KissMeData/094170/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	newHighLowPriceClassCode	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	160756	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17990	-490	5	-2.65	4698995830	259094	51.63	18480	18480	17950	24000	12940	18480	18137.30	5.59	-18348	-6462	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3430	12.75	5.60	12	1.36	1411.00	3210.00	23938	20240126	-24.85	14718	20241203	22.23	23938	-24.85	20240126	14718	22.23	20241203	26250	-31.47	20240126	16140	11.46	20241203	5.16	N	094170	500	97 억	1066010	N	N	9	N	N
3	20241231	150750	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17990	-490	5	-2.65	4698995830	259094	51.63	18480	18480	17950	24000	12940	18480	18137.30	5.59	-18348	-6462	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3430	12.75	5.60	12	1.36	1411.00	3210.00	23938	20240126	-24.85	14718	20241203	22.23	23938	-24.85	20240126	14718	22.23	20241203	26250	-31.47	20240126	16140	11.46	20241203	5.16	N	094170	500	97 억	1066010	N	N	9	N	N
4	20241231	140755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17990	-490	5	-2.65	4698995830	259094	51.63	18480	18480	17950	24000	12940	18480	18137.30	5.59	-18348	-6462	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3430	12.75	5.60	12	1.36	1411.00	3210.00	23938	20240126	-24.85	14718	20241203	22.23	23938	-24.85	20240126	14718	22.23	20241203	26250	-31.47	20240126	16140	11.46	20241203	5.16	N	094170	500	97 억	1066010	N	N	9	N	N
5	20241231	130757	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17990	-490	5	-2.65	4698995830	259094	51.63	18480	18480	17950	24000	12940	18480	18137.30	5.59	-18348	-6462	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3430	12.75	5.60	12	1.36	1411.00	3210.00	23938	20240126	-24.85	14718	20241203	22.23	23938	-24.85	20240126	14718	22.23	20241203	26250	-31.47	20240126	16140	11.46	20241203	5.16	N	094170	500	97 억	1066010	N	N	9	N	N
6	20241231	120756	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17990	-490	5	-2.65	4698995830	259094	51.63	18480	18480	17950	24000	12940	18480	18137.30	5.59	-18348	-6462	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3430	12.75	5.60	12	1.36	1411.00	3210.00	23938	20240126	-24.85	14718	20241203	22.23	23938	-24.85	20240126	14718	22.23	20241203	26250	-31.47	20240126	16140	11.46	20241203	5.16	N	094170	500	97 억	1066010	N	N	9	N	N
7	20241231	110755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17990	-490	5	-2.65	4698995830	259094	51.63	18480	18480	17950	24000	12940	18480	18137.30	5.59	-18348	-6462	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3430	12.75	5.60	12	1.36	1411.00	3210.00	23938	20240126	-24.85	14718	20241203	22.23	23938	-24.85	20240126	14718	22.23	20241203	26250	-31.47	20240126	16140	11.46	20241203	5.16	N	094170	500	97 억	1066010	N	N	9	N	N
8	20241231	100750	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17990	-490	5	-2.65	4698995830	259094	51.63	18480	18480	17950	24000	12940	18480	18137.30	5.59	-18348	-6462	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3430	12.75	5.60	12	1.36	1411.00	3210.00	23938	20240126	-24.85	14718	20241203	22.23	23938	-24.85	20240126	14718	22.23	20241203	26250	-31.47	20240126	16140	11.46	20241203	5.16	N	094170	500	97 억	1066010	N	N	9	N	N
9	20241231	090758	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17990	-490	5	-2.65	4698995830	259094	51.63	18480	18480	17950	24000	12940	18480	18137.30	5.59	-18348	-6462	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3430	12.75	5.60	12	1.36	1411.00	3210.00	23938	20240126	-24.85	14718	20241203	22.23	23938	-24.85	20240126	14718	22.23	20241203	26250	-31.47	20240126	16140	11.46	20241203	5.16	N	094170	500	97 억	1066010	N	N	9	N	N
10	20241230	160752	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	17990	-490	5	-2.65	4675696400	257798	51.37	18480	18480	17950	24000	12940	18480	18137.30	5.69	0	-6462	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3430	12.75	5.60	12	1.35	1411.00	3210.00	23938	20240126	-24.85	14718	20241203	22.23	23938	-24.85	20240126	14718	22.23	20241203	26250	-31.47	20240126	16140	11.46	20241203	5.16	N	094170	500	97 억	1084358	N	N	9	N	N
11	20241230	150755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18120	-360	5	-1.95	4170349820	229748	45.78	18480	18480	17950	24000	12940	18480	18151.84	5.69	0	6222	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3455	12.84	5.64	12	1.20	1411.00	3210.00	23938	20240126	-24.30	14718	20241203	23.11	23938	-24.30	20240126	14718	23.11	20241203	26250	-30.97	20240126	16140	12.27	20241203	5.16	N	094170	500	97 억	1084358	N	N	7	N	N
12	20241230	140755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18220	-260	5	-1.41	3756512720	206904	41.23	18480	18480	17950	24000	12940	18480	18155.82	5.69	0	11673	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3474	12.91	5.68	12	1.09	1411.00	3210.00	23938	20240126	-23.89	14718	20241203	23.79	23938	-23.89	20240126	14718	23.79	20241203	26250	-30.59	20240126	16140	12.89	20241203	5.16	N	094170	500	97 억	1084358	N	N	7	N	N
13	20241230	130754	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18040	-440	5	-2.38	3187517060	175411	34.95	18480	18480	17950	24000	12940	18480	18171.71	5.69	0	4372	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3440	12.79	5.62	12	0.92	1411.00	3210.00	23938	20240126	-24.64	14718	20241203	22.57	23938	-24.64	20240126	14718	22.57	20241203	26250	-31.28	20240126	16140	11.77	20241203	5.16	N	094170	500	97 억	1084358	N	N	7	N	N
14	20241230	120752	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18100	-380	5	-2.06	2453903900	135010	26.90	18480	18480	17950	24000	12940	18480	18175.72	5.69	0	6108	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3451	12.83	5.64	12	0.71	1411.00	3210.00	23938	20240126	-24.39	14718	20241203	22.98	23938	-24.39	20240126	14718	22.98	20241203	26250	-31.05	20240126	16140	12.14	20241203	5.16	N	094170	500	97 억	1084358	N	N	7	N	N
15	20241230	110754	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18190	-290	5	-1.57	1153899400	62904	12.53	18480	18480	18050	24000	12940	18480	18343.82	5.69	0	-15512	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3468	12.89	5.67	12	0.33	1411.00	3210.00	23938	20240126	-24.01	14718	20241203	23.59	23938	-24.01	20240126	14718	23.59	20241203	26250	-30.70	20240126	16140	12.70	20241203	5.16	N	094170	500	97 억	1084358	N	N	7	N	N
16	20241230	100753	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18410	-70	5	-0.38	810067540	44156	8.80	18480	18480	18050	24000	12940	18480	18345.58	5.69	0	-13008	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3510	13.05	5.74	12	0.23	1411.00	3210.00	23938	20240126	-23.09	14718	20241203	25.08	23938	-23.09	20240126	14718	25.08	20241203	26250	-29.87	20240126	16140	14.06	20241203	5.16	N	094170	500	97 억	1084358	N	N	7	N	N
17	20241230	090755	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	18340	-140	5	-0.76	226364940	12401	2.47	18480	18480	18050	24000	12940	18480	18253.77	5.69	0	2147	20940	19710	18920	17690	16900	19315	17295	97	5520	500	13300	10	1	19067208	3497	13.00	5.71	12	0.07	1411.00	3210.00	23938	20240126	-23.39	14718	20241203	24.61	23938	-23.39	20240126	14718	24.61	20241203	26250	-30.13	20240126	16140	13.63	20241203	5.16	N	094170	500	97 억	1084358	N	N	7	N	N
18	20241227	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18480	-1400	5	-7.04	9327736410	497252	121.43	20150	20150	18130	25800	13920	19880	18758.58	5.97	0	-137288	20396	20138	19895	19637	19394	20130	19629	97	5920	500	14310	10	1	19067208	3524	13.10	5.76	12	2.61	1411.00	3210.00	23938	20240126	-22.80	14718	20241203	25.56	23938	-22.80	20240126	14718	25.56	20241203	26250	-29.60	20240126	16140	14.50	20241203	5.22	N	094170	500	97 억	1138597	N	N	7	N	N
19	20241227	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18430	-1450	5	-7.29	8969039050	477793	116.68	20150	20150	18130	25800	13920	19880	18771.74	5.97	0	-131629	20396	20138	19895	19637	19394	20130	19629	97	5920	500	14310	10	1	19067208	3514	13.06	5.74	12	2.51	1411.00	3210.00	23938	20240126	-23.01	14718	20241203	25.22	23938	-23.01	20240126	14718	25.22	20241203	26250	-29.79	20240126	16140	14.19	20241203	5.22	N	094170	500	97 억	1138597	N	N	2	N	N
20	20241227	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18440	-1440	5	-7.24	8307432260	441952	107.93	20150	20150	18130	25800	13920	19880	18797.06	5.97	0	-123348	20396	20138	19895	19637	19394	20130	19629	97	5920	500	14310	10	1	19067208	3516	13.07	5.74	12	2.32	1411.00	3210.00	23938	20240126	-22.97	14718	20241203	25.29	23938	-22.97	20240126	14718	25.29	20241203	26250	-29.75	20240126	16140	14.25	20241203	5.22	N	094170	500	97 억	1138597	N	N	2	N	N
21	20241227	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18400	-1480	5	-7.44	7827141620	415835	101.55	20150	20150	18130	25800	13920	19880	18822.63	5.97	0	-117227	20396	20138	19895	19637	19394	20130	19629	97	5920	500	14310	10	1	19067208	3508	13.04	5.73	12	2.18	1411.00	3210.00	23938	20240126	-23.13	14718	20241203	25.02	23938	-23.13	20240126	14718	25.02	20241203	26250	-29.90	20240126	16140	14.00	20241203	5.22	N	094170	500	97 억	1138597	N	N	2	N	N
22	20241227	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18360	-1520	5	-7.65	7372057860	391134	95.52	20150	20150	18130	25800	13920	19880	18847.83	5.97	0	-109209	20396	20138	19895	19637	19394	20130	19629	97	5920	500	14310	10	1	19067208	3501	13.01	5.72	12	2.05	1411.00	3210.00	23938	20240126	-23.30	14718	20241203	24.75	23938	-23.30	20240126	14718	24.75	20241203	26250	-30.06	20240126	16140	13.75	20241203	5.22	N	094170	500	97 억	1138597	N	N	2	N	N
23	20241227	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18240	-1640	5	-8.25	6207622000	327355	79.94	20150	20150	18180	25800	13920	19880	18962.88	5.97	0	-81891	20396	20138	19895	19637	19394	20130	19629	97	5920	500	14310	10	1	19067208	3478	12.93	5.68	12	1.72	1411.00	3210.00	23938	20240126	-23.80	14718	20241203	23.93	23938	-23.80	20240126	14718	23.93	20241203	26250	-30.51	20240126	16140	13.01	20241203	5.22	N	094170	500	97 억	1138597	N	N	2	N	N
24	20241227	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18850	-1030	5	-5.18	3523101010	182641	44.60	20150	20150	18740	25800	13920	19880	19289.66	5.97	0	-43854	20396	20138	19895	19637	19394	20130	19629	97	5920	500	14310	10	1	19067208	3594	13.36	5.87	12	0.96	1411.00	3210.00	23938	20240126	-21.25	14718	20241203	28.07	23938	-21.25	20240126	14718	28.07	20241203	26250	-28.19	20240126	16140	16.79	20241203	5.22	N	094170	500	97 억	1138597	N	N	2	N	N
25	20241227	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	-320	5	-1.61	1055659830	53212	12.99	20150	20150	19550	25800	13920	19880	19838.73	5.97	0	-7502	20396	20138	19895	19637	19394	20130	19629	97	5920	500	14310	10	1	19067208	3730	13.86	6.09	12	0.28	1411.00	3210.00	23938	20240126	-18.29	14718	20241203	32.90	23938	-18.29	20240126	14718	32.90	20241203	26250	-25.49	20240126	16140	21.19	20241203	5.22	N	094170	500	97 억	1138597	N	N	2	N	N
26	20241226	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	500	2	2.35	9725320550	444850	120.83	21800	22100	21550	27650	14950	21300	21862.29	5.70	0	51420	22366	21832	21466	20932	20566	22100	21200	97	6350	500	15330	50	1	19067208	4157	15.45	6.79	12	2.33	1411.00	3210.00	26250	20240126	-16.95	16140	20241203	35.07	26250	-16.95	20240126	16140	35.07	20241203	26250	-16.95	20240126	16140	35.07	20241203	5.24	N	094170	500	97 억	1086644	N	N	2	N	N
27	20241226	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	600	2	2.82	8977120750	410601	111.53	21800	22100	21550	27650	14950	21300	21863.37	5.70	0	51186	22366	21832	21466	20932	20566	22100	21200	97	6350	500	15330	50	1	19067208	4176	15.52	6.82	12	2.15	1411.00	3210.00	26250	20240126	-16.57	16140	20241203	35.69	26250	-16.57	20240126	16140	35.69	20241203	26250	-16.57	20240126	16140	35.69	20241203	5.24	N	094170	500	97 억	1086644	N	N	4	N	N
28	20241226	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	500	2	2.35	8068621500	369105	100.26	21800	22100	21550	27650	14950	21300	21859.96	5.70	0	52750	22366	21832	21466	20932	20566	22100	21200	97	6350	500	15330	50	1	19067208	4157	15.45	6.79	12	1.94	1411.00	3210.00	26250	20240126	-16.95	16140	20241203	35.07	26250	-16.95	20240126	16140	35.07	20241203	26250	-16.95	20240126	16140	35.07	20241203	5.24	N	094170	500	97 억	1086644	N	N	4	N	N
29	20241226	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	500	2	2.35	6269497000	287089	77.98	21800	22000	21550	27650	14950	21300	21838.17	5.70	0	43805	22366	21832	21466	20932	20566	22100	21200	97	6350	500	15330	50	1	19067208	4157	15.45	6.79	12	1.51	1411.00	3210.00	26250	20240126	-16.95	16140	20241203	35.07	26250	-16.95	20240126	16140	35.07	20241203	26250	-16.95	20240126	16140	35.07	20241203	5.24	N	094170	500	97 억	1086644	N	N	4	N	N
30	20241226	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	500	2	2.35	5978280550	273735	74.35	21800	22000	21550	27650	14950	21300	21839.66	5.70	0	46965	22366	21832	21466	20932	20566	22100	21200	97	6350	500	15330	50	1	19067208	4157	15.45	6.79	12	1.44	1411.00	3210.00	26250	20240126	-16.95	16140	20241203	35.07	26250	-16.95	20240126	16140	35.07	20241203	26250	-16.95	20240126	16140	35.07	20241203	5.24	N	094170	500	97 억	1086644	N	N	4	N	N
31	20241226	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21850	550	2	2.58	4968676100	227640	61.83	21800	22000	21550	27650	14950	21300	21826.90	5.70	0	33538	22366	21832	21466	20932	20566	22100	21200	97	6350	500	15330	50	1	19067208	4166	15.49	6.81	12	1.19	1411.00	3210.00	26250	20240126	-16.76	16140	20241203	35.38	26250	-16.76	20240126	16140	35.38	20241203	26250	-16.76	20240126	16140	35.38	20241203	5.24	N	094170	500	97 억	1086644	N	N	4	N	N
32	20241226	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21850	550	2	2.58	3912337750	179270	48.69	21800	22000	21550	27650	14950	21300	21823.72	5.70	0	20989	22366	21832	21466	20932	20566	22100	21200	97	6350	500	15330	50	1	19067208	4166	15.49	6.81	12	0.94	1411.00	3210.00	26250	20240126	-16.76	16140	20241203	35.38	26250	-16.76	20240126	16140	35.38	20241203	26250	-16.76	20240126	16140	35.38	20241203	5.24	N	094170	500	97 억	1086644	N	N	4	N	N
33	20241226	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	400	2	1.88	1034355750	47421	12.88	21800	22000	21550	27650	14950	21300	21812.19	5.70	0	-1330	22366	21832	21466	20932	20566	22100	21200	97	6350	500	15330	50	1	19067208	4138	15.38	6.76	12	0.25	1411.00	3210.00	26250	20240126	-17.33	16140	20241203	34.45	26250	-17.33	20240126	16140	34.45	20241203	26250	-17.33	20240126	16140	34.45	20241203	5.24	N	094170	500	97 억	1086644	N	N	4	N	N
34	20241224	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21300	300	2	1.43	7903573600	365937	127.95	21100	22000	21100	27300	14700	21000	21598.21	5.49	0	35436	22066	21532	20916	20382	19766	21800	20650	97	6300	500	15120	50	1	19067208	4061	15.10	6.64	12	1.92	1411.00	3210.00	26250	20240126	-18.86	16140	20241203	31.97	26250	-18.86	20240126	16140	31.97	20241203	26250	-18.86	20240126	16140	31.97	20241203	5.15	N	094170	500	97 억	1046037	N	N	4	N	N
35	20241224	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21350	350	2	1.67	7605137150	351945	123.06	21100	22000	21100	27300	14700	21000	21608.88	5.49	0	33123	22066	21532	20916	20382	19766	21800	20650	97	6300	500	15120	50	1	19067208	4071	15.13	6.65	12	1.85	1411.00	3210.00	26250	20240126	-18.67	16140	20241203	32.28	26250	-18.67	20240126	16140	32.28	20241203	26250	-18.67	20240126	16140	32.28	20241203	5.15	N	094170	500	97 억	1046037	N	N	1	N	N
36	20241224	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	400	2	1.90	6884600400	318275	111.29	21100	22000	21100	27300	14700	21000	21630.98	5.49	0	32275	22066	21532	20916	20382	19766	21800	20650	97	6300	500	15120	50	1	19067208	4080	15.17	6.67	12	1.67	1411.00	3210.00	26250	20240126	-18.48	16140	20241203	32.59	26250	-18.48	20240126	16140	32.59	20241203	26250	-18.48	20240126	16140	32.59	20241203	5.15	N	094170	500	97 억	1046037	N	N	1	N	N
37	20241224	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	400	2	1.90	6621362700	305975	106.98	21100	22000	21100	27300	14700	21000	21640.21	5.49	0	27375	22066	21532	20916	20382	19766	21800	20650	97	6300	500	15120	50	1	19067208	4080	15.17	6.67	12	1.60	1411.00	3210.00	26250	20240126	-18.48	16140	20241203	32.59	26250	-18.48	20240126	16140	32.59	20241203	26250	-18.48	20240126	16140	32.59	20241203	5.15	N	094170	500	97 억	1046037	N	N	1	N	N
38	20241224	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21500	500	2	2.38	6105527050	281870	98.56	21100	22000	21100	27300	14700	21000	21660.79	5.49	0	24471	22066	21532	20916	20382	19766	21800	20650	97	6300	500	15120	50	1	19067208	4099	15.24	6.70	12	1.48	1411.00	3210.00	26250	20240126	-18.10	16140	20241203	33.21	26250	-18.10	20240126	16140	33.21	20241203	26250	-18.10	20240126	16140	33.21	20241203	5.15	N	094170	500	97 억	1046037	N	N	1	N	N
39	20241224	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21350	350	2	1.67	5575642050	257193	89.93	21100	22000	21100	27300	14700	21000	21678.83	5.49	0	16450	22066	21532	20916	20382	19766	21800	20650	97	6300	500	15120	50	1	19067208	4071	15.13	6.65	12	1.35	1411.00	3210.00	26250	20240126	-18.67	16140	20241203	32.28	26250	-18.67	20240126	16140	32.28	20241203	26250	-18.67	20240126	16140	32.28	20241203	5.15	N	094170	500	97 억	1046037	N	N	1	N	N
40	20241224	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	650	2	3.10	4301047250	197859	69.18	21100	22000	21100	27300	14700	21000	21737.94	5.49	0	19096	22066	21532	20916	20382	19766	21800	20650	97	6300	500	15120	50	1	19067208	4128	15.34	6.74	12	1.04	1411.00	3210.00	26250	20240126	-17.52	16140	20241203	34.14	26250	-17.52	20240126	16140	34.14	20241203	26250	-17.52	20240126	16140	34.14	20241203	5.15	N	094170	500	97 억	1046037	N	N	1	N	N
41	20241224	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	700	2	3.33	1245260900	57470	20.09	21100	21950	21100	27300	14700	21000	21668.02	5.49	0	9883	22066	21532	20916	20382	19766	21800	20650	97	6300	500	15120	50	1	19067208	4138	15.38	6.76	12	0.30	1411.00	3210.00	26250	20240126	-17.33	16140	20241203	34.45	26250	-17.33	20240126	16140	34.45	20241203	26250	-17.33	20240126	16140	34.45	20241203	5.15	N	094170	500	97 억	1046037	N	N	1	N	N
42	20241223	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	700	2	3.45	5979122550	285088	101.94	20300	21450	20300	26350	14250	20300	20972.85	5.14	0	65503	21100	20700	20500	20100	19900	20600	20000	97	6050	500	14610	50	1	19067208	4004	14.88	6.54	12	1.50	1411.00	3210.00	26250	20240126	-20.00	16140	20241203	30.11	26250	-20.00	20240126	16140	30.11	20241203	26250	-20.00	20240126	16140	30.11	20241203	5.24	N	094170	500	97 억	980713	N	N	1	N	N
43	20241223	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21050	750	2	3.69	5719289900	272728	97.52	20300	21450	20300	26350	14250	20300	20970.68	5.14	0	61128	21100	20700	20500	20100	19900	20600	20000	97	6050	500	14610	50	1	19067208	4014	14.92	6.56	12	1.43	1411.00	3210.00	26250	20240126	-19.81	16140	20241203	30.42	26250	-19.81	20240126	16140	30.42	20241203	26250	-19.81	20240126	16140	30.42	20241203	5.24	N	094170	500	97 억	980713	N	N	7	N	N
44	20241223	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21200	900	2	4.43	5016247100	239414	85.60	20300	21450	20300	26350	14250	20300	20952.19	5.14	0	54966	21100	20700	20500	20100	19900	20600	20000	97	6050	500	14610	50	1	19067208	4042	15.02	6.60	12	1.26	1411.00	3210.00	26250	20240126	-19.24	16140	20241203	31.35	26250	-19.24	20240126	16140	31.35	20241203	26250	-19.24	20240126	16140	31.35	20241203	5.24	N	094170	500	97 억	980713	N	N	7	N	N
45	20241223	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21050	750	2	3.69	4550149400	217284	77.69	20300	21450	20300	26350	14250	20300	20941.03	5.14	0	41149	21100	20700	20500	20100	19900	20600	20000	97	6050	500	14610	50	1	19067208	4014	14.92	6.56	12	1.14	1411.00	3210.00	26250	20240126	-19.81	16140	20241203	30.42	26250	-19.81	20240126	16140	30.42	20241203	26250	-19.81	20240126	16140	30.42	20241203	5.24	N	094170	500	97 억	980713	N	N	7	N	N
46	20241223	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	700	2	3.45	4259872550	203472	72.75	20300	21450	20300	26350	14250	20300	20935.92	5.14	0	37102	21100	20700	20500	20100	19900	20600	20000	97	6050	500	14610	50	1	19067208	4004	14.88	6.54	12	1.07	1411.00	3210.00	26250	20240126	-20.00	16140	20241203	30.11	26250	-20.00	20240126	16140	30.11	20241203	26250	-20.00	20240126	16140	30.11	20241203	5.24	N	094170	500	97 억	980713	N	N	7	N	N
47	20241223	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21100	800	2	3.94	3907955100	186744	66.77	20300	21450	20300	26350	14250	20300	20926.81	5.14	0	34598	21100	20700	20500	20100	19900	20600	20000	97	6050	500	14610	50	1	19067208	4023	14.95	6.57	12	0.98	1411.00	3210.00	26250	20240126	-19.62	16140	20241203	30.73	26250	-19.62	20240126	16140	30.73	20241203	26250	-19.62	20240126	16140	30.73	20241203	5.24	N	094170	500	97 억	980713	N	N	7	N	N
48	20241223	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21250	950	2	4.68	2818920500	135371	48.40	20300	21300	20300	26350	14250	20300	20823.67	5.14	0	35740	21100	20700	20500	20100	19900	20600	20000	97	6050	500	14610	50	1	19067208	4052	15.06	6.62	12	0.71	1411.00	3210.00	26250	20240126	-19.05	16140	20241203	31.66	26250	-19.05	20240126	16140	31.66	20241203	26250	-19.05	20240126	16140	31.66	20241203	5.24	N	094170	500	97 억	980713	N	N	7	N	N
49	20241223	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20450	150	2	0.74	363018350	17792	6.36	20300	20500	20300	26350	14250	20300	20403.47	5.14	0	-7313	21100	20700	20500	20100	19900	20600	20000	97	6050	500	14610	50	1	19067208	3899	14.49	6.37	12	0.09	1411.00	3210.00	26250	20240126	-22.10	16140	20241203	26.70	26250	-22.10	20240126	16140	26.70	20241203	26250	-22.10	20240126	16140	26.70	20241203	5.24	N	094170	500	97 억	980713	N	N	7	N	N
50	20241220	160732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	-150	5	-0.73	5689081650	276887	113.68	20600	20900	20300	26550	14350	20450	20547.13	5.20	0	-11397	21050	20750	20450	20150	19850	20750	20150	97	6100	500	14720	50	1	19067208	3871	14.39	6.32	12	1.45	1411.00	3210.00	26250	20240126	-22.67	16140	20241203	25.77	26250	-22.67	20240126	16140	25.77	20241203	26250	-22.67	20240126	16140	25.77	20241203	5.20	N	094170	500	97 억	992110	N	N	7	N	N
51	20241220	150736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-100	5	-0.49	5419198550	263613	108.23	20600	20900	20300	26550	14350	20450	20557.40	5.20	0	-12262	21050	20750	20450	20150	19850	20750	20150	97	6100	500	14720	50	1	19067208	3880	14.42	6.34	12	1.38	1411.00	3210.00	26250	20240126	-22.48	16140	20241203	26.08	26250	-22.48	20240126	16140	26.08	20241203	26250	-22.48	20240126	16140	26.08	20241203	5.20	N	094170	500	97 억	992110	N	N	4	N	N
52	20241220	140734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	50	2	0.24	4443783950	215796	88.60	20600	20900	20300	26550	14350	20450	20592.52	5.20	0	-10171	21050	20750	20450	20150	19850	20750	20150	97	6100	500	14720	50	1	19067208	3909	14.53	6.39	12	1.13	1411.00	3210.00	26250	20240126	-21.90	16140	20241203	27.01	26250	-21.90	20240126	16140	27.01	20241203	26250	-21.90	20240126	16140	27.01	20241203	5.20	N	094170	500	97 억	992110	N	N	4	N	N
53	20241220	130732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-50	5	-0.24	3567294150	172899	70.99	20600	20900	20350	26550	14350	20450	20632.24	5.20	0	-14197	21050	20750	20450	20150	19850	20750	20150	97	6100	500	14720	50	1	19067208	3890	14.46	6.36	12	0.91	1411.00	3210.00	26250	20240126	-22.29	16140	20241203	26.39	26250	-22.29	20240126	16140	26.39	20241203	26250	-22.29	20240126	16140	26.39	20241203	5.20	N	094170	500	97 억	992110	N	N	4	N	N
54	20241220	120732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	50	2	0.24	3360025650	162776	66.83	20600	20900	20350	26550	14350	20450	20642.02	5.20	0	-12733	21050	20750	20450	20150	19850	20750	20150	97	6100	500	14720	50	1	19067208	3909	14.53	6.39	12	0.85	1411.00	3210.00	26250	20240126	-21.90	16140	20241203	27.01	26250	-21.90	20240126	16140	27.01	20241203	26250	-21.90	20240126	16140	27.01	20241203	5.20	N	094170	500	97 억	992110	N	N	4	N	N
55	20241220	110733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	0	3	0.00	3045898200	147426	60.53	20600	20900	20400	26550	14350	20450	20660.52	5.20	0	-15207	21050	20750	20450	20150	19850	20750	20150	97	6100	500	14720	50	1	19067208	3899	14.49	6.37	12	0.77	1411.00	3210.00	26250	20240126	-22.10	16140	20241203	26.70	26250	-22.10	20240126	16140	26.70	20241203	26250	-22.10	20240126	16140	26.70	20241203	5.20	N	094170	500	97 억	992110	N	N	4	N	N
56	20241220	100734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	100	2	0.49	1574862300	76187	31.28	20600	20900	20500	26550	14350	20450	20671.01	5.20	0	-6140	21050	20750	20450	20150	19850	20750	20150	97	6100	500	14720	50	1	19067208	3918	14.56	6.40	12	0.40	1411.00	3210.00	26250	20240126	-21.71	16140	20241203	27.32	26250	-21.71	20240126	16140	27.32	20241203	26250	-21.71	20240126	16140	27.32	20241203	5.20	N	094170	500	97 억	992110	N	N	4	N	N
57	20241220	090735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	350	2	1.71	492928700	23800	9.77	20600	20900	20550	26550	14350	20450	20711.29	5.20	0	-3473	21050	20750	20450	20150	19850	20750	20150	97	6100	500	14720	50	1	19067208	3966	14.74	6.48	12	0.12	1411.00	3210.00	26250	20240126	-20.76	16140	20241203	28.87	26250	-20.76	20240126	16140	28.87	20241203	26250	-20.76	20240126	16140	28.87	20241203	5.20	N	094170	500	97 억	992110	N	N	4	N	N
58	20241219	160732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-400	5	-1.92	4950824600	241700	71.92	20450	20750	20150	27100	14600	20850	20483.37	5.01	0	34801	21550	21200	20850	20500	20150	21025	20325	97	6250	500	15010	50	1	19067208	3899	14.49	6.37	12	1.27	1411.00	3210.00	26250	20240126	-22.10	16140	20241203	26.70	26250	-22.10	20240126	16140	26.70	20241203	26250	-22.10	20240126	16140	26.70	20241203	5.22	N	094170	500	97 억	955734	N	N	4	N	N
59	20241219	150730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-400	5	-1.92	4634062450	226205	67.31	20450	20750	20150	27100	14600	20850	20486.12	5.01	0	33789	21550	21200	20850	20500	20150	21025	20325	97	6250	500	15010	50	1	19067208	3899	14.49	6.37	12	1.19	1411.00	3210.00	26250	20240126	-22.10	16140	20241203	26.70	26250	-22.10	20240126	16140	26.70	20241203	26250	-22.10	20240126	16140	26.70	20241203	5.22	N	094170	500	97 억	955734	N	N	0	N	N
60	20241219	140731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-300	5	-1.44	3860790450	188458	56.08	20450	20750	20150	27100	14600	20850	20486.21	5.01	0	25494	21550	21200	20850	20500	20150	21025	20325	97	6250	500	15010	50	1	19067208	3918	14.56	6.40	12	0.99	1411.00	3210.00	26250	20240126	-21.71	16140	20241203	27.32	26250	-21.71	20240126	16140	27.32	20241203	26250	-21.71	20240126	16140	27.32	20241203	5.22	N	094170	500	97 억	955734	N	N	0	N	N
61	20241219	130730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-300	5	-1.44	3442221750	168126	50.03	20450	20750	20150	27100	14600	20850	20474.06	5.01	0	25248	21550	21200	20850	20500	20150	21025	20325	97	6250	500	15010	50	1	19067208	3918	14.56	6.40	12	0.88	1411.00	3210.00	26250	20240126	-21.71	16140	20241203	27.32	26250	-21.71	20240126	16140	27.32	20241203	26250	-21.71	20240126	16140	27.32	20241203	5.22	N	094170	500	97 억	955734	N	N	0	N	N
62	20241219	120733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-200	5	-0.96	3292907900	160865	47.87	20450	20750	20150	27100	14600	20850	20470.01	5.01	0	23802	21550	21200	20850	20500	20150	21025	20325	97	6250	500	15010	50	1	19067208	3937	14.64	6.43	12	0.84	1411.00	3210.00	26250	20240126	-21.33	16140	20241203	27.94	26250	-21.33	20240126	16140	27.94	20241203	26250	-21.33	20240126	16140	27.94	20241203	5.22	N	094170	500	97 억	955734	N	N	0	N	N
63	20241219	110731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-450	5	-2.16	2899425250	141677	42.16	20450	20750	20150	27100	14600	20850	20465.04	5.01	0	19364	21550	21200	20850	20500	20150	21025	20325	97	6250	500	15010	50	1	19067208	3890	14.46	6.36	12	0.74	1411.00	3210.00	26250	20240126	-22.29	16140	20241203	26.39	26250	-22.29	20240126	16140	26.39	20241203	26250	-22.29	20240126	16140	26.39	20241203	5.22	N	094170	500	97 억	955734	N	N	0	N	N
64	20241219	100722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-200	5	-0.96	2032997550	99462	29.60	20450	20700	20150	27100	14600	20850	20439.94	5.01	0	17914	21550	21200	20850	20500	20150	21025	20325	97	6250	500	15010	50	1	19067208	3937	14.64	6.43	12	0.52	1411.00	3210.00	26250	20240126	-21.33	16140	20241203	27.94	26250	-21.33	20240126	16140	27.94	20241203	26250	-21.33	20240126	16140	27.94	20241203	5.22	N	094170	500	97 억	955734	N	N	0	N	N
65	20241219	090732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	-350	5	-1.68	686790450	33547	9.98	20450	20700	20250	27100	14600	20850	20472.48	5.01	0	14605	21550	21200	20850	20500	20150	21025	20325	97	6250	500	15010	50	1	19067208	3909	14.53	6.39	12	0.18	1411.00	3210.00	26250	20240126	-21.90	16140	20241203	27.01	26250	-21.90	20240126	16140	27.01	20241203	26250	-21.90	20240126	16140	27.01	20241203	5.22	N	094170	500	97 억	955734	N	N	0	N	N
66	20241218	160727	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-200	5	-0.95	6972301300	334815	134.04	21050	21200	20500	27350	14750	21050	20824.33	4.94	0	13464	21716	21382	20966	20632	20216	21550	20800	97	6300	500	15150	50	1	19067208	3976	14.78	6.50	12	1.76	1411.00	3210.00	26250	20240126	-20.57	16140	20241203	29.18	26250	-20.57	20240126	16140	29.18	20241203	26250	-20.57	20240126	16140	29.18	20241203	4.96	N	094170	500	97 억	942792	N	N	0	N	N
67	20241218	150731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-200	5	-0.95	6775356900	325367	130.26	21050	21200	20500	27350	14750	21050	20823.74	4.94	0	13736	21716	21382	20966	20632	20216	21550	20800	97	6300	500	15150	50	1	19067208	3976	14.78	6.50	12	1.71	1411.00	3210.00	26250	20240126	-20.57	16140	20241203	29.18	26250	-20.57	20240126	16140	29.18	20241203	26250	-20.57	20240126	16140	29.18	20241203	4.96	N	094170	500	97 억	942792	N	N	0	N	N
68	20241218	140729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-150	5	-0.71	5968842600	286641	114.75	21050	21200	20500	27350	14750	21050	20823.41	4.94	0	19212	21716	21382	20966	20632	20216	21550	20800	97	6300	500	15150	50	1	19067208	3985	14.81	6.51	12	1.50	1411.00	3210.00	26250	20240126	-20.38	16140	20241203	29.49	26250	-20.38	20240126	16140	29.49	20241203	26250	-20.38	20240126	16140	29.49	20241203	4.96	N	094170	500	97 억	942792	N	N	0	N	N
69	20241218	130730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	-250	5	-1.19	5028310150	241829	96.81	21050	21200	20500	27350	14750	21050	20792.83	4.94	0	13571	21716	21382	20966	20632	20216	21550	20800	97	6300	500	15150	50	1	19067208	3966	14.74	6.48	12	1.27	1411.00	3210.00	26250	20240126	-20.76	16140	20241203	28.87	26250	-20.76	20240126	16140	28.87	20241203	26250	-20.76	20240126	16140	28.87	20241203	4.96	N	094170	500	97 억	942792	N	N	0	N	N
70	20241218	120721	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-300	5	-1.43	4590410650	220768	88.38	21050	21200	20500	27350	14750	21050	20792.92	4.94	0	9630	21716	21382	20966	20632	20216	21550	20800	97	6300	500	15150	50	1	19067208	3956	14.71	6.46	12	1.16	1411.00	3210.00	26250	20240126	-20.95	16140	20241203	28.56	26250	-20.95	20240126	16140	28.56	20241203	26250	-20.95	20240126	16140	28.56	20241203	4.96	N	094170	500	97 억	942792	N	N	0	N	N
71	20241218	110729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-500	5	-2.38	3959583050	190169	76.13	21050	21200	20500	27350	14750	21050	20821.39	4.94	0	3060	21716	21382	20966	20632	20216	21550	20800	97	6300	500	15150	50	1	19067208	3918	14.56	6.40	12	1.00	1411.00	3210.00	26250	20240126	-21.71	16140	20241203	27.32	26250	-21.71	20240126	16140	27.32	20241203	26250	-21.71	20240126	16140	27.32	20241203	4.96	N	094170	500	97 억	942792	N	N	0	N	N
72	20241218	100730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-350	5	-1.66	2300492800	109874	43.99	21050	21200	20600	27350	14750	21050	20937.55	4.94	0	-9612	21716	21382	20966	20632	20216	21550	20800	97	6300	500	15150	50	1	19067208	3947	14.67	6.45	12	0.58	1411.00	3210.00	26250	20240126	-21.14	16140	20241203	28.25	26250	-21.14	20240126	16140	28.25	20241203	26250	-21.14	20240126	16140	28.25	20241203	4.96	N	094170	500	97 억	942792	N	N	0	N	N
73	20241218	090732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	0	3	0.00	426591600	20260	8.11	21050	21200	20950	27350	14750	21050	21055.85	4.94	0	-2709	21716	21382	20966	20632	20216	21550	20800	97	6300	500	15150	50	1	19067208	4014	14.92	6.56	12	0.11	1411.00	3210.00	26250	20240126	-19.81	16140	20241203	30.42	26250	-19.81	20240126	16140	30.42	20241203	26250	-19.81	20240126	16140	30.42	20241203	4.96	N	094170	500	97 억	942792	N	N	0	N	N
74	20241217	160726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	350	2	1.69	5200727300	247750	32.51	20650	21300	20550	26900	14500	20700	20991.89	4.70	0	45374	22713	21706	20643	19636	18573	22210	20140	97	6200	500	14900	50	1	19067208	4014	14.92	6.56	12	1.30	1411.00	3210.00	26250	20240126	-19.81	16140	20241203	30.42	26250	-19.81	20240126	16140	30.42	20241203	26250	-19.81	20240126	16140	30.42	20241203	4.99	N	094170	500	97 억	896222	N	N	5	N	N
75	20241217	150728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	350	2	1.69	4938962450	235302	30.87	20650	21300	20550	26900	14500	20700	20989.96	4.70	0	43109	22713	21706	20643	19636	18573	22210	20140	97	6200	500	14900	50	1	19067208	4014	14.92	6.56	12	1.23	1411.00	3210.00	26250	20240126	-19.81	16140	20241203	30.42	26250	-19.81	20240126	16140	30.42	20241203	26250	-19.81	20240126	16140	30.42	20241203	4.99	N	094170	500	97 억	896222	N	N	5	N	N
76	20241217	140724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	400	2	1.93	4493441350	214158	28.10	20650	21300	20550	26900	14500	20700	20981.98	4.70	0	30852	22713	21706	20643	19636	18573	22210	20140	97	6200	500	14900	50	1	19067208	4023	14.95	6.57	12	1.12	1411.00	3210.00	26250	20240126	-19.62	16140	20241203	30.73	26250	-19.62	20240126	16140	30.73	20241203	26250	-19.62	20240126	16140	30.73	20241203	4.99	N	094170	500	97 억	896222	N	N	5	N	N
77	20241217	130717	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	300	2	1.45	3807021650	181575	23.82	20650	21300	20550	26900	14500	20700	20966.75	4.70	0	18193	22713	21706	20643	19636	18573	22210	20140	97	6200	500	14900	50	1	19067208	4004	14.88	6.54	12	0.95	1411.00	3210.00	26250	20240126	-20.00	16140	20241203	30.11	26250	-20.00	20240126	16140	30.11	20241203	26250	-20.00	20240126	16140	30.11	20241203	4.99	N	094170	500	97 억	896222	N	N	5	N	N
78	20241217	120711	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	400	2	1.93	3472733950	165652	21.73	20650	21300	20550	26900	14500	20700	20964.13	4.70	0	15155	22713	21706	20643	19636	18573	22210	20140	97	6200	500	14900	50	1	19067208	4023	14.95	6.57	12	0.87	1411.00	3210.00	26250	20240126	-19.62	16140	20241203	30.73	26250	-19.62	20240126	16140	30.73	20241203	26250	-19.62	20240126	16140	30.73	20241203	4.99	N	094170	500	97 억	896222	N	N	5	N	N
79	20241217	110714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	250	2	1.21	2825415000	134820	17.69	20650	21300	20550	26900	14500	20700	20957.06	4.70	0	7770	22713	21706	20643	19636	18573	22210	20140	97	6200	500	14900	50	1	19067208	3995	14.85	6.53	12	0.71	1411.00	3210.00	26250	20240126	-20.19	16140	20241203	29.80	26250	-20.19	20240126	16140	29.80	20241203	26250	-20.19	20240126	16140	29.80	20241203	4.99	N	094170	500	97 억	896222	N	N	5	N	N
80	20241217	100719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	350	2	1.69	2369920150	113149	14.85	20650	21300	20550	26900	14500	20700	20945.26	4.70	0	9097	22713	21706	20643	19636	18573	22210	20140	97	6200	500	14900	50	1	19067208	4014	14.92	6.56	12	0.59	1411.00	3210.00	26250	20240126	-19.81	16140	20241203	30.42	26250	-19.81	20240126	16140	30.42	20241203	26250	-19.81	20240126	16140	30.42	20241203	4.99	N	094170	500	97 억	896222	N	N	5	N	N
81	20241217	090727	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	150	2	0.72	373234900	18011	2.36	20650	20950	20550	26900	14500	20700	20722.69	4.70	0	-601	22713	21706	20643	19636	18573	22210	20140	97	6200	500	14900	50	1	19067208	3976	14.78	6.50	12	0.09	1411.00	3210.00	26250	20240126	-20.57	16140	20241203	29.18	26250	-20.57	20240126	16140	29.18	20241203	26250	-20.57	20240126	16140	29.18	20241203	4.99	N	094170	500	97 억	896222	N	N	5	N	N
82	20241216	160719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	1380	2	7.14	15737859300	759227	318.46	19580	21650	19580	25100	13530	19320	20728.81	3.78	0	175449	19980	19650	19400	19070	18820	19815	19235	97	5780	500	13910	50	1	19067208	3947	14.67	6.45	12	3.98	1411.00	3210.00	26250	20240126	-21.14	16140	20241203	28.25	26250	-21.14	20240126	16140	28.25	20241203	26250	-21.14	20240126	16140	28.25	20241203	4.85	N	094170	500	97 억	721036	N	N	5	N	N
83	20241216	150727	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	1530	2	7.92	15421857650	743998	312.07	19580	21650	19580	25100	13530	19320	20728.36	3.78	0	172050	19980	19650	19400	19070	18820	19815	19235	97	5780	500	13910	50	1	19067208	3976	14.78	6.50	12	3.90	1411.00	3210.00	26250	20240126	-20.57	16140	20241203	29.18	26250	-20.57	20240126	16140	29.18	20241203	26250	-20.57	20240126	16140	29.18	20241203	4.85	N	094170	500	97 억	721036	N	N	0	N	N
84	20241216	140726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	1530	2	7.92	14720915450	710281	297.93	19580	21650	19580	25100	13530	19320	20725.48	3.78	0	162517	19980	19650	19400	19070	18820	19815	19235	97	5780	500	13910	50	1	19067208	3976	14.78	6.50	12	3.73	1411.00	3210.00	26250	20240126	-20.57	16140	20241203	29.18	26250	-20.57	20240126	16140	29.18	20241203	26250	-20.57	20240126	16140	29.18	20241203	4.85	N	094170	500	97 억	721036	N	N	0	N	N
85	20241216	130727	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	1730	2	8.95	13143824250	634910	266.32	19580	21650	19580	25100	13530	19320	20701.87	3.78	0	154731	19980	19650	19400	19070	18820	19815	19235	97	5780	500	13910	50	1	19067208	4014	14.92	6.56	12	3.33	1411.00	3210.00	26250	20240126	-19.81	16140	20241203	30.42	26250	-19.81	20240126	16140	30.42	20241203	26250	-19.81	20240126	16140	30.42	20241203	4.85	N	094170	500	97 억	721036	N	N	0	N	N
86	20241216	120727	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	2230	2	11.54	10397238400	505219	211.92	19580	21650	19580	25100	13530	19320	20579.67	3.78	0	156387	19980	19650	19400	19070	18820	19815	19235	97	5780	500	13910	50	1	19067208	4109	15.27	6.71	12	2.65	1411.00	3210.00	26250	20240126	-17.90	16140	20241203	33.52	26250	-17.90	20240126	16140	33.52	20241203	26250	-17.90	20240126	16140	33.52	20241203	4.85	N	094170	500	97 억	721036	N	N	0	N	N
87	20241216	110726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	1430	2	7.40	6349484950	313755	131.61	19580	20750	19580	25100	13530	19320	20237.08	3.78	0	96333	19980	19650	19400	19070	18820	19815	19235	97	5780	500	13910	50	1	19067208	3956	14.71	6.46	12	1.65	1411.00	3210.00	26250	20240126	-20.95	16140	20241203	28.56	26250	-20.95	20240126	16140	28.56	20241203	26250	-20.95	20240126	16140	28.56	20241203	4.85	N	094170	500	97 억	721036	N	N	0	N	N
88	20241216	100727	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	1130	2	5.85	3738165650	186621	78.28	19580	20500	19580	25100	13530	19320	20030.79	3.78	0	52270	19980	19650	19400	19070	18820	19815	19235	97	5780	500	13910	50	1	19067208	3899	14.49	6.37	12	0.98	1411.00	3210.00	26250	20240126	-22.10	16140	20241203	26.70	26250	-22.10	20240126	16140	26.70	20241203	26250	-22.10	20240126	16140	26.70	20241203	4.85	N	094170	500	97 억	721036	N	N	0	N	N
89	20241216	090728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19730	410	2	2.12	412547330	20952	8.79	19580	19790	19580	25100	13530	19320	19690.12	3.78	0	3893	19980	19650	19400	19070	18820	19815	19235	97	5780	500	13910	10	1	19067208	3762	13.98	6.15	12	0.11	1411.00	3210.00	26250	20240126	-24.84	16140	20241203	22.24	26250	-24.84	20240126	16140	22.24	20241203	26250	-24.84	20240126	16140	22.24	20241203	4.85	N	094170	500	97 억	721036	N	N	0	N	N
90	20241213	160720	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19320	140	2	0.73	4608850580	237060	92.55	19180	19730	19150	24900	13430	19180	19441.73	3.66	0	23296	19533	19356	19033	18856	18533	19445	18945	97	5720	500	13800	10	1	19067208	3684	13.69	6.02	12	1.24	1411.00	3210.00	26250	20240126	-26.40	16140	20241203	19.70	26250	-26.40	20240126	16140	19.70	20241203	26250	-26.40	20240126	16140	19.70	20241203	4.97	N	094170	500	97 억	697459	N	N	4	N	N
91	20241213	150725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19320	140	2	0.73	4470928300	229923	89.77	19180	19730	19150	24900	13430	19180	19445.33	3.66	0	21823	19533	19356	19033	18856	18533	19445	18945	97	5720	500	13800	10	1	19067208	3684	13.69	6.02	12	1.21	1411.00	3210.00	26250	20240126	-26.40	16140	20241203	19.70	26250	-26.40	20240126	16140	19.70	20241203	26250	-26.40	20240126	16140	19.70	20241203	4.97	N	094170	500	97 억	697459	N	N	4	N	N
92	20241213	140725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19390	210	2	1.09	4064298230	208907	81.56	19180	19730	19150	24900	13430	19180	19455.06	3.66	0	23783	19533	19356	19033	18856	18533	19445	18945	97	5720	500	13800	10	1	19067208	3697	13.74	6.04	12	1.10	1411.00	3210.00	26250	20240126	-26.13	16140	20241203	20.14	26250	-26.13	20240126	16140	20.14	20241203	26250	-26.13	20240126	16140	20.14	20241203	4.97	N	094170	500	97 억	697459	N	N	4	N	N
93	20241213	130726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19440	260	2	1.36	3885637590	199705	77.97	19180	19730	19150	24900	13430	19180	19456.89	3.66	0	26009	19533	19356	19033	18856	18533	19445	18945	97	5720	500	13800	10	1	19067208	3707	13.78	6.06	12	1.05	1411.00	3210.00	26250	20240126	-25.94	16140	20241203	20.45	26250	-25.94	20240126	16140	20.45	20241203	26250	-25.94	20240126	16140	20.45	20241203	4.97	N	094170	500	97 억	697459	N	N	4	N	N
94	20241213	120726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19430	250	2	1.30	3664119830	188285	73.51	19180	19730	19150	24900	13430	19180	19460.50	3.66	0	22635	19533	19356	19033	18856	18533	19445	18945	97	5720	500	13800	10	1	19067208	3705	13.77	6.05	12	0.99	1411.00	3210.00	26250	20240126	-25.98	16140	20241203	20.38	26250	-25.98	20240126	16140	20.38	20241203	26250	-25.98	20240126	16140	20.38	20241203	4.97	N	094170	500	97 억	697459	N	N	4	N	N
95	20241213	110724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19300	120	2	0.63	3234992030	166083	64.84	19180	19730	19150	24900	13430	19180	19478.16	3.66	0	18928	19533	19356	19033	18856	18533	19445	18945	97	5720	500	13800	10	1	19067208	3680	13.68	6.01	12	0.87	1411.00	3210.00	26250	20240126	-26.48	16140	20241203	19.58	26250	-26.48	20240126	16140	19.58	20241203	26250	-26.48	20240126	16140	19.58	20241203	4.97	N	094170	500	97 억	697459	N	N	4	N	N
96	20241213	100719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19700	520	2	2.71	2237117220	114897	44.86	19180	19730	19150	24900	13430	19180	19470.63	3.66	0	33499	19533	19356	19033	18856	18533	19445	18945	97	5720	500	13800	10	1	19067208	3756	13.96	6.14	12	0.60	1411.00	3210.00	26250	20240126	-24.95	16140	20241203	22.06	26250	-24.95	20240126	16140	22.06	20241203	26250	-24.95	20240126	16140	22.06	20241203	4.97	N	094170	500	97 억	697459	N	N	4	N	N
97	20241213	090725	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19240	60	2	0.31	176808820	9181	3.58	19180	19340	19180	24900	13430	19180	19258.12	3.66	0	-279	19533	19356	19033	18856	18533	19445	18945	97	5720	500	13800	10	1	19067208	3669	13.64	5.99	12	0.05	1411.00	3210.00	26250	20240126	-26.70	16140	20241203	19.21	26250	-26.70	20240126	16140	19.21	20241203	26250	-26.70	20240126	16140	19.21	20241203	4.97	N	094170	500	97 억	697459	N	N	4	N	N
98	20241212	160728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19180	140	2	0.74	4836002440	254876	73.07	18980	19210	18710	24750	13330	19040	18973.56	4.13	0	-6463	19926	19482	19156	18712	18386	19705	18935	97	5710	500	13700	10	1	19067208	3657	13.59	5.98	12	1.34	1411.00	3210.00	26250	20240126	-26.93	16140	20241203	18.84	26250	-26.93	20240126	16140	18.84	20241203	26250	-26.93	20240126	16140	18.84	20241203	4.79	N	094170	500	97 억	786630	N	N	4	N	N
99	20241212	150720	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19130	90	2	0.47	4576183640	241317	69.18	18980	19210	18710	24750	13330	19040	18963.37	4.13	0	-5037	19926	19482	19156	18712	18386	19705	18935	97	5710	500	13700	10	1	19067208	3648	13.56	5.96	12	1.27	1411.00	3210.00	26250	20240126	-27.12	16140	20241203	18.53	26250	-27.12	20240126	16140	18.53	20241203	26250	-27.12	20240126	16140	18.53	20241203	4.79	N	094170	500	97 억	786630	N	N	27	N	N
100	20241212	140719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19130	90	2	0.47	4269590720	225275	64.58	18980	19210	18710	24750	13330	19040	18952.79	4.13	0	-3397	19926	19482	19156	18712	18386	19705	18935	97	5710	500	13700	10	1	19067208	3648	13.56	5.96	12	1.18	1411.00	3210.00	26250	20240126	-27.12	16140	20241203	18.53	26250	-27.12	20240126	16140	18.53	20241203	26250	-27.12	20240126	16140	18.53	20241203	4.79	N	094170	500	97 억	786630	N	N	27	N	N
101	20241212	130716	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18920	-120	5	-0.63	3406938560	180093	51.63	18980	19130	18710	24750	13330	19040	18917.66	4.13	0	-7247	19926	19482	19156	18712	18386	19705	18935	97	5710	500	13700	10	1	19067208	3608	13.41	5.89	12	0.94	1411.00	3210.00	26250	20240126	-27.92	16140	20241203	17.22	26250	-27.92	20240126	16140	17.22	20241203	26250	-27.92	20240126	16140	17.22	20241203	4.79	N	094170	500	97 억	786630	N	N	27	N	N
102	20241212	120705	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19000	-40	5	-0.21	3173999760	167810	48.11	18980	19130	18710	24750	13330	19040	18914.25	4.13	0	-2924	19926	19482	19156	18712	18386	19705	18935	97	5710	500	13700	10	1	19067208	3623	13.47	5.92	12	0.88	1411.00	3210.00	26250	20240126	-27.62	16140	20241203	17.72	26250	-27.62	20240126	16140	17.72	20241203	26250	-27.62	20240126	16140	17.72	20241203	4.79	N	094170	500	97 억	786630	N	N	27	N	N
103	20241212	110716	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19010	-30	5	-0.16	2681583190	141875	40.67	18980	19130	18710	24750	13330	19040	18901.03	4.13	0	-977	19926	19482	19156	18712	18386	19705	18935	97	5710	500	13700	10	1	19067208	3625	13.47	5.92	12	0.74	1411.00	3210.00	26250	20240126	-27.58	16140	20241203	17.78	26250	-27.58	20240126	16140	17.78	20241203	26250	-27.58	20240126	16140	17.78	20241203	4.79	N	094170	500	97 억	786630	N	N	27	N	N
104	20241212	100714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18890	-150	5	-0.79	1747717490	92565	26.54	18980	19130	18710	24750	13330	19040	18880.98	4.13	0	-6361	19926	19482	19156	18712	18386	19705	18935	97	5710	500	13700	10	1	19067208	3602	13.39	5.88	12	0.49	1411.00	3210.00	26250	20240126	-28.04	16140	20241203	17.04	26250	-28.04	20240126	16140	17.04	20241203	26250	-28.04	20240126	16140	17.04	20241203	4.79	N	094170	500	97 억	786630	N	N	27	N	N
105	20241212	090721	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19050	10	2	0.05	344202230	18099	5.19	18980	19130	18940	24750	13330	19040	19017.75	4.13	0	-221	19926	19482	19156	18712	18386	19705	18935	97	5710	500	13700	10	1	19067208	3632	13.50	5.93	12	0.09	1411.00	3210.00	26250	20240126	-27.43	16140	20241203	18.03	26250	-27.43	20240126	16140	18.03	20241203	26250	-27.43	20240126	16140	18.03	20241203	4.79	N	094170	500	97 억	786630	N	N	27	N	N
106	20241211	160713	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19040	200	2	1.06	6671416040	348189	66.65	19000	19600	18830	24450	13190	18840	19160.50	3.97	0	29435	20180	19510	18330	17660	16480	19845	17995	97	5610	500	13560	10	1	19067208	3630	13.49	5.93	12	1.83	1411.00	3210.00	26250	20240126	-27.47	16140	20241203	17.97	26250	-27.47	20240126	16140	17.97	20241203	26250	-27.47	20240126	16140	17.97	20241203	4.95	N	094170	500	97 억	756984	N	N	27	N	N
107	20241211	150615	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19100	260	2	1.38	6514965320	339982	65.08	19000	19600	18830	24450	13190	18840	19162.78	3.97	0	27850	20180	19510	18330	17660	16480	19845	17995	97	5610	500	13560	10	1	19067208	3642	13.54	5.95	12	1.78	1411.00	3210.00	26250	20240126	-27.24	16140	20241203	18.34	26250	-27.24	20240126	16140	18.34	20241203	26250	-27.24	20240126	16140	18.34	20241203	4.95	N	094170	500	97 억	756984	N	N	18	N	N
108	20241211	140720	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19080	240	2	1.27	6111729340	318769	61.02	19000	19600	18830	24450	13190	18840	19173.03	3.97	0	28383	20180	19510	18330	17660	16480	19845	17995	97	5610	500	13560	10	1	19067208	3638	13.52	5.94	12	1.67	1411.00	3210.00	26250	20240126	-27.31	16140	20241203	18.22	26250	-27.31	20240126	16140	18.22	20241203	26250	-27.31	20240126	16140	18.22	20241203	4.95	N	094170	500	97 억	756984	N	N	18	N	N
109	20241211	130722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19070	230	2	1.22	5803902660	302643	57.93	19000	19600	18830	24450	13190	18840	19177.52	3.97	0	29183	20180	19510	18330	17660	16480	19845	17995	97	5610	500	13560	10	1	19067208	3636	13.52	5.94	12	1.59	1411.00	3210.00	26250	20240126	-27.35	16140	20241203	18.15	26250	-27.35	20240126	16140	18.15	20241203	26250	-27.35	20240126	16140	18.15	20241203	4.95	N	094170	500	97 억	756984	N	N	18	N	N
110	20241211	120722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19480	640	2	3.40	5038646680	262878	50.32	19000	19600	18830	24450	13190	18840	19167.38	3.97	0	27263	20180	19510	18330	17660	16480	19845	17995	97	5610	500	13560	10	1	19067208	3714	13.81	6.07	12	1.38	1411.00	3210.00	26250	20240126	-25.79	16140	20241203	20.69	26250	-25.79	20240126	16140	20.69	20241203	26250	-25.79	20240126	16140	20.69	20241203	4.95	N	094170	500	97 억	756984	N	N	18	N	N
111	20241211	110719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19420	580	2	3.08	4063375330	212848	40.74	19000	19430	18830	24450	13190	18840	19090.64	3.97	0	17346	20180	19510	18330	17660	16480	19845	17995	97	5610	500	13560	10	1	19067208	3703	13.76	6.05	12	1.12	1411.00	3210.00	26250	20240126	-26.02	16140	20241203	20.32	26250	-26.02	20240126	16140	20.32	20241203	26250	-26.02	20240126	16140	20.32	20241203	4.95	N	094170	500	97 억	756984	N	N	18	N	N
112	20241211	100721	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19090	250	2	1.33	2481814070	130617	25.00	19000	19130	18830	24450	13190	18840	19000.84	3.97	0	-3541	20180	19510	18330	17660	16480	19845	17995	97	5610	500	13560	10	1	19067208	3640	13.53	5.95	12	0.69	1411.00	3210.00	26250	20240126	-27.28	16140	20241203	18.28	26250	-27.28	20240126	16140	18.28	20241203	26250	-27.28	20240126	16140	18.28	20241203	4.95	N	094170	500	97 억	756984	N	N	18	N	N
113	20241211	090724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18920	80	2	0.42	483113810	25526	4.89	19000	19030	18830	24450	13190	18840	18926.73	3.97	0	-3861	20180	19510	18330	17660	16480	19845	17995	97	5610	500	13560	10	1	19067208	3608	13.41	5.89	12	0.13	1411.00	3210.00	26250	20240126	-27.92	16140	20241203	17.22	26250	-27.92	20240126	16140	17.22	20241203	26250	-27.92	20240126	16140	17.22	20241203	4.95	N	094170	500	97 억	756984	N	N	18	N	N
114	20241210	160715	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18840	1680	2	9.79	9472509800	518537	125.20	17300	19000	17150	22300	12020	17160	18265.27	3.20	0	148110	18013	17586	17353	16926	16693	17470	16810	97	5140	500	12350	10	1	19067208	3592	13.35	5.87	12	2.72	1411.00	3210.00	26250	20240126	-28.23	16140	20241203	16.73	26250	-28.23	20240126	16140	16.73	20241203	26250	-28.23	20240126	16140	16.73	20241203	5.02	N	094170	500	97 억	609325	N	N	18	N	N
115	20241210	150716	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18900	1740	2	10.14	8845912920	485306	117.18	17300	19000	17150	22300	12020	17160	18227.50	3.20	0	138799	18013	17586	17353	16926	16693	17470	16810	97	5140	500	12350	10	1	19067208	3604	13.39	5.89	12	2.55	1411.00	3210.00	26250	20240126	-28.00	16140	20241203	17.10	26250	-28.00	20240126	16140	17.10	20241203	26250	-28.00	20240126	16140	17.10	20241203	5.02	N	094170	500	97 억	609325	N	N	7	N	N
116	20241210	140716	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18490	1330	2	7.75	7060968870	390399	94.26	17300	18570	17150	22300	12020	17160	18086.54	3.20	0	117468	18013	17586	17353	16926	16693	17470	16810	97	5140	500	12350	10	1	19067208	3526	13.10	5.76	12	2.05	1411.00	3210.00	26250	20240126	-29.56	16140	20241203	14.56	26250	-29.56	20240126	16140	14.56	20241203	26250	-29.56	20240126	16140	14.56	20241203	5.02	N	094170	500	97 억	609325	N	N	7	N	N
117	20241210	130715	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18210	1050	2	6.12	5453154860	303076	73.18	17300	18380	17150	22300	12020	17160	17992.70	3.20	0	89100	18013	17586	17353	16926	16693	17470	16810	97	5140	500	12350	10	1	19067208	3472	12.91	5.67	12	1.59	1411.00	3210.00	26250	20240126	-30.63	16140	20241203	12.83	26250	-30.63	20240126	16140	12.83	20241203	26250	-30.63	20240126	16140	12.83	20241203	5.02	N	094170	500	97 억	609325	N	N	7	N	N
118	20241210	120715	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18150	990	2	5.77	4756824210	264747	63.92	17300	18380	17150	22300	12020	17160	17967.43	3.20	0	64367	18013	17586	17353	16926	16693	17470	16810	97	5140	500	12350	10	1	19067208	3461	12.86	5.65	12	1.39	1411.00	3210.00	26250	20240126	-30.86	16140	20241203	12.45	26250	-30.86	20240126	16140	12.45	20241203	26250	-30.86	20240126	16140	12.45	20241203	5.02	N	094170	500	97 억	609325	N	N	7	N	N
119	20241210	110715	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18250	1090	2	6.35	3428568230	191875	46.33	17300	18310	17150	22300	12020	17160	17868.76	3.20	0	61350	18013	17586	17353	16926	16693	17470	16810	97	5140	500	12350	10	1	19067208	3480	12.93	5.69	12	1.01	1411.00	3210.00	26250	20240126	-30.48	16140	20241203	13.07	26250	-30.48	20240126	16140	13.07	20241203	26250	-30.48	20240126	16140	13.07	20241203	5.02	N	094170	500	97 억	609325	N	N	7	N	N
120	20241210	100715	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17610	450	2	2.62	1147655820	65764	15.88	17300	17610	17150	22300	12020	17160	17451.13	3.20	0	14051	18013	17586	17353	16926	16693	17470	16810	97	5140	500	12350	10	1	19067208	3358	12.48	5.49	12	0.34	1411.00	3210.00	26250	20240126	-32.91	16140	20241203	9.11	26250	-32.91	20240126	16140	9.11	20241203	26250	-32.91	20240126	16140	9.11	20241203	5.02	N	094170	500	97 억	609325	N	N	7	N	N
121	20241210	090720	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17400	240	2	1.40	146520640	8439	2.04	17300	17440	17170	22300	12020	17160	17362.32	3.20	0	889	18013	17586	17353	16926	16693	17470	16810	97	5140	500	12350	10	1	19067208	3318	12.33	5.42	12	0.04	1411.00	3210.00	26250	20240126	-33.71	16140	20241203	7.81	26250	-33.71	20240126	16140	7.81	20241203	26250	-33.71	20240126	16140	7.81	20241203	5.02	N	094170	500	97 억	609325	N	N	7	N	N
122	20241209	160713	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17160	-690	5	-3.87	7167292710	412653	107.42	17700	17780	17120	23200	12500	17850	17369.39	3.37	0	-35265	18870	18360	17600	17090	16330	18615	17345	97	5350	500	12850	10	1	19067208	3272	12.16	5.35	12	2.16	1411.00	3210.00	26250	20240126	-34.63	16140	20241203	6.32	26250	-34.63	20240126	16140	6.32	20241203	26250	-34.63	20240126	16140	6.32	20241203	5.00	N	094170	500	97 억	641870	N	N	7	N	N
123	20241209	150713	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17190	-660	5	-3.70	6511657000	374448	97.47	17700	17780	17140	23200	12500	17850	17390.02	3.37	0	-29050	18870	18360	17600	17090	16330	18615	17345	97	5350	500	12850	10	1	19067208	3278	12.18	5.36	12	1.96	1411.00	3210.00	26250	20240126	-34.51	16140	20241203	6.51	26250	-34.51	20240126	16140	6.51	20241203	26250	-34.51	20240126	16140	6.51	20241203	5.00	N	094170	500	97 억	641870	N	N	5	N	N
124	20241209	140714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17250	-600	5	-3.36	5223768010	299677	78.01	17700	17780	17180	23200	12500	17850	17431.33	3.37	0	-28345	18870	18360	17600	17090	16330	18615	17345	97	5350	500	12850	10	1	19067208	3289	12.23	5.37	12	1.57	1411.00	3210.00	26250	20240126	-34.29	16140	20241203	6.88	26250	-34.29	20240126	16140	6.88	20241203	26250	-34.29	20240126	16140	6.88	20241203	5.00	N	094170	500	97 억	641870	N	N	5	N	N
125	20241209	130716	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17370	-480	5	-2.69	4270548180	244441	63.63	17700	17780	17180	23200	12500	17850	17470.67	3.37	0	-23985	18870	18360	17600	17090	16330	18615	17345	97	5350	500	12850	10	1	19067208	3312	12.31	5.41	12	1.28	1411.00	3210.00	26250	20240126	-33.83	16140	20241203	7.62	26250	-33.83	20240126	16140	7.62	20241203	26250	-33.83	20240126	16140	7.62	20241203	5.00	N	094170	500	97 억	641870	N	N	5	N	N
126	20241209	120712	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17380	-470	5	-2.63	3375479450	192565	50.13	17700	17780	17330	23200	12500	17850	17529.04	3.37	0	-16622	18870	18360	17600	17090	16330	18615	17345	97	5350	500	12850	10	1	19067208	3314	12.32	5.41	12	1.01	1411.00	3210.00	26250	20240126	-33.79	16140	20241203	7.68	26250	-33.79	20240126	16140	7.68	20241203	26250	-33.79	20240126	16140	7.68	20241203	5.00	N	094170	500	97 억	641870	N	N	5	N	N
127	20241209	110714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17440	-410	5	-2.30	2927324990	166859	43.43	17700	17780	17330	23200	12500	17850	17543.70	3.37	0	-13391	18870	18360	17600	17090	16330	18615	17345	97	5350	500	12850	10	1	19067208	3325	12.36	5.43	12	0.88	1411.00	3210.00	26250	20240126	-33.56	16140	20241203	8.05	26250	-33.56	20240126	16140	8.05	20241203	26250	-33.56	20240126	16140	8.05	20241203	5.00	N	094170	500	97 억	641870	N	N	5	N	N
128	20241209	100713	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17760	-90	5	-0.50	1940234540	110625	28.80	17700	17760	17330	23200	12500	17850	17538.84	3.37	0	1780	18870	18360	17600	17090	16330	18615	17345	97	5350	500	12850	10	1	19067208	3386	12.59	5.53	12	0.58	1411.00	3210.00	26250	20240126	-32.34	16140	20241203	10.04	26250	-32.34	20240126	16140	10.04	20241203	26250	-32.34	20240126	16140	10.04	20241203	5.00	N	094170	500	97 억	641870	N	N	5	N	N
129	20241209	090709	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17430	-420	5	-2.35	556541440	31813	8.28	17700	17700	17330	23200	12500	17850	17494.15	3.37	0	801	18870	18360	17600	17090	16330	18615	17345	97	5350	500	12850	10	1	19067208	3323	12.35	5.43	12	0.17	1411.00	3210.00	26250	20240126	-33.60	16140	20241203	7.99	26250	-33.60	20240126	16140	7.99	20241203	26250	-33.60	20240126	16140	7.99	20241203	5.00	N	094170	500	97 억	641870	N	N	5	N	N
130	20241206	160706	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17850	130	2	0.73	6766077370	383009	144.43	17600	18110	16840	23000	12410	17720	17663.38	3.22	0	28177	18366	18042	17846	17522	17326	17945	17425	97	5280	500	12750	10	1	19067208	3403	12.65	5.56	12	2.01	1411.00	3210.00	26250	20240126	-32.00	16140	20241203	10.59	26250	-32.00	20240126	16140	10.59	20241203	26250	-32.00	20240126	16140	10.59	20241203	4.90	N	094170	500	97 억	613961	N	N	5	N	N
131	20241206	150710	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	280	2	1.58	6405725350	362870	136.84	17600	18110	16840	23000	12410	17720	17652.95	3.22	0	30882	18366	18042	17846	17522	17326	17945	17425	97	5280	500	12750	10	1	19067208	3432	12.76	5.61	12	1.90	1411.00	3210.00	26250	20240126	-31.43	16140	20241203	11.52	26250	-31.43	20240126	16140	11.52	20241203	26250	-31.43	20240126	16140	11.52	20241203	4.90	N	094170	500	97 억	613961	N	N	5	N	N
132	20241206	140708	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17700	-20	5	-0.11	4509844910	257006	96.92	17600	18030	16840	23000	12410	17720	17547.62	3.22	0	7387	18366	18042	17846	17522	17326	17945	17425	97	5280	500	12750	10	1	19067208	3375	12.54	5.51	12	1.35	1411.00	3210.00	26250	20240126	-32.57	16140	20241203	9.67	26250	-32.57	20240126	16140	9.67	20241203	26250	-32.57	20240126	16140	9.67	20241203	4.90	N	094170	500	97 억	613961	N	N	5	N	N
133	20241206	130709	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17510	-210	5	-1.19	4131866970	235558	88.83	17600	18030	16840	23000	12410	17720	17540.76	3.22	0	2236	18366	18042	17846	17522	17326	17945	17425	97	5280	500	12750	10	1	19067208	3339	12.41	5.45	12	1.24	1411.00	3210.00	26250	20240126	-33.30	16140	20241203	8.49	26250	-33.30	20240126	16140	8.49	20241203	26250	-33.30	20240126	16140	8.49	20241203	4.90	N	094170	500	97 억	613961	N	N	5	N	N
134	20241206	120705	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17510	-210	5	-1.19	3381457560	192918	72.75	17600	18030	16840	23000	12410	17720	17527.95	3.22	0	14323	18366	18042	17846	17522	17326	17945	17425	97	5280	500	12750	10	1	19067208	3339	12.41	5.45	12	1.01	1411.00	3210.00	26250	20240126	-33.30	16140	20241203	8.49	26250	-33.30	20240126	16140	8.49	20241203	26250	-33.30	20240126	16140	8.49	20241203	4.90	N	094170	500	97 억	613961	N	N	5	N	N
135	20241206	110705	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17390	-330	5	-1.86	3137138820	178942	67.48	17600	18030	16840	23000	12410	17720	17531.60	3.22	0	10989	18366	18042	17846	17522	17326	17945	17425	97	5280	500	12750	10	1	19067208	3316	12.32	5.42	12	0.94	1411.00	3210.00	26250	20240126	-33.75	16140	20241203	7.74	26250	-33.75	20240126	16140	7.74	20241203	26250	-33.75	20240126	16140	7.74	20241203	4.90	N	094170	500	97 억	613961	N	N	5	N	N
136	20241206	100703	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17630	-90	5	-0.51	1471001120	82683	31.18	17600	18030	17600	23000	12410	17720	17790.85	3.22	0	253	18366	18042	17846	17522	17326	17945	17425	97	5280	500	12750	10	1	19067208	3362	12.49	5.49	12	0.43	1411.00	3210.00	26250	20240126	-32.84	16140	20241203	9.23	26250	-32.84	20240126	16140	9.23	20241203	26250	-32.84	20240126	16140	9.23	20241203	4.90	N	094170	500	97 억	613961	N	N	5	N	N
137	20241206	090708	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	280	2	1.58	266793880	14941	5.63	17600	18030	17600	23000	12410	17720	17856.49	3.22	0	2747	18366	18042	17846	17522	17326	17945	17425	97	5280	500	12750	10	1	19067208	3432	12.76	5.61	12	0.08	1411.00	3210.00	26250	20240126	-31.43	16140	20241203	11.52	26250	-31.43	20240126	16140	11.52	20241203	26250	-31.43	20240126	16140	11.52	20241203	4.90	N	094170	500	97 억	613961	N	N	5	N	N
138	20241205	160656	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17720	-60	5	-0.34	4700172380	263140	48.96	17780	18170	17650	23100	12450	17780	17861.94	3.40	0	-33929	18966	18372	17336	16742	15706	18670	17040	97	5320	500	12800	10	1	19067208	3379	12.56	5.52	12	1.38	1411.00	3210.00	26250	20240126	-32.50	16140	20241203	9.79	26250	-32.50	20240126	16140	9.79	20241203	26250	-32.50	20240126	16140	9.79	20241203	5.16	N	094170	500	97 억	647664	N	N	5	N	N
139	20241205	150700	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17710	-70	5	-0.39	4580733710	256401	47.71	17780	18170	17650	23100	12450	17780	17865.51	3.40	0	-32863	18966	18372	17336	16742	15706	18670	17040	97	5320	500	12800	10	1	19067208	3377	12.55	5.52	12	1.34	1411.00	3210.00	26250	20240126	-32.53	16140	20241203	9.73	26250	-32.53	20240126	16140	9.73	20241203	26250	-32.53	20240126	16140	9.73	20241203	5.16	N	094170	500	97 억	647664	N	N	8	N	N
140	20241205	140649	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18060	280	2	1.57	3510629490	196517	36.56	17780	18170	17650	23100	12450	17780	17864.25	3.40	0	-7122	18966	18372	17336	16742	15706	18670	17040	97	5320	500	12800	10	1	19067208	3444	12.80	5.63	12	1.03	1411.00	3210.00	26250	20240126	-31.20	16140	20241203	11.90	26250	-31.20	20240126	16140	11.90	20241203	26250	-31.20	20240126	16140	11.90	20241203	5.16	N	094170	500	97 억	647664	N	N	8	N	N
141	20241205	130657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17830	50	2	0.28	2318173860	130402	24.26	17780	17940	17650	23100	12450	17780	17777.13	3.40	0	-17116	18966	18372	17336	16742	15706	18670	17040	97	5320	500	12800	10	1	19067208	3400	12.64	5.55	12	0.68	1411.00	3210.00	26250	20240126	-32.08	16140	20241203	10.47	26250	-32.08	20240126	16140	10.47	20241203	26250	-32.08	20240126	16140	10.47	20241203	5.16	N	094170	500	97 억	647664	N	N	8	N	N
142	20241205	120657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17820	40	2	0.22	2182147990	122769	22.84	17780	17940	17650	23100	12450	17780	17774.42	3.40	0	-18815	18966	18372	17336	16742	15706	18670	17040	97	5320	500	12800	10	1	19067208	3398	12.63	5.55	12	0.64	1411.00	3210.00	26250	20240126	-32.11	16140	20241203	10.41	26250	-32.11	20240126	16140	10.41	20241203	26250	-32.11	20240126	16140	10.41	20241203	5.16	N	094170	500	97 억	647664	N	N	8	N	N
143	20241205	110657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17900	120	2	0.67	1840095450	103578	19.27	17780	17940	17650	23100	12450	17780	17765.31	3.40	0	-17599	18966	18372	17336	16742	15706	18670	17040	97	5320	500	12800	10	1	19067208	3413	12.69	5.58	12	0.54	1411.00	3210.00	26250	20240126	-31.81	16140	20241203	10.90	26250	-31.81	20240126	16140	10.90	20241203	26250	-31.81	20240126	16140	10.90	20241203	5.16	N	094170	500	97 억	647664	N	N	8	N	N
144	20241205	100653	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17860	80	2	0.45	1458662500	82194	15.29	17780	17940	17650	23100	12450	17780	17746.58	3.40	0	-16216	18966	18372	17336	16742	15706	18670	17040	97	5320	500	12800	10	1	19067208	3405	12.66	5.56	12	0.43	1411.00	3210.00	26250	20240126	-31.96	16140	20241203	10.66	26250	-31.96	20240126	16140	10.66	20241203	26250	-31.96	20240126	16140	10.66	20241203	5.16	N	094170	500	97 억	647664	N	N	8	N	N
145	20241205	090657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17690	-90	5	-0.51	356699280	20093	3.74	17780	17940	17690	23100	12450	17780	17752.42	3.40	0	-3125	18966	18372	17336	16742	15706	18670	17040	97	5320	500	12800	10	1	19067208	3373	12.54	5.51	12	0.11	1411.00	3210.00	26250	20240126	-32.61	16140	20241203	9.60	26250	-32.61	20240126	16140	9.60	20241203	26250	-32.61	20240126	16140	9.60	20241203	5.16	N	094170	500	97 억	647664	N	N	8	N	N
146	20241204	160645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17780	1070	2	6.40	9264741570	535036	183.77	16300	17930	16300	21700	11700	16710	17315.67	2.90	0	96390	17263	16986	16563	16286	15863	17125	16425	97	4990	500	12030	10	1	19067208	3390	12.60	5.54	12	2.81	1411.00	3210.00	26250	20240126	-32.27	16140	20241203	10.16	26250	-32.27	20240126	16140	10.16	20241203	26250	-32.27	20240126	16140	10.16	20241203	5.27	N	094170	500	97 억	552843	N	N	8	N	N
147	20241204	150647	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17830	1120	2	6.70	8981286670	519101	178.29	16300	17930	16300	21700	11700	16710	17301.62	2.90	0	92680	17263	16986	16563	16286	15863	17125	16425	97	4990	500	12030	10	1	19067208	3400	12.64	5.55	12	2.72	1411.00	3210.00	26250	20240126	-32.08	16140	20241203	10.47	26250	-32.08	20240126	16140	10.47	20241203	26250	-32.08	20240126	16140	10.47	20241203	5.27	N	094170	500	97 억	552843	N	N	5	N	N
148	20241204	140645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17610	900	2	5.39	7273414470	422785	145.21	16300	17910	16300	21700	11700	16710	17203.58	2.90	0	69135	17263	16986	16563	16286	15863	17125	16425	97	4990	500	12030	10	1	19067208	3358	12.48	5.49	12	2.22	1411.00	3210.00	26250	20240126	-32.91	16140	20241203	9.11	26250	-32.91	20240126	16140	9.11	20241203	26250	-32.91	20240126	16140	9.11	20241203	5.27	N	094170	500	97 억	552843	N	N	5	N	N
149	20241204	130643	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17420	710	2	4.25	6010379910	351477	120.72	16300	17660	16300	21700	11700	16710	17100.35	2.90	0	50076	17263	16986	16563	16286	15863	17125	16425	97	4990	500	12030	10	1	19067208	3322	12.35	5.43	12	1.84	1411.00	3210.00	26250	20240126	-33.64	16140	20241203	7.93	26250	-33.64	20240126	16140	7.93	20241203	26250	-33.64	20240126	16140	7.93	20241203	5.27	N	094170	500	97 억	552843	N	N	5	N	N
150	20241204	120641	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17470	760	2	4.55	5497121060	322177	110.66	16300	17660	16300	21700	11700	16710	17062.43	2.90	0	52792	17263	16986	16563	16286	15863	17125	16425	97	4990	500	12030	10	1	19067208	3331	12.38	5.44	12	1.69	1411.00	3210.00	26250	20240126	-33.45	16140	20241203	8.24	26250	-33.45	20240126	16140	8.24	20241203	26250	-33.45	20240126	16140	8.24	20241203	5.27	N	094170	500	97 억	552843	N	N	5	N	N
151	20241204	110632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17320	610	2	3.65	3993861210	236135	81.10	16300	17330	16300	21700	11700	16710	16913.47	2.90	0	37608	17263	16986	16563	16286	15863	17125	16425	97	4990	500	12030	10	1	19067208	3302	12.27	5.40	12	1.24	1411.00	3210.00	26250	20240126	-34.02	16140	20241203	7.31	26250	-34.02	20240126	16140	7.31	20241203	26250	-34.02	20240126	16140	7.31	20241203	5.27	N	094170	500	97 억	552843	N	N	5	N	N
152	20241204	100635	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17110	400	2	2.39	2787980160	166012	57.02	16300	17110	16300	21700	11700	16710	16793.85	2.90	0	35977	17263	16986	16563	16286	15863	17125	16425	97	4990	500	12030	10	1	19067208	3262	12.13	5.33	12	0.87	1411.00	3210.00	26250	20240126	-34.82	16140	20241203	6.01	26250	-34.82	20240126	16140	6.01	20241203	26250	-34.82	20240126	16140	6.01	20241203	5.27	N	094170	500	97 억	552843	N	N	5	N	N
153	20241204	090646	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16610	-100	5	-0.60	406362310	24756	8.50	16300	16610	16300	21700	11700	16710	16414.70	2.90	0	7056	17263	16986	16563	16286	15863	17125	16425	97	4990	500	12030	10	1	19067208	3167	11.77	5.17	12	0.13	1411.00	3210.00	26250	20240126	-36.72	16140	20241203	2.91	26250	-36.72	20240126	16140	2.91	20241203	26250	-36.72	20240126	16140	2.91	20241203	5.27	N	094170	500	97 억	552843	N	N	5	N	N
154	20241203	160709	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16710	500	2	3.08	4774327530	289654	65.01	16210	16840	16140	21050	11350	16210	16483.13	2.72	0	34974	17523	16866	16533	15876	15543	16700	15710	97	4840	500	11670	10	1	19067208	3186	11.84	5.21	12	1.52	1411.00	3210.00	26250	20240126	-36.34	16140	20241203	3.53	26250	-36.34	20240126	16140	3.53	20241203	26250	-36.34	20240126	16140	3.53	20241203	5.39	N	094170	500	97 억	517967	N	N	5	N	N
155	20241203	150739	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16710	500	2	3.08	4602359530	279366	62.70	16210	16840	16140	21050	11350	16210	16474.76	2.72	0	34559	17523	16866	16533	15876	15543	16700	15710	97	4840	500	11670	10	1	19067208	3186	11.84	5.21	12	1.47	1411.00	3210.00	26250	20240126	-36.34	16140	20241203	3.53	26250	-36.34	20240126	16140	3.53	20241203	26250	-36.34	20240126	16140	3.53	20241203	5.39	N	094170	500	97 억	517967	N	N	3	N	N
156	20241203	140727	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16710	500	2	3.08	4206930220	255783	57.41	16210	16820	16140	21050	11350	16210	16447.71	2.72	0	34757	17523	16866	16533	15876	15543	16700	15710	97	4840	500	11670	10	1	19067208	3186	11.84	5.21	12	1.34	1411.00	3210.00	26250	20240126	-36.34	16140	20241203	3.53	26250	-36.34	20240126	16140	3.53	20241203	26250	-36.34	20240126	16140	3.53	20241203	5.39	N	094170	500	97 억	517967	N	N	3	N	N
157	20241203	130726	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16690	480	2	2.96	4001344480	243476	54.65	16210	16820	16140	21050	11350	16210	16434.69	2.72	0	34566	17523	16866	16533	15876	15543	16700	15710	97	4840	500	11670	10	1	19067208	3182	11.83	5.20	12	1.28	1411.00	3210.00	26250	20240126	-36.42	16140	20241203	3.41	26250	-36.42	20240126	16140	3.41	20241203	26250	-36.42	20240126	16140	3.41	20241203	5.39	N	094170	500	97 억	517967	N	N	3	N	N
158	20241203	120735	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16720	510	2	3.15	3677927420	224080	50.29	16210	16820	16140	21050	11350	16210	16413.90	2.72	0	29354	17523	16866	16533	15876	15543	16700	15710	97	4840	500	11670	10	1	19067208	3188	11.85	5.21	12	1.18	1411.00	3210.00	26250	20240126	-36.30	16140	20241203	3.59	26250	-36.30	20240126	16140	3.59	20241203	26250	-36.30	20240126	16140	3.59	20241203	5.39	N	094170	500	97 억	517967	N	N	3	N	N
159	20241203	110719	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16300	90	2	0.56	2380379440	145913	32.75	16210	16560	16140	21050	11350	16210	16314.03	2.72	0	7174	17523	16866	16533	15876	15543	16700	15710	97	4840	500	11670	10	1	19067208	3108	11.55	5.08	12	0.77	1411.00	3210.00	26250	20240126	-37.90	16140	20241203	0.99	26250	-37.90	20240126	16140	0.99	20241203	26250	-37.90	20240126	16140	0.99	20241203	5.39	N	094170	500	97 억	517967	N	N	3	N	N
160	20241203	100708	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16240	30	2	0.19	1843879260	112919	25.34	16210	16560	16140	21050	11350	16210	16329.73	2.72	0	5092	17523	16866	16533	15876	15543	16700	15710	97	4840	500	11670	10	1	19067208	3097	11.51	5.06	12	0.59	1411.00	3210.00	26250	20240126	-38.13	16140	20241203	0.62	26250	-38.13	20240126	16140	0.62	20241203	26250	-38.13	20240126	16140	0.62	20241203	5.39	N	094170	500	97 억	517967	N	N	3	N	N
161	20241203	090703	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16360	150	2	0.93	427768830	26276	5.90	16210	16370	16140	21050	11350	16210	16281.14	2.72	0	3010	17523	16866	16533	15876	15543	16700	15710	97	4840	500	11670	10	1	19067208	3119	11.59	5.10	12	0.14	1411.00	3210.00	26250	20240126	-37.68	16140	20241203	1.36	26250	-37.68	20240126	16140	1.36	20241203	26250	-37.68	20240126	16140	1.36	20241203	5.39	N	094170	500	97 억	517967	N	N	3	N	N
162	20241202	160650	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16210	-880	5	-5.15	7172870910	434699	104.77	17100	17190	16200	22200	11970	17090	16500.34	2.94	0	-43142	17883	17486	17163	16766	16443	17325	16605	97	5110	500	12300	10	1	19067208	3091	11.49	5.05	12	2.28	1411.00	3210.00	26250	20240126	-38.25	16200	20241202	0.06	26250	-38.25	20240126	16200	0.06	20241202	26250	-38.25	20240126	16200	0.06	20241202	5.53	N	094170	500	97 억	560950	N	N	3	N	N
163	20241202	150744	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16340	-750	5	-4.39	6479511750	392091	94.50	17100	17190	16200	22200	11970	17090	16524.80	2.94	0	-39605	17883	17486	17163	16766	16443	17325	16605	97	5110	500	12300	10	1	19067208	3116	11.58	5.09	12	2.06	1411.00	3210.00	26250	20240126	-37.75	16200	20241202	0.86	26250	-37.75	20240126	16200	0.86	20241202	26250	-37.75	20240126	16200	0.86	20241202	5.53	N	094170	500	97 억	560950	N	N	6	N	N
164	20241202	140714	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16400	-690	5	-4.04	5866589600	354691	85.49	17100	17190	16200	22200	11970	17090	16539.21	2.94	0	-32288	17883	17486	17163	16766	16443	17325	16605	97	5110	500	12300	10	1	19067208	3127	11.62	5.11	12	1.86	1411.00	3210.00	26250	20240126	-37.52	16200	20241202	1.23	26250	-37.52	20240126	16200	1.23	20241202	26250	-37.52	20240126	16200	1.23	20241202	5.53	N	094170	500	97 억	560950	N	N	6	N	N
165	20241202	130709	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16480	-610	5	-3.57	5490931310	331817	79.97	17100	17190	16200	22200	11970	17090	16547.24	2.94	0	-30634	17883	17486	17163	16766	16443	17325	16605	97	5110	500	12300	10	1	19067208	3142	11.68	5.13	12	1.74	1411.00	3210.00	26250	20240126	-37.22	16200	20241202	1.73	26250	-37.22	20240126	16200	1.73	20241202	26250	-37.22	20240126	16200	1.73	20241202	5.53	N	094170	500	97 억	560950	N	N	6	N	N
166	20241202	120723	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16210	-880	5	-5.15	4732387600	285308	68.76	17100	17190	16210	22200	11970	17090	16586.04	2.94	0	-32611	17883	17486	17163	16766	16443	17325	16605	97	5110	500	12300	10	1	19067208	3091	11.49	5.05	12	1.50	1411.00	3210.00	26250	20240126	-38.25	16210	20241202	0.00	26250	-38.25	20240126	16210	0.00	20241202	26250	-38.25	20240126	16210	0.00	20241202	5.53	N	094170	500	97 억	560950	N	N	6	N	N
167	20241202	110644	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16600	-490	5	-2.87	3544185250	212910	51.31	17100	17190	16420	22200	11970	17090	16645.34	2.94	0	-9978	17883	17486	17163	16766	16443	17325	16605	97	5110	500	12300	10	1	19067208	3165	11.76	5.17	12	1.12	1411.00	3210.00	26250	20240126	-36.76	16420	20241202	1.10	26250	-36.76	20240126	16420	1.10	20241202	26250	-36.76	20240126	16420	1.10	20241202	5.53	N	094170	500	97 억	560950	N	N	6	N	N
168	20241202	100646	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16560	-530	5	-3.10	2885809760	173178	41.74	17100	17190	16420	22200	11970	17090	16662.58	2.94	0	-13097	17883	17486	17163	16766	16443	17325	16605	97	5110	500	12300	10	1	19067208	3158	11.74	5.16	12	0.91	1411.00	3210.00	26250	20240126	-36.91	16420	20241202	0.85	26250	-36.91	20240126	16420	0.85	20241202	26250	-36.91	20240126	16420	0.85	20241202	5.53	N	094170	500	97 억	560950	N	N	6	N	N
169	20241202	090644	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16830	-260	5	-1.52	374256110	22030	5.31	17100	17190	16810	22200	11970	17090	16986.07	2.94	0	-1967	17883	17486	17163	16766	16443	17325	16605	97	5110	500	12300	10	1	19067208	3209	11.93	5.24	12	0.12	1411.00	3210.00	26250	20240126	-35.89	16650	20240904	1.08	26250	-35.89	20240126	16650	1.08	20240904	26250	-35.89	20240126	16650	1.08	20240904	5.53	N	094170	500	97 억	560950	N	N	6	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History