	17900	16570	22500	12120	17310	17105.77	4.60	1972	1346	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2361	129.49	1.33	12	1.37	137.00	13293.00	19880	20240122	-10.76	7200	20240909	146.39	19880	-10.76	20240122	7200	146.39	20240909	19880	-10.76	20240122	7200	146.39	20240909	3.21	N	230240	500	67 억	612661	N	N	2	N	N
6	20241231	121049	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	430	2	2.48	3119767590	182340	65.20	17310	17900	16570	22500	12120	17310	17105.77	4.60	1972	1346	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2361	129.49	1.33	12	1.37	137.00	13293.00	19880	20240122	-10.76	7200	20240909	146.39	19880	-10.76	20240122	7200	146.39	20240909	19880	-10.76	20240122	7200	146.39	20240909	3.21	N	230240	500	67 억	612661	N	N	2	N	N
7	20241231	111048	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	430	2	2.48	3119767590	182340	65.20	17310	17900	16570	22500	12120	17310	17105.77	4.60	1972	1346	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2361	129.49	1.33	12	1.37	137.00	13293.00	19880	20240122	-10.76	7200	20240909	146.39	19880	-10.76	20240122	7200	146.39	20240909	19880	-10.76	20240122	7200	146.39	20240909	3.21	N	230240	500	67 억	612661	N	N	2	N	N
8	20241231	101042	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	430	2	2.48	3119767590	182340	65.20	17310	17900	16570	22500	12120	17310	17105.77	4.60	1972	1346	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2361	129.49	1.33	12	1.37	137.00	13293.00	19880	20240122	-10.76	7200	20240909	146.39	19880	-10.76	20240122	7200	146.39	20240909	19880	-10.76	20240122	7200	146.39	20240909	3.21	N	230240	500	67 억	612661	N	N	2	N	N
9	20241231	091045	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	430	2	2.48	3119767590	182340	65.20	17310	17900	16570	22500	12120	17310	17105.77	4.60	1972	1346	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2361	129.49	1.33	12	1.37	137.00	13293.00	19880	20240122	-10.76	7200	20240909	146.39	19880	-10.76	20240122	7200	146.39	20240909	19880	-10.76	20240122	7200	146.39	20240909	3.21	N	230240	500	67 억	612661	N	N	2	N	N
10	20241230	161043	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17740	430	2	2.48	3101659820	181310	64.84	17310	17900	16570	22500	12120	17310	17105.77	4.59	0	1346	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2361	129.49	1.33	12	1.36	137.00	13293.00	19880	20240122	-10.76	7200	20240909	146.39	19880	-10.76	20240122	7200	146.39	20240909	19880	-10.76	20240122	7200	146.39	20240909	3.21	N	230240	500	67 억	610689	N	N	2	N	N
11	20241230	151046	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17710	400	2	2.31	2937503640	172063	61.53	17310	17900	16570	22500	12120	17310	17072.22	4.59	0	3337	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2357	129.27	1.33	12	1.29	137.00	13293.00	19880	20240122	-10.92	7200	20240909	145.97	19880	-10.92	20240122	7200	145.97	20240909	19880	-10.92	20240122	7200	145.97	20240909	3.21	N	230240	500	67 억	610689	N	N	2	N	N
12	20241230	141047	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17180	-130	5	-0.75	2134795930	126382	45.19	17310	17310	16570	22500	12120	17310	16891.53	4.59	0	6603	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2286	125.40	1.29	12	0.95	137.00	13293.00	19880	20240122	-13.58	7200	20240909	138.61	19880	-13.58	20240122	7200	138.61	20240909	19880	-13.58	20240122	7200	138.61	20240909	3.21	N	230240	500	67 억	610689	N	N	2	N	N
13	20241230	131047	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16780	-530	5	-3.06	1612058660	95832	34.27	17310	17310	16570	22500	12120	17310	16821.59	4.59	0	-4636	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2233	122.48	1.26	12	0.72	137.00	13293.00	19880	20240122	-15.59	7200	20240909	133.06	19880	-15.59	20240122	7200	133.06	20240909	19880	-15.59	20240122	7200	133.06	20240909	3.21	N	230240	500	67 억	610689	N	N	2	N	N
14	20241230	121042	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16650	-660	5	-3.81	1499519030	89106	31.86	17310	17310	16570	22500	12120	17310	16828.35	4.59	0	-4960	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2216	121.53	1.25	12	0.67	137.00	13293.00	19880	20240122	-16.25	7200	20240909	131.25	19880	-16.25	20240122	7200	131.25	20240909	19880	-16.25	20240122	7200	131.25	20240909	3.21	N	230240	500	67 억	610689	N	N	2	N	N
15	20241230	111045	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16980	-330	5	-1.91	1326328380	78812	28.18	17310	17310	16570	22500	12120	17310	16828.86	4.59	0	-328	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2260	123.94	1.28	12	0.59	137.00	13293.00	19880	20240122	-14.59	7200	20240909	135.83	19880	-14.59	20240122	7200	135.83	20240909	19880	-14.59	20240122	7200	135.83	20240909	3.21	N	230240	500	67 억	610689	N	N	2	N	N
16	20241230	101044	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16940	-370	5	-2.14	961152870	57346	20.51	17310	17310	16570	22500	12120	17310	16760.35	4.59	0	8039	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2255	123.65	1.27	12	0.43	137.00	13293.00	19880	20240122	-14.79	7200	20240909	135.28	19880	-14.79	20240122	7200	135.28	20240909	19880	-14.79	20240122	7200	135.28	20240909	3.21	N	230240	500	67 억	610689	N	N	2	N	N
17	20241230	091046	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16680	-630	5	-3.64	205090760	12188	4.36	17310	17310	16620	22500	12120	17310	16826.28	4.59	0	-151	18503	17906	17353	16756	16203	18205	17055	67	5190	500	12110	10	1	13309000	2220	121.75	1.25	12	0.09	137.00	13293.00	19880	20240122	-16.10	7200	20240909	131.67	19880	-16.10	20240122	7200	131.67	20240909	19880	-16.10	20240122	7200	131.67	20240909	3.21	N	230240	500	67 억	610689	N	N	2	N	N
18	20241227	161040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17310	420	2	2.49	4871283450	278955	92.31	17200	17950	16800	21950	11830	16890	17462.97	4.70	0	-12118	17883	17386	16943	16446	16003	17635	16695	67	5060	500	11820	10	1	13309000	2304	126.35	1.30	12	2.10	137.00	13293.00	19880	20240122	-12.93	7200	20240909	140.42	19880	-12.93	20240122	7200	140.42	20240909	19880	-12.93	20240122	7200	140.42	20240909	3.21	N	230240	500	67 억	625381	N	N	2	N	N
19	20241227	151039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17380	490	2	2.90	4775179160	273410	90.47	17200	17950	16800	21950	11830	16890	17465.49	4.70	0	-11146	17883	17386	16943	16446	16003	17635	16695	67	5060	500	11820	10	1	13309000	2313	126.86	1.31	12	2.05	137.00	13293.00	19880	20240122	-12.58	7200	20240909	141.39	19880	-12.58	20240122	7200	141.39	20240909	19880	-12.58	20240122	7200	141.39	20240909	3.21	N	230240	500	67 억	625381	N	N	3	N	N
20	20241227	141042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17140	250	2	1.48	4220903850	241028	79.76	17200	17950	16800	21950	11830	16890	17512.36	4.70	0	-13376	17883	17386	16943	16446	16003	17635	16695	67	5060	500	11820	10	1	13309000	2281	125.11	1.29	12	1.81	137.00	13293.00	19880	20240122	-13.78	7200	20240909	138.06	19880	-13.78	20240122	7200	138.06	20240909	19880	-13.78	20240122	7200	138.06	20240909	3.21	N	230240	500	67 억	625381	N	N	3	N	N
21	20241227	131040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17150	260	2	1.54	3905658700	222683	73.69	17200	17950	16800	21950	11830	16890	17539.41	4.70	0	-14168	17883	17386	16943	16446	16003	17635	16695	67	5060	500	11820	10	1	13309000	2282	125.18	1.29	12	1.67	137.00	13293.00	19880	20240122	-13.73	7200	20240909	138.19	19880	-13.73	20240122	7200	138.19	20240909	19880	-13.73	20240122	7200	138.19	20240909	3.21	N	230240	500	67 억	625381	N	N	3	N	N
22	20241227	121042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17330	440	2	2.61	3378518830	192275	63.63	17200	17950	16800	21950	11830	16890	17571.66	4.70	0	-16671	17883	17386	16943	16446	16003	17635	16695	67	5060	500	11820	10	1	13309000	2306	126.50	1.30	12	1.44	137.00	13293.00	19880	20240122	-12.83	7200	20240909	140.69	19880	-12.83	20240122	7200	140.69	20240909	19880	-12.83	20240122	7200	140.69	20240909	3.21	N	230240	500	67 억	625381	N	N	3	N	N
23	20241227	111039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17550	660	2	3.91	3034192750	172581	57.11	17200	17950	16800	21950	11830	16890	17581.69	4.70	0	-14940	17883	17386	16943	16446	16003	17635	16695	67	5060	500	11820	10	1	13309000	2336	128.10	1.32	12	1.30	137.00	13293.00	19880	20240122	-11.72	7200	20240909	143.75	19880	-11.72	20240122	7200	143.75	20240909	19880	-11.72	20240122	7200	143.75	20240909	3.21	N	230240	500	67 억	625381	N	N	3	N	N
24	20241227	101038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17800	910	2	5.39	2189252210	124907	41.33	17200	17950	16800	21950	11830	16890	17527.60	4.70	0	-11299	17883	17386	16943	16446	16003	17635	16695	67	5060	500	11820	10	1	13309000	2369	129.93	1.34	12	0.94	137.00	13293.00	19880	20240122	-10.46	7200	20240909	147.22	19880	-10.46	20240122	7200	147.22	20240909	19880	-10.46	20240122	7200	147.22	20240909	3.21	N	230240	500	67 억	625381	N	N	3	N	N
25	20241227	091043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16890	0	3	0.00	222714290	13103	4.34	17200	17250	16800	21950	11830	16890	16998.07	4.70	0	-3974	17883	17386	16943	16446	16003	17635	16695	67	5060	500	11820	10	1	13309000	2248	123.28	1.27	12	0.10	137.00	13293.00	19880	20240122	-15.04	7200	20240909	134.58	19880	-15.04	20240122	7200	134.58	20240909	19880	-15.04	20240122	7200	134.58	20240909	3.21	N	230240	500	67 억	625381	N	N	3	N	N
26	20241226	161034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16890	460	2	2.80	5122395130	300585	210.22	16600	17440	16500	21350	11510	16430	17041.48	4.70	0	-1267	17136	16782	16366	16012	15596	16960	16190	67	4920	500	11500	10	1	13309000	2248	123.28	1.27	12	2.26	137.00	13293.00	19880	20240122	-15.04	7200	20240909	134.58	19880	-15.04	20240122	7200	134.58	20240909	19880	-15.04	20240122	7200	134.58	20240909	3.25	N	230240	500	67 억	626058	N	N	3	N	N
27	20241226	151032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16890	460	2	2.80	5041765000	295816	206.88	16600	17440	16500	21350	11510	16430	17043.58	4.70	0	-1453	17136	16782	16366	16012	15596	16960	16190	67	4920	500	11500	10	1	13309000	2248	123.28	1.27	12	2.22	137.00	13293.00	19880	20240122	-15.04	7200	20240909	134.58	19880	-15.04	20240122	7200	134.58	20240909	19880	-15.04	20240122	7200	134.58	20240909	3.25	N	230240	500	67 억	626058	N	N	0	N	N
28	20241226	141030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17000	570	2	3.47	4904273330	287683	201.20	16600	17440	16500	21350	11510	16430	17047.49	4.70	0	-1724	17136	16782	16366	16012	15596	16960	16190	67	4920	500	11500	10	1	13309000	2263	124.09	1.28	12	2.16	137.00	13293.00	19880	20240122	-14.49	7200	20240909	136.11	19880	-14.49	20240122	7200	136.11	20240909	19880	-14.49	20240122	7200	136.11	20240909	3.25	N	230240	500	67 억	626058	N	N	0	N	N
29	20241226	131032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17160	730	2	4.44	4312287400	252844	176.83	16600	17440	16500	21350	11510	16430	17055.13	4.70	0	2196	17136	16782	16366	16012	15596	16960	16190	67	4920	500	11500	10	1	13309000	2284	125.26	1.29	12	1.90	137.00	13293.00	19880	20240122	-13.68	7200	20240909	138.33	19880	-13.68	20240122	7200	138.33	20240909	19880	-13.68	20240122	7200	138.33	20240909	3.25	N	230240	500	67 억	626058	N	N	0	N	N
30	20241226	121031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17110	680	2	4.14	4172804970	244736	171.16	16600	17440	16500	21350	11510	16430	17050.23	4.70	0	3238	17136	16782	16366	16012	15596	16960	16190	67	4920	500	11500	10	1	13309000	2277	124.89	1.29	12	1.84	137.00	13293.00	19880	20240122	-13.93	7200	20240909	137.64	19880	-13.93	20240122	7200	137.64	20240909	19880	-13.93	20240122	7200	137.64	20240909	3.25	N	230240	500	67 억	626058	N	N	0	N	N
31	20241226	111029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17270	840	2	5.11	3812626430	223814	156.53	16600	17440	16500	21350	11510	16430	17034.80	4.70	0	7963	17136	16782	16366	16012	15596	16960	16190	67	4920	500	11500	10	1	13309000	2298	126.06	1.30	12	1.68	137.00	13293.00	19880	20240122	-13.13	7200	20240909	139.86	19880	-13.13	20240122	7200	139.86	20240909	19880	-13.13	20240122	7200	139.86	20240909	3.25	N	230240	500	67 억	626058	N	N	0	N	N
32	20241226	101032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16810	380	2	2.31	2640990630	155749	108.93	16600	17230	16500	21350	11510	16430	16956.71	4.70	0	-6794	17136	16782	16366	16012	15596	16960	16190	67	4920	500	11500	10	1	13309000	2237	122.70	1.26	12	1.17	137.00	13293.00	19880	20240122	-15.44	7200	20240909	133.47	19880	-15.44	20240122	7200	133.47	20240909	19880	-15.44	20240122	7200	133.47	20240909	3.25	N	230240	500	67 억	626058	N	N	0	N	N
33	20241226	091033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16880	450	2	2.74	559009690	33353	23.33	16600	16890	16500	21350	11510	16430	16760.40	4.70	0	16387	17136	16782	16366	16012	15596	16960	16190	67	4920	500	11500	10	1	13309000	2247	123.21	1.27	12	0.25	137.00	13293.00	19880	20240122	-15.09	7200	20240909	134.44	19880	-15.09	20240122	7200	134.44	20240909	19880	-15.09	20240122	7200	134.44	20240909	3.25	N	230240	500	67 억	626058	N	N	0	N	N
34	20241224	161031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16430	210	2	1.29	2332057160	142723	56.42	16280	16720	15950	21050	11360	16220	16338.78	4.97	0	-35982	17226	16722	15906	15402	14586	16975	15655	67	4830	500	11350	10	1	13309000	2187	119.93	1.24	12	1.07	137.00	13293.00	19880	20240122	-17.35	7200	20240909	128.19	19880	-17.35	20240122	7200	128.19	20240909	19880	-17.35	20240122	7200	128.19	20240909	3.36	N	230240	500	67 억	660891	N	N	0	N	N
35	20241224	151030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16400	180	2	1.11	2222586120	136061	53.79	16280	16720	15950	21050	11360	16220	16335.22	4.97	0	-32678	17226	16722	15906	15402	14586	16975	15655	67	4830	500	11350	10	1	13309000	2183	119.71	1.23	12	1.02	137.00	13293.00	19880	20240122	-17.51	7200	20240909	127.78	19880	-17.51	20240122	7200	127.78	20240909	19880	-17.51	20240122	7200	127.78	20240909	3.36	N	230240	500	67 억	660891	N	N	0	N	N
36	20241224	141028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16180	-40	5	-0.25	1683290170	103163	40.78	16280	16720	15950	21050	11360	16220	16316.80	4.97	0	-21704	17226	16722	15906	15402	14586	16975	15655	67	4830	500	11350	10	1	13309000	2153	118.10	1.22	12	0.78	137.00	13293.00	19880	20240122	-18.61	7200	20240909	124.72	19880	-18.61	20240122	7200	124.72	20240909	19880	-18.61	20240122	7200	124.72	20240909	3.36	N	230240	500	67 억	660891	N	N	0	N	N
37	20241224	131029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	-20	5	-0.12	1584583010	97066	38.37	16280	16720	15950	21050	11360	16220	16324.80	4.97	0	-18504	17226	16722	15906	15402	14586	16975	15655	67	4830	500	11350	10	1	13309000	2156	118.25	1.22	12	0.73	137.00	13293.00	19880	20240122	-18.51	7200	20240909	125.00	19880	-18.51	20240122	7200	125.00	20240909	19880	-18.51	20240122	7200	125.00	20240909	3.36	N	230240	500	67 억	660891	N	N	0	N	N
38	20241224	121030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16250	30	2	0.18	1488344890	91132	36.02	16280	16720	15950	21050	11360	16220	16331.75	4.97	0	-15277	17226	16722	15906	15402	14586	16975	15655	67	4830	500	11350	10	1	13309000	2163	118.61	1.22	12	0.68	137.00	13293.00	19880	20240122	-18.26	7200	20240909	125.69	19880	-18.26	20240122	7200	125.69	20240909	19880	-18.26	20240122	7200	125.69	20240909	3.36	N	230240	500	67 억	660891	N	N	0	N	N
39	20241224	111031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	-20	5	-0.12	1335032440	81652	32.28	16280	16720	15950	21050	11360	16220	16350.27	4.97	0	-13352	17226	16722	15906	15402	14586	16975	15655	67	4830	500	11350	10	1	13309000	2156	118.25	1.22	12	0.61	137.00	13293.00	19880	20240122	-18.51	7200	20240909	125.00	19880	-18.51	20240122	7200	125.00	20240909	19880	-18.51	20240122	7200	125.00	20240909	3.36	N	230240	500	67 억	660891	N	N	0	N	N
40	20241224	101030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16200	-20	5	-0.12	1194962720	73010	28.86	16280	16720	15950	21050	11360	16220	16367.11	4.97	0	-10868	17226	16722	15906	15402	14586	16975	15655	67	4830	500	11350	10	1	13309000	2156	118.25	1.22	12	0.55	137.00	13293.00	19880	20240122	-18.51	7200	20240909	125.00	19880	-18.51	20240122	7200	125.00	20240909	19880	-18.51	20240122	7200	125.00	20240909	3.36	N	230240	500	67 억	660891	N	N	0	N	N
41	20241224	091035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16560	340	2	2.10	462206560	28039	11.08	16280	16720	16090	21050	11360	16220	16484.42	4.97	0	-4969	17226	16722	15906	15402	14586	16975	15655	67	4830	500	11350	10	1	13309000	2204	120.88	1.25	12	0.21	137.00	13293.00	19880	20240122	-16.70	7200	20240909	130.00	19880	-16.70	20240122	7200	130.00	20240909	19880	-16.70	20240122	7200	130.00	20240909	3.36	N	230240	500	67 억	660891	N	N	0	N	N
42	20241223	161021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16220	1260	2	8.42	4036984170	252283	225.47	15090	16410	15090	19440	10480	14960	16001.09	4.68	0	39483	15766	15362	15156	14752	14546	15260	14650	67	4480	500	10470	10	1	13309000	2159	118.39	1.22	12	1.90	137.00	13293.00	19880	20240122	-18.41	7200	20240909	125.28	19880	-18.41	20240122	7200	125.28	20240909	19880	-18.41	20240122	7200	125.28	20240909	3.54	N	230240	500	67 억	623197	N	N	4117	N	N
43	20241223	151027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16090	1130	2	7.55	3930906300	245720	219.60	15090	16410	15090	19440	10480	14960	15997.50	4.68	0	38871	15766	15362	15156	14752	14546	15260	14650	67	4480	500	10470	10	1	13309000	2141	117.45	1.21	12	1.85	137.00	13293.00	19880	20240122	-19.06	7200	20240909	123.47	19880	-19.06	20240122	7200	123.47	20240909	19880	-19.06	20240122	7200	123.47	20240909	3.54	N	230240	500	67 억	623197	N	N	4117	N	N
44	20241223	141021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15970	1010	2	6.75	3442869340	215538	192.63	15090	16410	15090	19440	10480	14960	15973.38	4.68	0	38459	15766	15362	15156	14752	14546	15260	14650	67	4480	500	10470	10	1	13309000	2125	116.57	1.20	12	1.62	137.00	13293.00	19880	20240122	-19.67	7200	20240909	121.81	19880	-19.67	20240122	7200	121.81	20240909	19880	-19.67	20240122	7200	121.81	20240909	3.54	N	230240	500	67 억	623197	N	N	4117	N	N
45	20241223	131021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15980	1020	2	6.82	3262918150	204208	182.50	15090	16410	15090	19440	10480	14960	15978.41	4.68	0	38924	15766	15362	15156	14752	14546	15260	14650	67	4480	500	10470	10	1	13309000	2127	116.64	1.20	12	1.53	137.00	13293.00	19880	20240122	-19.62	7200	20240909	121.94	19880	-19.62	20240122	7200	121.94	20240909	19880	-19.62	20240122	7200	121.94	20240909	3.54	N	230240	500	67 억	623197	N	N	4117	N	N
46	20241223	121024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15880	920	2	6.15	3055443440	191195	170.87	15090	16410	15090	19440	10480	14960	15980.77	4.68	0	34709	15766	15362	15156	14752	14546	15260	14650	67	4480	500	10470	10	1	13309000	2113	115.91	1.19	12	1.44	137.00	13293.00	19880	20240122	-20.12	7200	20240909	120.56	19880	-20.12	20240122	7200	120.56	20240909	19880	-20.12	20240122	7200	120.56	20240909	3.54	N	230240	500	67 억	623197	N	N	4117	N	N
47	20241223	111021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16100	1140	2	7.62	2846881770	178089	159.16	15090	16410	15090	19440	10480	14960	15985.72	4.68	0	37818	15766	15362	15156	14752	14546	15260	14650	67	4480	500	10470	10	1	13309000	2143	117.52	1.21	12	1.34	137.00	13293.00	19880	20240122	-19.01	7200	20240909	123.61	19880	-19.01	20240122	7200	123.61	20240909	19880	-19.01	20240122	7200	123.61	20240909	3.54	N	230240	500	67 억	623197	N	N	4117	N	N
48	20241223	101015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16210	1250	2	8.36	2330081800	145944	130.43	15090	16410	15090	19440	10480	14960	15965.59	4.68	0	33084	15766	15362	15156	14752	14546	15260	14650	67	4480	500	10470	10	1	13309000	2157	118.32	1.22	12	1.10	137.00	13293.00	19880	20240122	-18.46	7200	20240909	125.14	19880	-18.46	20240122	7200	125.14	20240909	19880	-18.46	20240122	7200	125.14	20240909	3.54	N	230240	500	67 억	623197	N	N	4117	N	N
49	20241223	091020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15500	540	2	3.61	289399820	18926	16.91	15090	15500	15090	19440	10480	14960	15291.12	4.68	0	12332	15766	15362	15156	14752	14546	15260	14650	67	4480	500	10470	10	1	13309000	2063	113.14	1.17	12	0.14	137.00	13293.00	19880	20240122	-22.03	7200	20240909	115.28	19880	-22.03	20240122	7200	115.28	20240909	19880	-22.03	20240122	7200	115.28	20240909	3.54	N	230240	500	67 억	623197	N	N	4117	N	N
50	20241220	161016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14960	-470	5	-3.05	1691440740	111401	48.78	15430	15560	14950	20050	10810	15430	15183.35	4.67	0	884	16563	15996	15283	14716	14003	16280	15000	67	4620	500	10800	10	1	13309000	1991	109.20	1.13	12	0.84	137.00	13293.00	19880	20240122	-24.75	7200	20240909	107.78	19880	-24.75	20240122	7200	107.78	20240909	19880	-24.75	20240122	7200	107.78	20240909	3.52	N	230240	500	67 억	622117	N	N	4117	N	N
51	20241220	151019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15100	-330	5	-2.14	1540637450	101373	44.39	15430	15560	15000	20050	10810	15430	15197.66	4.67	0	2971	16563	15996	15283	14716	14003	16280	15000	67	4620	500	10800	10	1	13309000	2010	110.22	1.14	12	0.76	137.00	13293.00	19880	20240122	-24.04	7200	20240909	109.72	19880	-24.04	20240122	7200	109.72	20240909	19880	-24.04	20240122	7200	109.72	20240909	3.52	N	230240	500	67 억	622117	N	N	768	N	N
52	20241220	141017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15160	-270	5	-1.75	1290079280	84811	37.14	15430	15560	15000	20050	10810	15430	15211.17	4.67	0	8672	16563	15996	15283	14716	14003	16280	15000	67	4620	500	10800	10	1	13309000	2018	110.66	1.14	12	0.64	137.00	13293.00	19880	20240122	-23.74	7200	20240909	110.56	19880	-23.74	20240122	7200	110.56	20240909	19880	-23.74	20240122	7200	110.56	20240909	3.52	N	230240	500	67 억	622117	N	N	768	N	N
53	20241220	131016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15090	-340	5	-2.20	923675640	60543	26.51	15430	15560	15000	20050	10810	15430	15256.47	4.67	0	-680	16563	15996	15283	14716	14003	16280	15000	67	4620	500	10800	10	1	13309000	2008	110.15	1.14	12	0.45	137.00	13293.00	19880	20240122	-24.09	7200	20240909	109.58	19880	-24.09	20240122	7200	109.58	20240909	19880	-24.09	20240122	7200	109.58	20240909	3.52	N	230240	500	67 억	622117	N	N	768	N	N
54	20241220	121015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15190	-240	5	-1.56	681202720	44486	19.48	15430	15560	15030	20050	10810	15430	15312.69	4.67	0	-4125	16563	15996	15283	14716	14003	16280	15000	67	4620	500	10800	10	1	13309000	2022	110.88	1.14	12	0.33	137.00	13293.00	19880	20240122	-23.59	7200	20240909	110.97	19880	-23.59	20240122	7200	110.97	20240909	19880	-23.59	20240122	7200	110.97	20240909	3.52	N	230240	500	67 억	622117	N	N	768	N	N
55	20241220	111015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15240	-190	5	-1.23	623769500	40731	17.83	15430	15560	15030	20050	10810	15430	15314.31	4.67	0	-4904	16563	15996	15283	14716	14003	16280	15000	67	4620	500	10800	10	1	13309000	2028	111.24	1.15	12	0.31	137.00	13293.00	19880	20240122	-23.34	7200	20240909	111.67	19880	-23.34	20240122	7200	111.67	20240909	19880	-23.34	20240122	7200	111.67	20240909	3.52	N	230240	500	67 억	622117	N	N	768	N	N
56	20241220	101016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15490	60	2	0.39	426212490	27859	12.20	15430	15490	15030	20050	10810	15430	15298.82	4.67	0	-2118	16563	15996	15283	14716	14003	16280	15000	67	4620	500	10800	10	1	13309000	2062	113.07	1.17	12	0.21	137.00	13293.00	19880	20240122	-22.08	7200	20240909	115.14	19880	-22.08	20240122	7200	115.14	20240909	19880	-22.08	20240122	7200	115.14	20240909	3.52	N	230240	500	67 억	622117	N	N	768	N	N
57	20241220	091018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15240	-190	5	-1.23	39922980	2619	1.15	15430	15450	15100	20050	10810	15430	15242.16	4.67	0	-901	16563	15996	15283	14716	14003	16280	15000	67	4620	500	10800	10	1	13309000	2028	111.24	1.15	12	0.02	137.00	13293.00	19880	20240122	-23.34	7200	20240909	111.67	19880	-23.34	20240122	7200	111.67	20240909	19880	-23.34	20240122	7200	111.67	20240909	3.52	N	230240	500	67 억	622117	N	N	768	N	N
58	20241219	161013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15430	80	2	0.52	3479335920	227782	136.86	15000	15850	14570	19950	10750	15350	15274.07	4.66	0	-6251	16383	15866	15343	14826	14303	15605	14565	67	4600	500	10740	10	1	13309000	2054	112.63	1.16	12	1.71	137.00	13293.00	19880	20240122	-22.38	7200	20240909	114.31	19880	-22.38	20240122	7200	114.31	20240909	19880	-22.38	20240122	7200	114.31	20240909	3.49	N	230240	500	67 억	620400	N	N	768	N	N
59	20241219	151012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15410	60	2	0.39	3374124320	220964	132.77	15000	15850	14570	19950	10750	15350	15270.01	4.66	0	-3780	16383	15866	15343	14826	14303	15605	14565	67	4600	500	10740	10	1	13309000	2051	112.48	1.16	12	1.66	137.00	13293.00	19880	20240122	-22.48	7200	20240909	114.03	19880	-22.48	20240122	7200	114.03	20240909	19880	-22.48	20240122	7200	114.03	20240909	3.49	N	230240	500	67 억	620400	N	N	0	N	N
60	20241219	141013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15240	-110	5	-0.72	2648626050	174026	104.56	15000	15850	14570	19950	10750	15350	15219.71	4.66	0	10452	16383	15866	15343	14826	14303	15605	14565	67	4600	500	10740	10	1	13309000	2028	111.24	1.15	12	1.31	137.00	13293.00	19880	20240122	-23.34	7200	20240909	111.67	19880	-23.34	20240122	7200	111.67	20240909	19880	-23.34	20240122	7200	111.67	20240909	3.49	N	230240	500	67 억	620400	N	N	0	N	N
61	20241219	131012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14800	-550	5	-3.58	2358734450	154672	92.93	15000	15850	14570	19950	10750	15350	15249.91	4.66	0	7301	16383	15866	15343	14826	14303	15605	14565	67	4600	500	10740	10	1	13309000	1970	108.03	1.11	12	1.16	137.00	13293.00	19880	20240122	-25.55	7200	20240909	105.56	19880	-25.55	20240122	7200	105.56	20240909	19880	-25.55	20240122	7200	105.56	20240909	3.49	N	230240	500	67 억	620400	N	N	0	N	N
62	20241219	121015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15000	-350	5	-2.28	1737932090	112637	67.68	15000	15850	14820	19950	10750	15350	15429.50	4.66	0	-7907	16383	15866	15343	14826	14303	15605	14565	67	4600	500	10740	10	1	13309000	1996	109.49	1.13	12	0.85	137.00	13293.00	19880	20240122	-24.55	7200	20240909	108.33	19880	-24.55	20240122	7200	108.33	20240909	19880	-24.55	20240122	7200	108.33	20240909	3.49	N	230240	500	67 억	620400	N	N	0	N	N
63	20241219	111011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15090	-260	5	-1.69	1504518990	97175	58.39	15000	15850	14820	19950	10750	15350	15482.59	4.66	0	-5328	16383	15866	15343	14826	14303	15605	14565	67	4600	500	10740	10	1	13309000	2008	110.15	1.14	12	0.73	137.00	13293.00	19880	20240122	-24.09	7200	20240909	109.58	19880	-24.09	20240122	7200	109.58	20240909	19880	-24.09	20240122	7200	109.58	20240909	3.49	N	230240	500	67 억	620400	N	N	0	N	N
64	20241219	101004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15690	340	2	2.21	1160839940	74952	45.03	15000	15850	14820	19950	10750	15350	15487.80	4.66	0	-3124	16383	15866	15343	14826	14303	15605	14565	67	4600	500	10740	10	1	13309000	2088	114.53	1.18	12	0.56	137.00	13293.00	19880	20240122	-21.08	7200	20240909	117.92	19880	-21.08	20240122	7200	117.92	20240909	19880	-21.08	20240122	7200	117.92	20240909	3.49	N	230240	500	67 억	620400	N	N	0	N	N
65	20241219	091013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15010	-340	5	-2.21	212290410	14146	8.50	15000	15250	14820	19950	10750	15350	15006.86	4.66	0	-1663	16383	15866	15343	14826	14303	15605	14565	67	4600	500	10740	10	1	13309000	1998	109.56	1.13	12	0.11	137.00	13293.00	19880	20240122	-24.50	7200	20240909	108.47	19880	-24.50	20240122	7200	108.47	20240909	19880	-24.50	20240122	7200	108.47	20240909	3.49	N	230240	500	67 억	620400	N	N	0	N	N
66	20241218	161008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15350	-510	5	-3.22	2526323200	165980	102.64	15860	15860	14820	20600	11110	15860	15220.55	4.78	0	-14078	16706	16282	15826	15402	14946	16495	15615	67	4740	500	11100	10	1	13309000	2043	112.04	1.15	12	1.25	137.00	13293.00	19880	20240122	-22.79	7200	20240909	113.19	19880	-22.79	20240122	7200	113.19	20240909	19880	-22.79	20240122	7200	113.19	20240909	3.43	N	230240	500	67 억	635592	N	N	11	N	N
67	20241218	151012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15410	-450	5	-2.84	2443770630	160616	99.33	15860	15860	14820	20600	11110	15860	15214.99	4.78	0	-10810	16706	16282	15826	15402	14946	16495	15615	67	4740	500	11100	10	1	13309000	2051	112.48	1.16	12	1.21	137.00	13293.00	19880	20240122	-22.48	7200	20240909	114.03	19880	-22.48	20240122	7200	114.03	20240909	19880	-22.48	20240122	7200	114.03	20240909	3.43	N	230240	500	67 억	635592	N	N	11	N	N
68	20241218	141010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15490	-370	5	-2.33	2043400920	134701	83.30	15860	15860	14820	20600	11110	15860	15169.90	4.78	0	-6530	16706	16282	15826	15402	14946	16495	15615	67	4740	500	11100	10	1	13309000	2062	113.07	1.17	12	1.01	137.00	13293.00	19880	20240122	-22.08	7200	20240909	115.14	19880	-22.08	20240122	7200	115.14	20240909	19880	-22.08	20240122	7200	115.14	20240909	3.43	N	230240	500	67 억	635592	N	N	11	N	N
69	20241218	131012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15220	-640	5	-4.04	1788092280	117867	72.89	15860	15860	14820	20600	11110	15860	15170.42	4.78	0	-9350	16706	16282	15826	15402	14946	16495	15615	67	4740	500	11100	10	1	13309000	2026	111.09	1.14	12	0.89	137.00	13293.00	19880	20240122	-23.44	7200	20240909	111.39	19880	-23.44	20240122	7200	111.39	20240909	19880	-23.44	20240122	7200	111.39	20240909	3.43	N	230240	500	67 억	635592	N	N	11	N	N
70	20241218	121003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15300	-560	5	-3.53	1611996780	106414	65.81	15860	15860	14820	20600	11110	15860	15148.35	4.78	0	-4528	16706	16282	15826	15402	14946	16495	15615	67	4740	500	11100	10	1	13309000	2036	111.68	1.15	12	0.80	137.00	13293.00	19880	20240122	-23.04	7200	20240909	112.50	19880	-23.04	20240122	7200	112.50	20240909	19880	-23.04	20240122	7200	112.50	20240909	3.43	N	230240	500	67 억	635592	N	N	11	N	N
71	20241218	111010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15240	-620	5	-3.91	1391552090	91948	56.86	15860	15860	14820	20600	11110	15860	15134.12	4.78	0	-3123	16706	16282	15826	15402	14946	16495	15615	67	4740	500	11100	10	1	13309000	2028	111.24	1.15	12	0.69	137.00	13293.00	19880	20240122	-23.34	7200	20240909	111.67	19880	-23.34	20240122	7200	111.67	20240909	19880	-23.34	20240122	7200	111.67	20240909	3.43	N	230240	500	67 억	635592	N	N	11	N	N
72	20241218	101011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15120	-740	5	-4.67	1075952310	71181	44.02	15860	15860	14820	20600	11110	15860	15115.72	4.78	0	-5847	16706	16282	15826	15402	14946	16495	15615	67	4740	500	11100	10	1	13309000	2012	110.36	1.14	12	0.53	137.00	13293.00	19880	20240122	-23.94	7200	20240909	110.00	19880	-23.94	20240122	7200	110.00	20240909	19880	-23.94	20240122	7200	110.00	20240909	3.43	N	230240	500	67 억	635592	N	N	11	N	N
73	20241218	091014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15270	-590	5	-3.72	155562390	10064	6.22	15860	15860	15270	20600	11110	15860	15457.31	4.78	0	-4177	16706	16282	15826	15402	14946	16495	15615	67	4740	500	11100	10	1	13309000	2032	111.46	1.15	12	0.08	137.00	13293.00	19880	20240122	-23.19	7200	20240909	112.08	19880	-23.19	20240122	7200	112.08	20240909	19880	-23.19	20240122	7200	112.08	20240909	3.43	N	230240	500	67 억	635592	N	N	11	N	N
74	20241217	161006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15860	30	2	0.19	2565076320	161670	130.71	15830	16250	15370	20550	11090	15830	15866.13	4.79	0	6368	16290	16060	15670	15440	15050	16175	15555	67	4720	500	11080	10	1	13309000	2111	115.77	1.19	12	1.21	137.00	13293.00	19880	20240122	-20.22	7200	20240909	120.28	19880	-20.22	20240122	7200	120.28	20240909	19880	-20.22	20240122	7200	120.28	20240909	3.40	N	230240	500	67 억	637518	N	N	11	N	N
75	20241217	151010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15590	-240	5	-1.52	2365569770	148989	120.46	15830	16250	15370	20550	11090	15830	15877.48	4.79	0	6588	16290	16060	15670	15440	15050	16175	15555	67	4720	500	11080	10	1	13309000	2075	113.80	1.17	12	1.12	137.00	13293.00	19880	20240122	-21.58	7200	20240909	116.53	19880	-21.58	20240122	7200	116.53	20240909	19880	-21.58	20240122	7200	116.53	20240909	3.40	N	230240	500	67 억	637518	N	N	2150	N	N
76	20241217	141002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15870	40	2	0.25	1688039940	105470	85.27	15830	16250	15650	20550	11090	15830	16004.93	4.79	0	1396	16290	16060	15670	15440	15050	16175	15555	67	4720	500	11080	10	1	13309000	2112	115.84	1.19	12	0.79	137.00	13293.00	19880	20240122	-20.17	7200	20240909	120.42	19880	-20.17	20240122	7200	120.42	20240909	19880	-20.17	20240122	7200	120.42	20240909	3.40	N	230240	500	67 억	637518	N	N	2150	N	N
77	20241217	130958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15810	-20	5	-0.13	1590507480	99319	80.30	15830	16250	15650	20550	11090	15830	16014.13	4.79	0	1409	16290	16060	15670	15440	15050	16175	15555	67	4720	500	11080	10	1	13309000	2104	115.40	1.19	12	0.75	137.00	13293.00	19880	20240122	-20.47	7200	20240909	119.58	19880	-20.47	20240122	7200	119.58	20240909	19880	-20.47	20240122	7200	119.58	20240909	3.40	N	230240	500	67 억	637518	N	N	2150	N	N
78	20241217	120937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16040	210	2	1.33	1304616650	81318	65.74	15830	16250	15650	20550	11090	15830	16043.39	4.79	0	-5068	16290	16060	15670	15440	15050	16175	15555	67	4720	500	11080	10	1	13309000	2135	117.08	1.21	12	0.61	137.00	13293.00	19880	20240122	-19.32	7200	20240909	122.78	19880	-19.32	20240122	7200	122.78	20240909	19880	-19.32	20240122	7200	122.78	20240909	3.40	N	230240	500	67 억	637518	N	N	2150	N	N
79	20241217	110945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16040	210	2	1.33	1223075180	76251	61.65	15830	16250	15650	20550	11090	15830	16040.12	4.79	0	-5731	16290	16060	15670	15440	15050	16175	15555	67	4720	500	11080	10	1	13309000	2135	117.08	1.21	12	0.57	137.00	13293.00	19880	20240122	-19.32	7200	20240909	122.78	19880	-19.32	20240122	7200	122.78	20240909	19880	-19.32	20240122	7200	122.78	20240909	3.40	N	230240	500	67 억	637518	N	N	2150	N	N
80	20241217	100955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16120	290	2	1.83	816302100	51012	41.24	15830	16200	15650	20550	11090	15830	16002.16	4.79	0	-2127	16290	16060	15670	15440	15050	16175	15555	67	4720	500	11080	10	1	13309000	2145	117.66	1.21	12	0.38	137.00	13293.00	19880	20240122	-18.91	7200	20240909	123.89	19880	-18.91	20240122	7200	123.89	20240909	19880	-18.91	20240122	7200	123.89	20240909	3.40	N	230240	500	67 억	637518	N	N	2150	N	N
81	20241217	091008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15730	-100	5	-0.63	154621440	9747	7.88	15830	16060	15700	20550	11090	15830	15863.49	4.79	0	-864	16290	16060	15670	15440	15050	16175	15555	67	4720	500	11080	10	1	13309000	2094	114.82	1.18	12	0.07	137.00	13293.00	19880	20240122	-20.88	7200	20240909	118.47	19880	-20.88	20240122	7200	118.47	20240909	19880	-20.88	20240122	7200	118.47	20240909	3.40	N	230240	500	67 억	637518	N	N	2150	N	N
82	20241216	160958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15830	150	2	0.96	1928442090	123478	29.78	15710	15900	15280	20350	10980	15680	15617.66	4.94	0	-19545	16846	16262	15366	14782	13886	16555	15075	67	4670	500	10970	10	1	13309000	2107	115.55	1.19	12	0.93	137.00	13293.00	19880	20240122	-20.37	7200	20240909	119.86	19880	-20.37	20240122	7200	119.86	20240909	19880	-20.37	20240122	7200	119.86	20240909	3.37	N	230240	500	67 억	658040	N	N	2150	N	N
83	20241216	151008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15660	-20	5	-0.13	1652401310	106029	25.57	15710	15900	15280	20350	10980	15680	15584.43	4.94	0	-11919	16846	16262	15366	14782	13886	16555	15075	67	4670	500	10970	10	1	13309000	2084	114.31	1.18	12	0.80	137.00	13293.00	19880	20240122	-21.23	7200	20240909	117.50	19880	-21.23	20240122	7200	117.50	20240909	19880	-21.23	20240122	7200	117.50	20240909	3.37	N	230240	500	67 억	658040	N	N	352	N	N
84	20241216	141006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	70	2	0.45	1385800350	89026	21.47	15710	15900	15280	20350	10980	15680	15566.24	4.94	0	-5863	16846	16262	15366	14782	13886	16555	15075	67	4670	500	10970	10	1	13309000	2096	114.96	1.18	12	0.67	137.00	13293.00	19880	20240122	-20.77	7200	20240909	118.75	19880	-20.77	20240122	7200	118.75	20240909	19880	-20.77	20240122	7200	118.75	20240909	3.37	N	230240	500	67 억	658040	N	N	352	N	N
85	20241216	131008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15560	-120	5	-0.77	1138127750	73162	17.64	15710	15900	15280	20350	10980	15680	15556.26	4.94	0	-8316	16846	16262	15366	14782	13886	16555	15075	67	4670	500	10970	10	1	13309000	2071	113.58	1.17	12	0.55	137.00	13293.00	19880	20240122	-21.73	7200	20240909	116.11	19880	-21.73	20240122	7200	116.11	20240909	19880	-21.73	20240122	7200	116.11	20240909	3.37	N	230240	500	67 억	658040	N	N	352	N	N
86	20241216	121007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15590	-90	5	-0.57	1021126890	65639	15.83	15710	15900	15280	20350	10980	15680	15556.70	4.94	0	-6099	16846	16262	15366	14782	13886	16555	15075	67	4670	500	10970	10	1	13309000	2075	113.80	1.17	12	0.49	137.00	13293.00	19880	20240122	-21.58	7200	20240909	116.53	19880	-21.58	20240122	7200	116.53	20240909	19880	-21.58	20240122	7200	116.53	20240909	3.37	N	230240	500	67 억	658040	N	N	352	N	N
87	20241216	111006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15670	-10	5	-0.06	939192230	60387	14.56	15710	15900	15280	20350	10980	15680	15552.88	4.94	0	-3539	16846	16262	15366	14782	13886	16555	15075	67	4670	500	10970	10	1	13309000	2086	114.38	1.18	12	0.45	137.00	13293.00	19880	20240122	-21.18	7200	20240909	117.64	19880	-21.18	20240122	7200	117.64	20240909	19880	-21.18	20240122	7200	117.64	20240909	3.37	N	230240	500	67 억	658040	N	N	352	N	N
88	20241216	101007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15450	-230	5	-1.47	689019750	44390	10.70	15710	15900	15280	20350	10980	15680	15521.95	4.94	0	-2922	16846	16262	15366	14782	13886	16555	15075	67	4670	500	10970	10	1	13309000	2056	112.77	1.16	12	0.33	137.00	13293.00	19880	20240122	-22.28	7200	20240909	114.58	19880	-22.28	20240122	7200	114.58	20240909	19880	-22.28	20240122	7200	114.58	20240909	3.37	N	230240	500	67 억	658040	N	N	352	N	N
89	20241216	091007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15590	-90	5	-0.57	245744040	15661	3.78	15710	15900	15550	20350	10980	15680	15691.47	4.94	0	-4667	16846	16262	15366	14782	13886	16555	15075	67	4670	500	10970	10	1	13309000	2075	113.80	1.17	12	0.12	137.00	13293.00	19880	20240122	-21.58	7200	20240909	116.53	19880	-21.58	20240122	7200	116.53	20240909	19880	-21.58	20240122	7200	116.53	20240909	3.37	N	230240	500	67 억	658040	N	N	352	N	N
90	20241213	160959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15680	1000	2	6.81	6352937010	413512	162.69	14550	15950	14470	19080	10280	14680	15363.33	5.26	0	-43504	15466	15072	14346	13952	13226	15270	14150	67	4400	500	10270	10	1	13309000	2087	114.45	1.18	12	3.11	137.00	13293.00	19880	20240122	-21.13	7200	20240909	117.78	19880	-21.13	20240122	7200	117.78	20240909	19880	-21.13	20240122	7200	117.78	20240909	3.33	N	230240	500	67 억	700419	N	N	352	N	N
91	20241213	151004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15660	980	2	6.68	6209422830	404345	159.08	14550	15950	14470	19080	10280	14680	15356.76	5.26	0	-43122	15466	15072	14346	13952	13226	15270	14150	67	4400	500	10270	10	1	13309000	2084	114.31	1.18	12	3.04	137.00	13293.00	19880	20240122	-21.23	7200	20240909	117.50	19880	-21.23	20240122	7200	117.50	20240909	19880	-21.23	20240122	7200	117.50	20240909	3.33	N	230240	500	67 억	700419	N	N	11	N	N
92	20241213	141004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15320	640	2	4.36	5196515250	339592	133.60	14550	15950	14470	19080	10280	14680	15302.25	5.26	0	-25860	15466	15072	14346	13952	13226	15270	14150	67	4400	500	10270	10	1	13309000	2039	111.82	1.15	12	2.55	137.00	13293.00	19880	20240122	-22.94	7200	20240909	112.78	19880	-22.94	20240122	7200	112.78	20240909	19880	-22.94	20240122	7200	112.78	20240909	3.33	N	230240	500	67 억	700419	N	N	11	N	N
93	20241213	131005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15130	450	2	3.07	4830955910	315460	124.11	14550	15950	14470	19080	10280	14680	15314.03	5.26	0	-18286	15466	15072	14346	13952	13226	15270	14150	67	4400	500	10270	10	1	13309000	2014	110.44	1.14	12	2.37	137.00	13293.00	19880	20240122	-23.89	7200	20240909	110.14	19880	-23.89	20240122	7200	110.14	20240909	19880	-23.89	20240122	7200	110.14	20240909	3.33	N	230240	500	67 억	700419	N	N	11	N	N
94	20241213	121005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15280	600	2	4.09	4053315210	264191	103.94	14550	15950	14470	19080	10280	14680	15342.39	5.26	0	-8676	15466	15072	14346	13952	13226	15270	14150	67	4400	500	10270	10	1	13309000	2034	111.53	1.15	12	1.99	137.00	13293.00	19880	20240122	-23.14	7200	20240909	112.22	19880	-23.14	20240122	7200	112.22	20240909	19880	-23.14	20240122	7200	112.22	20240909	3.33	N	230240	500	67 억	700419	N	N	11	N	N
95	20241213	111003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15490	810	2	5.52	3214570250	209302	82.34	14550	15950	14470	19080	10280	14680	15358.56	5.26	0	-14118	15466	15072	14346	13952	13226	15270	14150	67	4400	500	10270	10	1	13309000	2062	113.07	1.17	12	1.57	137.00	13293.00	19880	20240122	-22.08	7200	20240909	115.14	19880	-22.08	20240122	7200	115.14	20240909	19880	-22.08	20240122	7200	115.14	20240909	3.33	N	230240	500	67 억	700419	N	N	11	N	N
96	20241213	100955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15390	710	2	4.84	1737426200	115133	45.30	14550	15420	14470	19080	10280	14680	15090.64	5.26	0	-9417	15466	15072	14346	13952	13226	15270	14150	67	4400	500	10270	10	1	13309000	2048	112.34	1.16	12	0.87	137.00	13293.00	19880	20240122	-22.59	7200	20240909	113.75	19880	-22.59	20240122	7200	113.75	20240909	19880	-22.59	20240122	7200	113.75	20240909	3.33	N	230240	500	67 억	700419	N	N	11	N	N
97	20241213	091005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14740	60	2	0.41	197048080	13431	5.28	14550	14820	14470	19080	10280	14680	14671.13	5.26	0	-2717	15466	15072	14346	13952	13226	15270	14150	67	4400	500	10270	10	1	13309000	1962	107.59	1.11	12	0.10	137.00	13293.00	19880	20240122	-25.86	7200	20240909	104.72	19880	-25.86	20240122	7200	104.72	20240909	19880	-25.86	20240122	7200	104.72	20240909	3.33	N	230240	500	67 억	700419	N	N	11	N	N
98	20241212	161005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14680	480	2	3.38	3652452220	253980	49.74	14200	14740	13620	18460	9940	14200	14380.89	5.71	0	-25408	15466	14832	14026	13392	12586	15150	13710	67	4260	500	9940	10	1	13309000	1954	107.15	1.10	12	1.91	137.00	13293.00	19880	20240122	-26.16	7200	20240909	103.89	19880	-26.16	20240122	7200	103.89	20240909	19880	-26.16	20240122	7200	103.89	20240909	3.47	N	230240	500	67 억	759346	N	N	11	N	N
99	20241212	150957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14720	520	2	3.66	3449306290	240163	47.04	14200	14730	13620	18460	9940	14200	14362.62	5.71	0	-21068	15466	14832	14026	13392	12586	15150	13710	67	4260	500	9940	10	1	13309000	1959	107.45	1.11	12	1.80	137.00	13293.00	19880	20240122	-25.96	7200	20240909	104.44	19880	-25.96	20240122	7200	104.44	20240909	19880	-25.96	20240122	7200	104.44	20240909	3.47	N	230240	500	67 억	759346	N	N	17	N	N
100	20241212	140956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14640	440	2	3.10	2821953870	197501	38.68	14200	14720	13620	18460	9940	14200	14288.48	5.71	0	-17962	15466	14832	14026	13392	12586	15150	13710	67	4260	500	9940	10	1	13309000	1948	106.86	1.10	12	1.48	137.00	13293.00	19880	20240122	-26.36	7200	20240909	103.33	19880	-26.36	20240122	7200	103.33	20240909	19880	-26.36	20240122	7200	103.33	20240909	3.47	N	230240	500	67 억	759346	N	N	17	N	N
101	20241212	130944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14450	250	2	1.76	2202735860	155118	30.38	14200	14610	13620	18460	9940	14200	14200.39	5.71	0	-27285	15466	14832	14026	13392	12586	15150	13710	67	4260	500	9940	10	1	13309000	1923	105.47	1.09	12	1.17	137.00	13293.00	19880	20240122	-27.31	7200	20240909	100.69	19880	-27.31	20240122	7200	100.69	20240909	19880	-27.31	20240122	7200	100.69	20240909	3.47	N	230240	500	67 억	759346	N	N	17	N	N
102	20241212	120939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14330	130	2	0.92	1955652880	137985	27.03	14200	14610	13620	18460	9940	14200	14172.86	5.71	0	-25175	15466	14832	14026	13392	12586	15150	13710	67	4260	500	9940	10	1	13309000	1907	104.60	1.08	12	1.04	137.00	13293.00	19880	20240122	-27.92	7200	20240909	99.03	19880	-27.92	20240122	7200	99.03	20240909	19880	-27.92	20240122	7200	99.03	20240909	3.47	N	230240	500	67 억	759346	N	N	17	N	N
103	20241212	110951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14590	390	2	2.75	1608428480	114010	22.33	14200	14610	13620	18460	9940	14200	14107.47	5.71	0	-15084	15466	14832	14026	13392	12586	15150	13710	67	4260	500	9940	10	1	13309000	1942	106.50	1.10	12	0.86	137.00	13293.00	19880	20240122	-26.61	7200	20240909	102.64	19880	-26.61	20240122	7200	102.64	20240909	19880	-26.61	20240122	7200	102.64	20240909	3.47	N	230240	500	67 억	759346	N	N	17	N	N
104	20241212	100948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14370	170	2	1.20	1071692630	76965	15.07	14200	14430	13620	18460	9940	14200	13923.01	5.71	0	-6227	15466	14832	14026	13392	12586	15150	13710	67	4260	500	9940	10	1	13309000	1913	104.89	1.08	12	0.58	137.00	13293.00	19880	20240122	-27.72	7200	20240909	99.58	19880	-27.72	20240122	7200	99.58	20240909	19880	-27.72	20240122	7200	99.58	20240909	3.47	N	230240	500	67 억	759346	N	N	17	N	N
105	20241212	090957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13700	-500	5	-3.52	469745860	33753	6.61	14200	14200	13700	18460	9940	14200	13913.85	5.71	0	-960	15466	14832	14026	13392	12586	15150	13710	67	4260	500	9940	10	1	13309000	1823	100.00	1.03	12	0.25	137.00	13293.00	19880	20240122	-31.09	7200	20240909	90.28	19880	-31.09	20240122	7200	90.28	20240909	19880	-31.09	20240122	7200	90.28	20240909	3.47	N	230240	500	67 억	759346	N	N	17	N	N
106	20241211	160950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14200	1510	2	11.90	7196404540	508713	467.34	13240	14660	13220	16490	8890	12690	14146.18	5.67	0	9862	13763	13226	12163	11626	10563	13495	11895	67	3800	500	8880	10	1	13309000	1890	103.65	1.07	12	3.82	137.00	13293.00	19880	20240122	-28.57	7200	20240909	97.22	19880	-28.57	20240122	7200	97.22	20240909	19880	-28.57	20240122	7200	97.22	20240909	3.49	N	230240	500	67 억	754322	N	N	17	N	N
107	20241211	150939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14170	1480	2	11.66	7094695890	501549	460.75	13240	14660	13220	16490	8890	12690	14145.57	5.67	0	9290	13763	13226	12163	11626	10563	13495	11895	67	3800	500	8880	10	1	13309000	1886	103.43	1.07	12	3.77	137.00	13293.00	19880	20240122	-28.72	7200	20240909	96.81	19880	-28.72	20240122	7200	96.81	20240909	19880	-28.72	20240122	7200	96.81	20240909	3.49	N	230240	500	67 억	754322	N	N	17	N	N
108	20241211	140957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14110	1420	2	11.19	6805274000	481070	441.94	13240	14660	13220	16490	8890	12690	14146.12	5.67	0	2390	13763	13226	12163	11626	10563	13495	11895	67	3800	500	8880	10	1	13309000	1878	102.99	1.06	12	3.61	137.00	13293.00	19880	20240122	-29.02	7200	20240909	95.97	19880	-29.02	20240122	7200	95.97	20240909	19880	-29.02	20240122	7200	95.97	20240909	3.49	N	230240	500	67 억	754322	N	N	17	N	N
109	20241211	130959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14520	1830	2	14.42	6128119450	434376	399.04	13240	14590	13220	16490	8890	12690	14107.87	5.67	0	15295	13763	13226	12163	11626	10563	13495	11895	67	3800	500	8880	10	1	13309000	1932	105.99	1.09	12	3.26	137.00	13293.00	19880	20240122	-26.96	7200	20240909	101.67	19880	-26.96	20240122	7200	101.67	20240909	19880	-26.96	20240122	7200	101.67	20240909	3.49	N	230240	500	67 억	754322	N	N	17	N	N
110	20241211	121001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14370	1680	2	13.24	5342121730	380191	349.27	13240	14540	13220	16490	8890	12690	14051.15	5.67	0	-3242	13763	13226	12163	11626	10563	13495	11895	67	3800	500	8880	10	1	13309000	1913	104.89	1.08	12	2.86	137.00	13293.00	19880	20240122	-27.72	7200	20240909	99.58	19880	-27.72	20240122	7200	99.58	20240909	19880	-27.72	20240122	7200	99.58	20240909	3.49	N	230240	500	67 억	754322	N	N	17	N	N
111	20241211	110956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14450	1760	2	13.87	4734660470	338164	310.66	13240	14540	13220	16490	8890	12690	14001.08	5.67	0	10237	13763	13226	12163	11626	10563	13495	11895	67	3800	500	8880	10	1	13309000	1923	105.47	1.09	12	2.54	137.00	13293.00	19880	20240122	-27.31	7200	20240909	100.69	19880	-27.31	20240122	7200	100.69	20240909	19880	-27.31	20240122	7200	100.69	20240909	3.49	N	230240	500	67 억	754322	N	N	17	N	N
112	20241211	100958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13950	1260	2	9.93	3716669220	266959	245.25	13240	14500	13220	16490	8890	12690	13922.25	5.67	0	-2499	13763	13226	12163	11626	10563	13495	11895	67	3800	500	8880	10	1	13309000	1857	101.82	1.05	12	2.01	137.00	13293.00	19880	20240122	-29.83	7200	20240909	93.75	19880	-29.83	20240122	7200	93.75	20240909	19880	-29.83	20240122	7200	93.75	20240909	3.49	N	230240	500	67 억	754322	N	N	17	N	N
113	20241211	091003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14350	1660	2	13.08	2002269100	143462	131.79	13240	14500	13220	16490	8890	12690	13956.79	5.67	0	-7459	13763	13226	12163	11626	10563	13495	11895	67	3800	500	8880	10	1	13309000	1910	104.74	1.08	12	1.08	137.00	13293.00	19880	20240122	-27.82	7200	20240909	99.31	19880	-27.82	20240122	7200	99.31	20240909	19880	-27.82	20240122	7200	99.31	20240909	3.49	N	230240	500	67 억	754322	N	N	17	N	N
114	20241210	160948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12690	1260	2	11.02	1337927870	108649	175.40	11370	12700	11100	14850	8010	11430	12313.85	5.47	0	26344	12196	11812	11516	11132	10836	11665	10985	67	3420	500	8000	10	1	13309000	1689	92.63	0.95	12	0.82	137.00	13293.00	19880	20240122	-36.17	7200	20240909	76.25	19880	-36.17	20240122	7200	76.25	20240909	19880	-36.17	20240122	7200	76.25	20240909	3.41	N	230240	500	67 억	728610	N	N	17	N	N
115	20241210	150952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12660	1230	2	10.76	1299219200	105597	170.47	11370	12700	11100	14850	8010	11430	12303.56	5.47	0	26164	12196	11812	11516	11132	10836	11665	10985	67	3420	500	8000	10	1	13309000	1685	92.41	0.95	12	0.79	137.00	13293.00	19880	20240122	-36.32	7200	20240909	75.83	19880	-36.32	20240122	7200	75.83	20240909	19880	-36.32	20240122	7200	75.83	20240909	3.41	N	230240	500	67 억	728610	N	N	6	N	N
116	20241210	140951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12660	1230	2	10.76	1098335690	89699	144.81	11370	12680	11100	14850	8010	11430	12244.68	5.47	0	25036	12196	11812	11516	11132	10836	11665	10985	67	3420	500	8000	10	1	13309000	1685	92.41	0.95	12	0.67	137.00	13293.00	19880	20240122	-36.32	7200	20240909	75.83	19880	-36.32	20240122	7200	75.83	20240909	19880	-36.32	20240122	7200	75.83	20240909	3.41	N	230240	500	67 억	728610	N	N	6	N	N
117	20241210	130951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12360	930	2	8.14	800409570	65854	106.31	11370	12400	11100	14850	8010	11430	12154.30	5.47	0	14306	12196	11812	11516	11132	10836	11665	10985	67	3420	500	8000	10	1	13309000	1645	90.22	0.93	12	0.49	137.00	13293.00	19880	20240122	-37.83	7200	20240909	71.67	19880	-37.83	20240122	7200	71.67	20240909	19880	-37.83	20240122	7200	71.67	20240909	3.41	N	230240	500	67 억	728610	N	N	6	N	N
118	20241210	120951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12280	850	2	7.44	714892080	58924	95.12	11370	12400	11100	14850	8010	11430	12132.44	5.47	0	15441	12196	11812	11516	11132	10836	11665	10985	67	3420	500	8000	10	1	13309000	1634	89.64	0.92	12	0.44	137.00	13293.00	19880	20240122	-38.23	7200	20240909	70.56	19880	-38.23	20240122	7200	70.56	20240909	19880	-38.23	20240122	7200	70.56	20240909	3.41	N	230240	500	67 억	728610	N	N	6	N	N
119	20241210	110950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12290	860	2	7.52	577909150	47846	77.24	11370	12390	11100	14850	8010	11430	12078.53	5.47	0	18318	12196	11812	11516	11132	10836	11665	10985	67	3420	500	8000	10	1	13309000	1636	89.71	0.92	12	0.36	137.00	13293.00	19880	20240122	-38.18	7200	20240909	70.69	19880	-38.18	20240122	7200	70.69	20240909	19880	-38.18	20240122	7200	70.69	20240909	3.41	N	230240	500	67 억	728610	N	N	6	N	N
120	20241210	100951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12180	750	2	6.56	240657360	20309	32.79	11370	12230	11100	14850	8010	11430	11849.79	5.47	0	5063	12196	11812	11516	11132	10836	11665	10985	67	3420	500	8000	10	1	13309000	1621	88.91	0.92	12	0.15	137.00	13293.00	19880	20240122	-38.73	7200	20240909	69.17	19880	-38.73	20240122	7200	69.17	20240909	19880	-38.73	20240122	7200	69.17	20240909	3.41	N	230240	500	67 억	728610	N	N	6	N	N
121	20241210	090957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11640	210	2	1.84	39179560	3432	5.54	11370	11670	11100	14850	8010	11430	11415.96	5.47	0	808	12196	11812	11516	11132	10836	11665	10985	67	3420	500	8000	10	1	13309000	1549	84.96	0.88	12	0.03	137.00	13293.00	19880	20240122	-41.45	7200	20240909	61.67	19880	-41.45	20240122	7200	61.67	20240909	19880	-41.45	20240122	7200	61.67	20240909	3.41	N	230240	500	67 억	728610	N	N	6	N	N
122	20241209	160948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11430	-600	5	-4.99	706083960	61629	100.43	11680	11900	11220	15630	8430	12030	11457.01	5.48	0	-1665	12756	12392	12076	11712	11396	12235	11555	67	3600	500	8420	10	1	13309000	1521	83.43	0.86	12	0.46	137.00	13293.00	19880	20240122	-42.51	7200	20240909	58.75	19880	-42.51	20240122	7200	58.75	20240909	19880	-42.51	20240122	7200	58.75	20240909	3.39	N	230240	500	67 억	729963	N	N	6	N	N
123	20241209	150949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11360	-670	5	-5.57	657625380	57369	93.49	11680	11900	11220	15630	8430	12030	11463.08	5.48	0	-1144	12756	12392	12076	11712	11396	12235	11555	67	3600	500	8420	10	1	13309000	1512	82.92	0.85	12	0.43	137.00	13293.00	19880	20240122	-42.86	7200	20240909	57.78	19880	-42.86	20240122	7200	57.78	20240909	19880	-42.86	20240122	7200	57.78	20240909	3.39	N	230240	500	67 억	729963	N	N	5	N	N
124	20241209	140950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11420	-610	5	-5.07	566219650	49319	80.37	11680	11900	11220	15630	8430	12030	11480.76	5.48	0	-1683	12756	12392	12076	11712	11396	12235	11555	67	3600	500	8420	10	1	13309000	1520	83.36	0.86	12	0.37	137.00	13293.00	19880	20240122	-42.56	7200	20240909	58.61	19880	-42.56	20240122	7200	58.61	20240909	19880	-42.56	20240122	7200	58.61	20240909	3.39	N	230240	500	67 억	729963	N	N	5	N	N
125	20241209	130952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11270	-760	5	-6.32	405605790	35173	57.32	11680	11900	11240	15630	8430	12030	11531.74	5.48	0	-3319	12756	12392	12076	11712	11396	12235	11555	67	3600	500	8420	10	1	13309000	1500	82.26	0.85	12	0.26	137.00	13293.00	19880	20240122	-43.31	7200	20240909	56.53	19880	-43.31	20240122	7200	56.53	20240909	19880	-43.31	20240122	7200	56.53	20240909	3.39	N	230240	500	67 억	729963	N	N	5	N	N
126	20241209	120948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11370	-660	5	-5.49	326129260	28149	45.87	11680	11900	11310	15630	8430	12030	11585.82	5.48	0	-1543	12756	12392	12076	11712	11396	12235	11555	67	3600	500	8420	10	1	13309000	1513	82.99	0.86	12	0.21	137.00	13293.00	19880	20240122	-42.81	7200	20240909	57.92	19880	-42.81	20240122	7200	57.92	20240909	19880	-42.81	20240122	7200	57.92	20240909	3.39	N	230240	500	67 억	729963	N	N	5	N	N
127	20241209	110949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11480	-550	5	-4.57	284388900	24480	39.89	11680	11900	11380	15630	8430	12030	11617.19	5.48	0	-1547	12756	12392	12076	11712	11396	12235	11555	67	3600	500	8420	10	1	13309000	1528	83.80	0.86	12	0.18	137.00	13293.00	19880	20240122	-42.25	7200	20240909	59.44	19880	-42.25	20240122	7200	59.44	20240909	19880	-42.25	20240122	7200	59.44	20240909	3.39	N	230240	500	67 억	729963	N	N	5	N	N
128	20241209	100947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11800	-230	5	-1.91	202282510	17371	28.31	11680	11900	11490	15630	8430	12030	11644.84	5.48	0	307	12756	12392	12076	11712	11396	12235	11555	67	3600	500	8420	10	1	13309000	1570	86.13	0.89	12	0.13	137.00	13293.00	19880	20240122	-40.64	7200	20240909	63.89	19880	-40.64	20240122	7200	63.89	20240909	19880	-40.64	20240122	7200	63.89	20240909	3.39	N	230240	500	67 억	729963	N	N	5	N	N
129	20241209	090942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11600	-430	5	-3.57	32055700	2756	4.49	11680	11900	11540	15630	8430	12030	11631.24	5.48	0	-90	12756	12392	12076	11712	11396	12235	11555	67	3600	500	8420	10	1	13309000	1544	84.67	0.87	12	0.02	137.00	13293.00	19880	20240122	-41.65	7200	20240909	61.11	19880	-41.65	20240122	7200	61.11	20240909	19880	-41.65	20240122	7200	61.11	20240909	3.39	N	230240	500	67 억	729963	N	N	5	N	N
130	20241206	160940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12030	-530	5	-4.22	737091440	61354	59.60	12300	12440	11760	16320	8800	12560	12013.73	5.61	0	-14668	13333	12946	12213	11826	11093	13140	12020	67	3760	500	8790	10	1	13309000	1601	87.81	0.90	12	0.46	137.00	13293.00	19880	20240122	-39.49	7200	20240909	67.08	19880	-39.49	20240122	7200	67.08	20240909	19880	-39.49	20240122	7200	67.08	20240909	3.40	N	230240	500	67 억	746391	N	N	5	N	N
131	20241206	150944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12020	-540	5	-4.30	689885970	57418	55.78	12300	12440	11760	16320	8800	12560	12015.15	5.61	0	-13598	13333	12946	12213	11826	11093	13140	12020	67	3760	500	8790	10	1	13309000	1600	87.74	0.90	12	0.43	137.00	13293.00	19880	20240122	-39.54	7200	20240909	66.94	19880	-39.54	20240122	7200	66.94	20240909	19880	-39.54	20240122	7200	66.94	20240909	3.40	N	230240	500	67 억	746391	N	N	5	N	N
132	20241206	140941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11910	-650	5	-5.18	607590090	50605	49.16	12300	12440	11760	16320	8800	12560	12006.52	5.61	0	-11097	13333	12946	12213	11826	11093	13140	12020	67	3760	500	8790	10	1	13309000	1585	86.93	0.90	12	0.38	137.00	13293.00	19880	20240122	-40.09	7200	20240909	65.42	19880	-40.09	20240122	7200	65.42	20240909	19880	-40.09	20240122	7200	65.42	20240909	3.40	N	230240	500	67 억	746391	N	N	5	N	N
133	20241206	130942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11820	-740	5	-5.89	580156570	48300	46.92	12300	12440	11760	16320	8800	12560	12011.52	5.61	0	-10558	13333	12946	12213	11826	11093	13140	12020	67	3760	500	8790	10	1	13309000	1573	86.28	0.89	12	0.36	137.00	13293.00	19880	20240122	-40.54	7200	20240909	64.17	19880	-40.54	20240122	7200	64.17	20240909	19880	-40.54	20240122	7200	64.17	20240909	3.40	N	230240	500	67 억	746391	N	N	5	N	N
134	20241206	120938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11940	-620	5	-4.94	529273050	44012	42.76	12300	12440	11760	16320	8800	12560	12025.65	5.61	0	-10037	13333	12946	12213	11826	11093	13140	12020	67	3760	500	8790	10	1	13309000	1589	87.15	0.90	12	0.33	137.00	13293.00	19880	20240122	-39.94	7200	20240909	65.83	19880	-39.94	20240122	7200	65.83	20240909	19880	-39.94	20240122	7200	65.83	20240909	3.40	N	230240	500	67 억	746391	N	N	5	N	N
135	20241206	110933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11980	-580	5	-4.62	453687300	37704	36.63	12300	12440	11760	16320	8800	12560	12032.87	5.61	0	-6295	13333	12946	12213	11826	11093	13140	12020	67	3760	500	8790	10	1	13309000	1594	87.45	0.90	12	0.28	137.00	13293.00	19880	20240122	-39.74	7200	20240909	66.39	19880	-39.74	20240122	7200	66.39	20240909	19880	-39.74	20240122	7200	66.39	20240909	3.40	N	230240	500	67 억	746391	N	N	5	N	N
136	20241206	100934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11980	-580	5	-4.62	245761250	20228	19.65	12300	12440	11980	16320	8800	12560	12149.56	5.61	0	-5789	13333	12946	12213	11826	11093	13140	12020	67	3760	500	8790	10	1	13309000	1594	87.45	0.90	12	0.15	137.00	13293.00	19880	20240122	-39.74	7200	20240909	66.39	19880	-39.74	20240122	7200	66.39	20240909	19880	-39.74	20240122	7200	66.39	20240909	3.40	N	230240	500	67 억	746391	N	N	5	N	N
137	20241206	090941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12190	-370	5	-2.95	38236210	3116	3.03	12300	12380	12110	16320	8800	12560	12270.93	5.61	0	-1684	13333	12946	12213	11826	11093	13140	12020	67	3760	500	8790	10	1	13309000	1622	88.98	0.92	12	0.02	137.00	13293.00	19880	20240122	-38.68	7200	20240909	69.31	19880	-38.68	20240122	7200	69.31	20240909	19880	-38.68	20240122	7200	69.31	20240909	3.40	N	230240	500	67 억	746391	N	N	5	N	N
138	20241205	160922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12560	540	2	4.49	1236986630	102263	97.89	12200	12600	11480	15620	8420	12020	12096.13	5.51	0	13210	13126	12572	12136	11582	11146	12850	11860	67	3600	500	8410	10	1	13309000	1672	91.68	0.94	12	0.77	137.00	13293.00	19880	20240122	-36.82	7200	20240909	74.44	19880	-36.82	20240122	7200	74.44	20240909	19880	-36.82	20240122	7200	74.44	20240909	3.49	N	230240	500	67 억	733259	N	N	5	N	N
139	20241205	150929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	380	2	3.16	1197673890	99121	94.88	12200	12600	11480	15620	8420	12020	12082.95	5.51	0	13596	13126	12572	12136	11582	11146	12850	11860	67	3600	500	8410	10	1	13309000	1650	90.51	0.93	12	0.74	137.00	13293.00	19880	20240122	-37.63	7200	20240909	72.22	19880	-37.63	20240122	7200	72.22	20240909	19880	-37.63	20240122	7200	72.22	20240909	3.49	N	230240	500	67 억	733259	N	N	4	N	N
140	20241205	140915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12520	500	2	4.16	1135001030	94069	90.05	12200	12600	11480	15620	8420	12020	12065.62	5.51	0	12231	13126	12572	12136	11582	11146	12850	11860	67	3600	500	8410	10	1	13309000	1666	91.39	0.94	12	0.71	137.00	13293.00	19880	20240122	-37.02	7200	20240909	73.89	19880	-37.02	20240122	7200	73.89	20240909	19880	-37.02	20240122	7200	73.89	20240909	3.49	N	230240	500	67 억	733259	N	N	4	N	N
141	20241205	130925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12410	390	2	3.24	1036921250	86212	82.53	12200	12560	11480	15620	8420	12020	12027.57	5.51	0	8911	13126	12572	12136	11582	11146	12850	11860	67	3600	500	8410	10	1	13309000	1652	90.58	0.93	12	0.65	137.00	13293.00	19880	20240122	-37.58	7200	20240909	72.36	19880	-37.58	20240122	7200	72.36	20240909	19880	-37.58	20240122	7200	72.36	20240909	3.49	N	230240	500	67 억	733259	N	N	4	N	N
142	20241205	120924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12460	440	2	3.66	927458260	77412	74.10	12200	12520	11480	15620	8420	12020	11980.81	5.51	0	7760	13126	12572	12136	11582	11146	12850	11860	67	3600	500	8410	10	1	13309000	1658	90.95	0.94	12	0.58	137.00	13293.00	19880	20240122	-37.32	7200	20240909	73.06	19880	-37.32	20240122	7200	73.06	20240909	19880	-37.32	20240122	7200	73.06	20240909	3.49	N	230240	500	67 억	733259	N	N	4	N	N
143	20241205	110923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11840	-180	5	-1.50	411195550	35154	33.65	12200	12200	11480	15620	8420	12020	11696.98	5.51	0	-7586	13126	12572	12136	11582	11146	12850	11860	67	3600	500	8410	10	1	13309000	1576	86.42	0.89	12	0.26	137.00	13293.00	19880	20240122	-40.44	7200	20240909	64.44	19880	-40.44	20240122	7200	64.44	20240909	19880	-40.44	20240122	7200	64.44	20240909	3.49	N	230240	500	67 억	733259	N	N	4	N	N
144	20241205	100920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11810	-210	5	-1.75	316714670	27153	25.99	12200	12200	11480	15620	8420	12020	11664.08	5.51	0	-4347	13126	12572	12136	11582	11146	12850	11860	67	3600	500	8410	10	1	13309000	1572	86.20	0.89	12	0.20	137.00	13293.00	19880	20240122	-40.59	7200	20240909	64.03	19880	-40.59	20240122	7200	64.03	20240909	19880	-40.59	20240122	7200	64.03	20240909	3.49	N	230240	500	67 억	733259	N	N	4	N	N
145	20241205	090928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11750	-270	5	-2.25	40691160	3377	3.23	12200	12200	11700	15620	8420	12020	12049.50	5.51	0	-1364	13126	12572	12136	11582	11146	12850	11860	67	3600	500	8410	10	1	13309000	1564	85.77	0.88	12	0.03	137.00	13293.00	19880	20240122	-40.90	7200	20240909	63.19	19880	-40.90	20240122	7200	63.19	20240909	19880	-40.90	20240122	7200	63.19	20240909	3.49	N	230240	500	67 억	733259	N	N	4	N	N
146	20241204	160908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12020	-480	5	-3.84	1271482100	104252	117.40	12010	12690	11700	16250	8750	12500	12196.32	5.58	0	-8382	13186	12842	12516	12172	11846	13015	12345	67	3750	500	8750	10	1	13309000	1600	87.74	0.90	12	0.78	137.00	13293.00	19880	20240122	-39.54	7200	20240909	66.94	19880	-39.54	20240122	7200	66.94	20240909	19880	-39.54	20240122	7200	66.94	20240909	3.43	N	230240	500	67 억	742025	N	N	4	N	N
147	20241204	150908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11920	-580	5	-4.64	1227901490	100612	113.30	12010	12690	11700	16250	8750	12500	12204.32	5.58	0	-5987	13186	12842	12516	12172	11846	13015	12345	67	3750	500	8750	10	1	13309000	1586	87.01	0.90	12	0.76	137.00	13293.00	19880	20240122	-40.04	7200	20240909	65.56	19880	-40.04	20240122	7200	65.56	20240909	19880	-40.04	20240122	7200	65.56	20240909	3.43	N	230240	500	67 억	742025	N	N	2	N	N
148	20241204	140910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11980	-520	5	-4.16	1181181030	96726	108.92	12010	12690	11700	16250	8750	12500	12211.62	5.58	0	-4564	13186	12842	12516	12172	11846	13015	12345	67	3750	500	8750	10	1	13309000	1594	87.45	0.90	12	0.73	137.00	13293.00	19880	20240122	-39.74	7200	20240909	66.39	19880	-39.74	20240122	7200	66.39	20240909	19880	-39.74	20240122	7200	66.39	20240909	3.43	N	230240	500	67 억	742025	N	N	2	N	N
149	20241204	130902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12050	-450	5	-3.60	1131006890	92524	104.19	12010	12690	11700	16250	8750	12500	12223.93	5.58	0	-3433	13186	12842	12516	12172	11846	13015	12345	67	3750	500	8750	10	1	13309000	1604	87.96	0.91	12	0.70	137.00	13293.00	19880	20240122	-39.39	7200	20240909	67.36	19880	-39.39	20240122	7200	67.36	20240909	19880	-39.39	20240122	7200	67.36	20240909	3.43	N	230240	500	67 억	742025	N	N	2	N	N
150	20241204	120858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12010	-490	5	-3.92	1091337330	89226	100.48	12010	12690	11700	16250	8750	12500	12231.16	5.58	0	-3939	13186	12842	12516	12172	11846	13015	12345	67	3750	500	8750	10	1	13309000	1598	87.66	0.90	12	0.67	137.00	13293.00	19880	20240122	-39.59	7200	20240909	66.81	19880	-39.59	20240122	7200	66.81	20240909	19880	-39.59	20240122	7200	66.81	20240909	3.43	N	230240	500	67 억	742025	N	N	2	N	N
151	20241204	110851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12020	-480	5	-3.84	931324770	75758	85.31	12010	12690	11960	16250	8750	12500	12293.42	5.58	0	-1229	13186	12842	12516	12172	11846	13015	12345	67	3750	500	8750	10	1	13309000	1600	87.74	0.90	12	0.57	137.00	13293.00	19880	20240122	-39.54	7200	20240909	66.94	19880	-39.54	20240122	7200	66.94	20240909	19880	-39.54	20240122	7200	66.94	20240909	3.43	N	230240	500	67 억	742025	N	N	2	N	N
152	20241204	100854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12430	-70	5	-0.56	681779350	55120	62.07	12010	12690	12000	16250	8750	12500	12369.00	5.58	0	10363	13186	12842	12516	12172	11846	13015	12345	67	3750	500	8750	10	1	13309000	1654	90.73	0.94	12	0.41	137.00	13293.00	19880	20240122	-37.47	7200	20240909	72.64	19880	-37.47	20240122	7200	72.64	20240909	19880	-37.47	20240122	7200	72.64	20240909	3.43	N	230240	500	67 억	742025	N	N	2	N	N
153	20241204	090914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12390	-110	5	-0.88	180185590	14821	16.69	12010	12450	12000	16250	8750	12500	12157.45	5.58	0	4387	13186	12842	12516	12172	11846	13015	12345	67	3750	500	8750	10	1	13309000	1649	90.44	0.93	12	0.11	137.00	13293.00	19880	20240122	-37.68	7200	20240909	72.08	19880	-37.68	20240122	7200	72.08	20240909	19880	-37.68	20240122	7200	72.08	20240909	3.43	N	230240	500	67 억	742025	N	N	2	N	N
154	20241203	160946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12500	130	2	1.05	1117624010	88732	87.91	12350	12860	12190	16080	8660	12370	12595.64	5.65	0	-6216	12883	12626	12263	12006	11643	12755	12135	67	3710	500	8650	10	1	13309000	1664	91.24	0.94	12	0.67	137.00	13293.00	19990	20231124	-37.47	7200	20240909	73.61	19880	-37.12	20240122	7200	73.61	20240909	19880	-37.12	20240122	7200	73.61	20240909	3.54	N	230240	500	67 억	751722	N	N	2	N	N
155	20241203	151023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	30	2	0.24	1079997350	85703	84.91	12350	12860	12190	16080	8660	12370	12601.77	5.65	0	-5570	12883	12626	12263	12006	11643	12755	12135	67	3710	500	8650	10	1	13309000	1650	90.51	0.93	12	0.64	137.00	13293.00	19990	20231124	-37.97	7200	20240909	72.22	19880	-37.63	20240122	7200	72.22	20240909	19880	-37.63	20240122	7200	72.22	20240909	3.54	N	230240	500	67 억	751722	N	N	0	N	N
156	20241203	141003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12380	10	2	0.08	872920320	69028	68.39	12350	12860	12190	16080	8660	12370	12646.10	5.65	0	-9599	12883	12626	12263	12006	11643	12755	12135	67	3710	500	8650	10	1	13309000	1648	90.36	0.93	12	0.52	137.00	13293.00	19990	20231124	-38.07	7200	20240909	71.94	19880	-37.73	20240122	7200	71.94	20240909	19880	-37.73	20240122	7200	71.94	20240909	3.54	N	230240	500	67 억	751722	N	N	0	N	N
157	20241203	131005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12330	-40	5	-0.32	822444910	64975	64.37	12350	12860	12190	16080	8660	12370	12658.10	5.65	0	-7729	12883	12626	12263	12006	11643	12755	12135	67	3710	500	8650	10	1	13309000	1641	90.00	0.93	12	0.49	137.00	13293.00	19990	20231124	-38.32	7200	20240909	71.25	19880	-37.98	20240122	7200	71.25	20240909	19880	-37.98	20240122	7200	71.25	20240909	3.54	N	230240	500	67 억	751722	N	N	0	N	N
158	20241203	121017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12560	190	2	1.54	775530800	61195	60.63	12350	12860	12190	16080	8660	12370	12673.37	5.65	0	-5572	12883	12626	12263	12006	11643	12755	12135	67	3710	500	8650	10	1	13309000	1672	91.68	0.94	12	0.46	137.00	13293.00	19990	20231124	-37.17	7200	20240909	74.44	19880	-36.82	20240122	7200	74.44	20240909	19880	-36.82	20240122	7200	74.44	20240909	3.54	N	230240	500	67 억	751722	N	N	0	N	N
159	20241203	110959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12570	200	2	1.62	707807120	55786	55.27	12350	12860	12190	16080	8660	12370	12688.20	5.65	0	-6076	12883	12626	12263	12006	11643	12755	12135	67	3710	500	8650	10	1	13309000	1673	91.75	0.95	12	0.42	137.00	13293.00	19990	20231124	-37.12	7200	20240909	74.58	19880	-36.77	20240122	7200	74.58	20240909	19880	-36.77	20240122	7200	74.58	20240909	3.54	N	230240	500	67 억	751722	N	N	0	N	N
160	20241203	100944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12650	280	2	2.26	615368580	48446	48.00	12350	12860	12190	16080	8660	12370	12702.52	5.65	0	-2268	12883	12626	12263	12006	11643	12755	12135	67	3710	500	8650	10	1	13309000	1684	92.34	0.95	12	0.36	137.00	13293.00	19990	20231124	-36.72	7200	20240909	75.69	19880	-36.37	20240122	7200	75.69	20240909	19880	-36.37	20240122	7200	75.69	20240909	3.54	N	230240	500	67 억	751722	N	N	0	N	N
161	20241203	090935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12370	0	3	0.00	16664700	1351	1.34	12350	12390	12300	16080	8660	12370	12333.66	5.65	0	-733	12883	12626	12263	12006	11643	12755	12135	67	3710	500	8650	10	1	13309000	1646	90.29	0.93	12	0.01	137.00	13293.00	19990	20231124	-38.12	7200	20240909	71.81	19880	-37.78	20240122	7200	71.81	20240909	19880	-37.78	20240122	7200	71.81	20240909	3.54	N	230240	500	67 억	751722	N	N	0	N	N
162	20241202	160921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12370	50	2	0.41	1221918980	100710	99.77	12160	12520	11900	16010	8630	12320	12133.04	5.69	0	-5329	12986	12652	12346	12012	11706	12820	12180	67	3690	500	8620	10	1	13309000	1646	90.29	0.93	12	0.76	137.00	13293.00	20450	20231123	-39.51	7200	20240909	71.81	19880	-37.78	20240122	7200	71.81	20240909	19880	-37.78	20240122	7200	71.81	20240909	3.30	N	230240	500	67 억	757142	N	N	0	N	N
163	20241202	151029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12320	0	3	0.00	1180993750	97389	96.48	12160	12520	11900	16010	8630	12320	12126.56	5.69	0	-4826	12986	12652	12346	12012	11706	12820	12180	67	3690	500	8620	10	1	13309000	1640	89.93	0.93	12	0.73	137.00	13293.00	20450	20231123	-39.76	7200	20240909	71.11	19880	-38.03	20240122	7200	71.11	20240909	19880	-38.03	20240122	7200	71.11	20240909	3.30	N	230240	500	67 억	757142	N	N	0	N	N
164	20241202	140956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11970	-350	5	-2.84	779771030	64300	63.70	12160	12520	11900	16010	8630	12320	12127.08	5.69	0	-9818	12986	12652	12346	12012	11706	12820	12180	67	3690	500	8620	10	1	13309000	1593	87.37	0.90	12	0.48	137.00	13293.00	20450	20231123	-41.47	7200	20240909	66.25	19880	-39.79	20240122	7200	66.25	20240909	19880	-39.79	20240122	7200	66.25	20240909	3.30	N	230240	500	67 억	757142	N	N	0	N	N
165	20241202	130932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12060	-260	5	-2.11	640392450	52711	52.22	12160	12520	11900	16010	8630	12320	12149.12	5.69	0	-9636	12986	12652	12346	12012	11706	12820	12180	67	3690	500	8620	10	1	13309000	1605	88.03	0.91	12	0.40	137.00	13293.00	20450	20231123	-41.03	7200	20240909	67.50	19880	-39.34	20240122	7200	67.50	20240909	19880	-39.34	20240122	7200	67.50	20240909	3.30	N	230240	500	67 억	757142	N	N	0	N	N
166	20241202	120954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12110	-210	5	-1.70	614690360	50584	50.11	12160	12520	11900	16010	8630	12320	12151.87	5.69	0	-8434	12986	12652	12346	12012	11706	12820	12180	67	3690	500	8620	10	1	13309000	1612	88.39	0.91	12	0.38	137.00	13293.00	20450	20231123	-40.78	7200	20240909	68.19	19880	-39.08	20240122	7200	68.19	20240909	19880	-39.08	20240122	7200	68.19	20240909	3.30	N	230240	500	67 억	757142	N	N	0	N	N
167	20241202	110900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12210	-110	5	-0.89	587549980	48355	47.90	12160	12520	11900	16010	8630	12320	12150.76	5.69	0	-7862	12986	12652	12346	12012	11706	12820	12180	67	3690	500	8620	10	1	13309000	1625	89.12	0.92	12	0.36	137.00	13293.00	20450	20231123	-40.29	7200	20240909	69.58	19880	-38.58	20240122	7200	69.58	20240909	19880	-38.58	20240122	7200	69.58	20240909	3.30	N	230240	500	67 억	757142	N	N	0	N	N
168	20241202	100914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12010	-310	5	-2.52	385769300	31751	31.45	12160	12520	11990	16010	8630	12320	12149.83	5.69	0	-4441	12986	12652	12346	12012	11706	12820	12180	67	3690	500	8620	10	1	13309000	1598	87.66	0.90	12	0.24	137.00	13293.00	20450	20231123	-41.27	7200	20240909	66.81	19880	-39.59	20240122	7200	66.81	20240909	19880	-39.59	20240122	7200	66.81	20240909	3.30	N	230240	500	67 억	757142	N	N	0	N	N
169	20241202	090909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12000	-320	5	-2.60	75952800	6239	6.18	12160	12340	12000	16010	8630	12320	12173.87	5.69	0	344	12986	12652	12346	12012	11706	12820	12180	67	3690	500	8620	10	1	13309000	1597	87.59	0.90	12	0.05	137.00	13293.00	20450	20231123	-41.32	7200	20240909	66.67	19880	-39.64	20240122	7200	66.67	20240909	19880	-39.64	20240122	7200	66.67	20240909	3.30	N	230240	500	67 억	757142	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History