KissMeData/190510/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160955	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	-80	5	-0.60	302510000	22874	83.26	13170	13400	13060	17290	9310	13300	13225.07	1.94	-4031	-4690	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2150	9.12	1.41	12	0.14	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	23500	-43.74	20240129	9750	35.59	20240805	23500	-43.74	20240129	9750	35.59	20240805	3.17	N	190510	500	83 억	314854	N	N	0	N	N
3	20241231	150939	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	-80	5	-0.60	302510000	22874	83.26	13170	13400	13060	17290	9310	13300	13225.07	1.94	-4031	-4690	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2150	9.12	1.41	12	0.14	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	23500	-43.74	20240129	9750	35.59	20240805	23500	-43.74	20240129	9750	35.59	20240805	3.17	N	190510	500	83 억	314854	N	N	0	N	N
4	20241231	140953	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	-80	5	-0.60	302510000	22874	83.26	13170	13400	13060	17290	9310	13300	13225.07	1.94	-4031	-4690	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2150	9.12	1.41	12	0.14	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	23500	-43.74	20240129	9750	35.59	20240805	23500	-43.74	20240129	9750	35.59	20240805	3.17	N	190510	500	83 억	314854	N	N	0	N	N
5	20241231	130954	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	-80	5	-0.60	302510000	22874	83.26	13170	13400	13060	17290	9310	13300	13225.07	1.94	-4031	-4690	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2150	9.12	1.41	12	0.14	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	23500	-43.74	20240129	9750	35.59	20240805	23500	-43.74	20240129	9750	35.59	20240805	3.17	N	190510	500	83 억	314854	N	N	0	N	N
6	20241231	120953	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	-80	5	-0.60	302510000	22874	83.26	13170	13400	13060	17290	9310	13300	13225.07	1.94	-4031	-4690	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2150	9.12	1.41	12	0.14	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	23500	-43.74	20240129	9750	35.59	20240805	23500	-43.74	20240129	9750	35.59	20240805	3.17	N	190510	500	83 억	314854	N	N	0	N	N
7	20241231	110953	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	-80	5	-0.60	302510000	22874	83.26	13170	13400	13060	17290	9310	13300	13225.07	1.94	-4031	-4690	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2150	9.12	1.41	12	0.14	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	23500	-43.74	20240129	9750	35.59	20240805	23500	-43.74	20240129	9750	35.59	20240805	3.17	N	190510	500	83 억	314854	N	N	0	N	N
8	20241231	100946	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	-80	5	-0.60	302510000	22874	83.26	13170	13400	13060	17290	9310	13300	13225.07	1.94	-4031	-4690	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2150	9.12	1.41	12	0.14	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	23500	-43.74	20240129	9750	35.59	20240805	23500	-43.74	20240129	9750	35.59	20240805	3.17	N	190510	500	83 억	314854	N	N	0	N	N
9	20241231	090950	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	-80	5	-0.60	302510000	22874	83.26	13170	13400	13060	17290	9310	13300	13225.07	1.94	-4031	-4690	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2150	9.12	1.41	12	0.14	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	23500	-43.74	20240129	9750	35.59	20240805	23500	-43.74	20240129	9750	35.59	20240805	3.17	N	190510	500	83 억	314854	N	N	0	N	N
10	20241230	160948	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	-80	5	-0.60	302060520	22840	83.14	13170	13400	13060	17290	9310	13300	13225.07	1.96	0	-4690	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2150	9.12	1.41	12	0.14	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	23500	-43.74	20240129	9750	35.59	20240805	23500	-43.74	20240129	9750	35.59	20240805	3.17	N	190510	500	83 억	318885	N	N	0	N	N
11	20241230	150951	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13340	40	2	0.30	284780990	21534	78.38	13170	13400	13060	17290	9310	13300	13224.71	1.96	0	-4455	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2170	9.20	1.43	12	0.13	1450.00	9358.00	23500	20240129	-43.23	9750	20240805	36.82	23500	-43.23	20240129	9750	36.82	20240805	23500	-43.23	20240129	9750	36.82	20240805	3.17	N	190510	500	83 억	318885	N	N	0	N	N
12	20241230	140951	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13210	-90	5	-0.68	168824890	12825	46.68	13170	13280	13060	17290	9310	13300	13163.73	1.96	0	-4886	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2149	9.11	1.41	12	0.08	1450.00	9358.00	23500	20240129	-43.79	9750	20240805	35.49	23500	-43.79	20240129	9750	35.49	20240805	23500	-43.79	20240129	9750	35.49	20240805	3.17	N	190510	500	83 억	318885	N	N	0	N	N
13	20241230	130952	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13130	-170	5	-1.28	147548940	11208	40.80	13170	13280	13060	17290	9310	13300	13164.61	1.96	0	-5367	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2136	9.06	1.40	12	0.07	1450.00	9358.00	23500	20240129	-44.13	9750	20240805	34.67	23500	-44.13	20240129	9750	34.67	20240805	23500	-44.13	20240129	9750	34.67	20240805	3.17	N	190510	500	83 억	318885	N	N	0	N	N
14	20241230	120948	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13120	-180	5	-1.35	117350250	8907	32.42	13170	13280	13060	17290	9310	13300	13175.06	1.96	0	-4610	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2134	9.05	1.40	12	0.05	1450.00	9358.00	23500	20240129	-44.17	9750	20240805	34.56	23500	-44.17	20240129	9750	34.56	20240805	23500	-44.17	20240129	9750	34.56	20240805	3.17	N	190510	500	83 억	318885	N	N	0	N	N
15	20241230	110950	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13150	-150	5	-1.13	85354580	6470	23.55	13170	13280	13090	17290	9310	13300	13192.36	1.96	0	-2322	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2139	9.07	1.41	12	0.04	1450.00	9358.00	23500	20240129	-44.04	9750	20240805	34.87	23500	-44.04	20240129	9750	34.87	20240805	23500	-44.04	20240129	9750	34.87	20240805	3.17	N	190510	500	83 억	318885	N	N	0	N	N
16	20241230	100949	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13220	-80	5	-0.60	54814630	4154	15.12	13170	13280	13090	17290	9310	13300	13195.63	1.96	0	-2162	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2150	9.12	1.41	12	0.03	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	23500	-43.74	20240129	9750	35.59	20240805	23500	-43.74	20240129	9750	35.59	20240805	3.17	N	190510	500	83 억	318885	N	N	0	N	N
17	20241230	090952	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13270	-30	5	-0.23	18955580	1445	5.26	13170	13270	13090	17290	9310	13300	13118.05	1.96	0	-837	13653	13476	13283	13106	12913	13380	13010	83	3990	500	9840	10	1	16264384	2158	9.15	1.42	12	0.01	1450.00	9358.00	23500	20240129	-43.53	9750	20240805	36.10	23500	-43.53	20240129	9750	36.10	20240805	23500	-43.53	20240129	9750	36.10	20240805	3.17	N	190510	500	83 억	318885	N	N	0	N	N
18	20241227	160947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13300	-90	5	-0.67	359444690	27212	60.50	13370	13460	13090	17400	9380	13390	13209.05	1.97	0	-2147	13643	13516	13403	13276	13163	13460	13220	83	4010	500	9900	10	1	16264384	2163	9.17	1.42	12	0.17	1450.00	9358.00	23500	20240129	-43.40	9750	20240805	36.41	23500	-43.40	20240129	9750	36.41	20240805	23500	-43.40	20240129	9750	36.41	20240805	3.16	N	190510	500	83 억	320819	N	N	6	N	N
19	20241227	150945	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13200	-190	5	-1.42	329990070	24985	55.55	13370	13460	13090	17400	9380	13390	13207.53	1.97	0	-1924	13643	13516	13403	13276	13163	13460	13220	83	4010	500	9900	10	1	16264384	2147	9.10	1.41	12	0.15	1450.00	9358.00	23500	20240129	-43.83	9750	20240805	35.38	23500	-43.83	20240129	9750	35.38	20240805	23500	-43.83	20240129	9750	35.38	20240805	3.16	N	190510	500	83 억	320819	N	N	6	N	N
20	20241227	140947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13180	-210	5	-1.57	268958680	20362	45.27	13370	13460	13090	17400	9380	13390	13208.85	1.97	0	-3857	13643	13516	13403	13276	13163	13460	13220	83	4010	500	9900	10	1	16264384	2144	9.09	1.41	12	0.13	1450.00	9358.00	23500	20240129	-43.91	9750	20240805	35.18	23500	-43.91	20240129	9750	35.18	20240805	23500	-43.91	20240129	9750	35.18	20240805	3.16	N	190510	500	83 억	320819	N	N	6	N	N
21	20241227	130946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13140	-250	5	-1.87	259922640	19675	43.74	13370	13460	13090	17400	9380	13390	13210.81	1.97	0	-4048	13643	13516	13403	13276	13163	13460	13220	83	4010	500	9900	10	1	16264384	2137	9.06	1.40	12	0.12	1450.00	9358.00	23500	20240129	-44.09	9750	20240805	34.77	23500	-44.09	20240129	9750	34.77	20240805	23500	-44.09	20240129	9750	34.77	20240805	3.16	N	190510	500	83 억	320819	N	N	6	N	N
22	20241227	120947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13150	-240	5	-1.79	233312270	17654	39.25	13370	13460	13090	17400	9380	13390	13215.83	1.97	0	-5604	13643	13516	13403	13276	13163	13460	13220	83	4010	500	9900	10	1	16264384	2139	9.07	1.41	12	0.11	1450.00	9358.00	23500	20240129	-44.04	9750	20240805	34.87	23500	-44.04	20240129	9750	34.87	20240805	23500	-44.04	20240129	9750	34.87	20240805	3.16	N	190510	500	83 억	320819	N	N	6	N	N
23	20241227	110945	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13150	-240	5	-1.79	185345060	14000	31.13	13370	13460	13110	17400	9380	13390	13238.93	1.97	0	-7736	13643	13516	13403	13276	13163	13460	13220	83	4010	500	9900	10	1	16264384	2139	9.07	1.41	12	0.09	1450.00	9358.00	23500	20240129	-44.04	9750	20240805	34.87	23500	-44.04	20240129	9750	34.87	20240805	23500	-44.04	20240129	9750	34.87	20240805	3.16	N	190510	500	83 억	320819	N	N	6	N	N
24	20241227	100943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13300	-90	5	-0.67	73933800	5556	12.35	13370	13460	13250	17400	9380	13390	13307.02	1.97	0	-1437	13643	13516	13403	13276	13163	13460	13220	83	4010	500	9900	10	1	16264384	2163	9.17	1.42	12	0.03	1450.00	9358.00	23500	20240129	-43.40	9750	20240805	36.41	23500	-43.40	20240129	9750	36.41	20240805	23500	-43.40	20240129	9750	36.41	20240805	3.16	N	190510	500	83 억	320819	N	N	6	N	N
25	20241227	090948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13440	50	2	0.37	11855910	888	1.97	13370	13460	13320	17400	9380	13390	13351.25	1.97	0	-702	13643	13516	13403	13276	13163	13460	13220	83	4010	500	9900	10	1	16264384	2186	9.27	1.44	12	0.01	1450.00	9358.00	23500	20240129	-42.81	9750	20240805	37.85	23500	-42.81	20240129	9750	37.85	20240805	23500	-42.81	20240129	9750	37.85	20240805	3.16	N	190510	500	83 억	320819	N	N	6	N	N
26	20241226	160940	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13390	-10	5	-0.07	602828160	44826	144.60	13530	13530	13290	17420	9380	13400	13448.19	1.91	0	10189	13700	13550	13400	13250	13100	13475	13175	83	4020	500	9910	10	1	16264384	2178	9.23	1.43	12	0.28	1450.00	9358.00	23500	20240129	-43.02	9750	20240805	37.33	23500	-43.02	20240129	9750	37.33	20240805	23500	-43.02	20240129	9750	37.33	20240805	3.14	N	190510	500	83 억	310675	N	N	6	N	N
27	20241226	150938	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13400	0	3	0.00	575100350	42755	137.92	13530	13530	13290	17420	9380	13400	13451.07	1.91	0	10242	13700	13550	13400	13250	13100	13475	13175	83	4020	500	9910	10	1	16264384	2179	9.24	1.43	12	0.26	1450.00	9358.00	23500	20240129	-42.98	9750	20240805	37.44	23500	-42.98	20240129	9750	37.44	20240805	23500	-42.98	20240129	9750	37.44	20240805	3.14	N	190510	500	83 억	310675	N	N	0	N	N
28	20241226	140937	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13410	10	2	0.07	511884150	38028	122.67	13530	13530	13290	17420	9380	13400	13460.72	1.91	0	9931	13700	13550	13400	13250	13100	13475	13175	83	4020	500	9910	10	1	16264384	2181	9.25	1.43	12	0.23	1450.00	9358.00	23500	20240129	-42.94	9750	20240805	37.54	23500	-42.94	20240129	9750	37.54	20240805	23500	-42.94	20240129	9750	37.54	20240805	3.14	N	190510	500	83 억	310675	N	N	0	N	N
29	20241226	130938	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13470	70	2	0.52	457818300	34006	109.70	13530	13530	13290	17420	9380	13400	13462.87	1.91	0	9528	13700	13550	13400	13250	13100	13475	13175	83	4020	500	9910	10	1	16264384	2191	9.29	1.44	12	0.21	1450.00	9358.00	23500	20240129	-42.68	9750	20240805	38.15	23500	-42.68	20240129	9750	38.15	20240805	23500	-42.68	20240129	9750	38.15	20240805	3.14	N	190510	500	83 억	310675	N	N	0	N	N
30	20241226	120936	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13480	80	2	0.60	381917420	28376	91.54	13530	13530	13290	17420	9380	13400	13459.17	1.91	0	5483	13700	13550	13400	13250	13100	13475	13175	83	4020	500	9910	10	1	16264384	2192	9.30	1.44	12	0.17	1450.00	9358.00	23500	20240129	-42.64	9750	20240805	38.26	23500	-42.64	20240129	9750	38.26	20240805	23500	-42.64	20240129	9750	38.26	20240805	3.14	N	190510	500	83 억	310675	N	N	0	N	N
31	20241226	110936	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13490	90	2	0.67	330522250	24560	79.23	13530	13530	13290	17420	9380	13400	13457.75	1.91	0	3640	13700	13550	13400	13250	13100	13475	13175	83	4020	500	9910	10	1	16264384	2194	9.30	1.44	12	0.15	1450.00	9358.00	23500	20240129	-42.60	9750	20240805	38.36	23500	-42.60	20240129	9750	38.36	20240805	23500	-42.60	20240129	9750	38.36	20240805	3.14	N	190510	500	83 억	310675	N	N	0	N	N
32	20241226	100938	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13480	80	2	0.60	239903190	17827	57.51	13530	13530	13290	17420	9380	13400	13457.30	1.91	0	-385	13700	13550	13400	13250	13100	13475	13175	83	4020	500	9910	10	1	16264384	2192	9.30	1.44	12	0.11	1450.00	9358.00	23500	20240129	-42.64	9750	20240805	38.26	23500	-42.64	20240129	9750	38.26	20240805	23500	-42.64	20240129	9750	38.26	20240805	3.14	N	190510	500	83 억	310675	N	N	0	N	N
33	20241226	090939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13410	10	2	0.07	14473750	1075	3.47	13530	13530	13400	17420	9380	13400	13464.01	1.91	0	-7	13700	13550	13400	13250	13100	13475	13175	83	4020	500	9910	10	1	16264384	2181	9.25	1.43	12	0.01	1450.00	9358.00	23500	20240129	-42.94	9750	20240805	37.54	23500	-42.94	20240129	9750	37.54	20240805	23500	-42.94	20240129	9750	37.54	20240805	3.14	N	190510	500	83 억	310675	N	N	0	N	N
34	20241224	160937	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13400	-90	5	-0.67	413809600	30836	50.09	13500	13550	13250	17530	9450	13490	13419.70	1.94	0	-4736	13816	13652	13406	13242	12996	13530	13120	83	4040	500	9980	10	1	16264384	2179	9.24	1.43	12	0.19	1450.00	9358.00	23500	20240129	-42.98	9750	20240805	37.44	23500	-42.98	20240129	9750	37.44	20240805	23500	-42.98	20240129	9750	37.44	20240805	3.30	N	190510	500	83 억	314966	N	N	0	N	N
35	20241224	150936	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13380	-110	5	-0.82	386043090	28762	46.72	13500	13550	13250	17530	9450	13490	13421.98	1.94	0	-4900	13816	13652	13406	13242	12996	13530	13120	83	4040	500	9980	10	1	16264384	2176	9.23	1.43	12	0.18	1450.00	9358.00	23500	20240129	-43.06	9750	20240805	37.23	23500	-43.06	20240129	9750	37.23	20240805	23500	-43.06	20240129	9750	37.23	20240805	3.30	N	190510	500	83 억	314966	N	N	0	N	N
36	20241224	140934	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13450	-40	5	-0.30	314459090	23438	38.08	13500	13550	13250	17530	9450	13490	13416.63	1.94	0	-2877	13816	13652	13406	13242	12996	13530	13120	83	4040	500	9980	10	1	16264384	2188	9.28	1.44	12	0.14	1450.00	9358.00	23500	20240129	-42.77	9750	20240805	37.95	23500	-42.77	20240129	9750	37.95	20240805	23500	-42.77	20240129	9750	37.95	20240805	3.30	N	190510	500	83 억	314966	N	N	0	N	N
37	20241224	130936	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13390	-100	5	-0.74	258270960	19233	31.24	13500	13550	13250	17530	9450	13490	13428.53	1.94	0	-4377	13816	13652	13406	13242	12996	13530	13120	83	4040	500	9980	10	1	16264384	2178	9.23	1.43	12	0.12	1450.00	9358.00	23500	20240129	-43.02	9750	20240805	37.33	23500	-43.02	20240129	9750	37.33	20240805	23500	-43.02	20240129	9750	37.33	20240805	3.30	N	190510	500	83 억	314966	N	N	0	N	N
38	20241224	120936	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13470	-20	5	-0.15	179988410	13363	21.71	13500	13550	13390	17530	9450	13490	13469.16	1.94	0	-4333	13816	13652	13406	13242	12996	13530	13120	83	4040	500	9980	10	1	16264384	2191	9.29	1.44	12	0.08	1450.00	9358.00	23500	20240129	-42.68	9750	20240805	38.15	23500	-42.68	20240129	9750	38.15	20240805	23500	-42.68	20240129	9750	38.15	20240805	3.30	N	190510	500	83 억	314966	N	N	0	N	N
39	20241224	110938	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13440	-50	5	-0.37	157851230	11714	19.03	13500	13550	13390	17530	9450	13490	13475.43	1.94	0	-4316	13816	13652	13406	13242	12996	13530	13120	83	4040	500	9980	10	1	16264384	2186	9.27	1.44	12	0.07	1450.00	9358.00	23500	20240129	-42.81	9750	20240805	37.85	23500	-42.81	20240129	9750	37.85	20240805	23500	-42.81	20240129	9750	37.85	20240805	3.30	N	190510	500	83 억	314966	N	N	0	N	N
40	20241224	100936	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13410	-80	5	-0.59	124327700	9215	14.97	13500	13550	13400	17530	9450	13490	13491.88	1.94	0	-2936	13816	13652	13406	13242	12996	13530	13120	83	4040	500	9980	10	1	16264384	2181	9.25	1.43	12	0.06	1450.00	9358.00	23500	20240129	-42.94	9750	20240805	37.54	23500	-42.94	20240129	9750	37.54	20240805	23500	-42.94	20240129	9750	37.54	20240805	3.30	N	190510	500	83 억	314966	N	N	0	N	N
41	20241224	090940	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13500	10	2	0.07	16781480	1244	2.02	13500	13510	13430	17530	9450	13490	13489.94	1.94	0	-13	13816	13652	13406	13242	12996	13530	13120	83	4040	500	9980	10	1	16264384	2196	9.31	1.44	12	0.01	1450.00	9358.00	23500	20240129	-42.55	9750	20240805	38.46	23500	-42.55	20240129	9750	38.46	20240805	23500	-42.55	20240129	9750	38.46	20240805	3.30	N	190510	500	83 억	314966	N	N	0	N	N
42	20241223	160928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13490	390	2	2.98	823815310	61373	58.77	13570	13570	13160	17030	9170	13100	13423.08	1.90	0	5950	13720	13410	13200	12890	12680	13305	12785	83	3930	500	9690	10	1	16264384	2194	9.30	1.44	12	0.38	1450.00	9358.00	23500	20240129	-42.60	9750	20240805	38.36	23500	-42.60	20240129	9750	38.36	20240805	23500	-42.60	20240129	9750	38.36	20240805	3.31	N	190510	500	83 억	308596	N	N	400	N	N
43	20241223	150933	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13450	350	2	2.67	770195880	57396	54.96	13570	13570	13160	17030	9170	13100	13418.98	1.90	0	5786	13720	13410	13200	12890	12680	13305	12785	83	3930	500	9690	10	1	16264384	2188	9.28	1.44	12	0.35	1450.00	9358.00	23500	20240129	-42.77	9750	20240805	37.95	23500	-42.77	20240129	9750	37.95	20240805	23500	-42.77	20240129	9750	37.95	20240805	3.31	N	190510	500	83 억	308596	N	N	400	N	N
44	20241223	140928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13480	380	2	2.90	571046810	42652	40.84	13570	13570	13160	17030	9170	13100	13388.51	1.90	0	1502	13720	13410	13200	12890	12680	13305	12785	83	3930	500	9690	10	1	16264384	2192	9.30	1.44	12	0.26	1450.00	9358.00	23500	20240129	-42.64	9750	20240805	38.26	23500	-42.64	20240129	9750	38.26	20240805	23500	-42.64	20240129	9750	38.26	20240805	3.31	N	190510	500	83 억	308596	N	N	400	N	N
45	20241223	130928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13350	250	2	1.91	397284630	29703	28.44	13570	13570	13160	17030	9170	13100	13375.24	1.90	0	-3195	13720	13410	13200	12890	12680	13305	12785	83	3930	500	9690	10	1	16264384	2171	9.21	1.43	12	0.18	1450.00	9358.00	23500	20240129	-43.19	9750	20240805	36.92	23500	-43.19	20240129	9750	36.92	20240805	23500	-43.19	20240129	9750	36.92	20240805	3.31	N	190510	500	83 억	308596	N	N	400	N	N
46	20241223	120930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13390	290	2	2.21	331261280	24763	23.71	13570	13570	13160	17030	9170	13100	13377.27	1.90	0	-2179	13720	13410	13200	12890	12680	13305	12785	83	3930	500	9690	10	1	16264384	2178	9.23	1.43	12	0.15	1450.00	9358.00	23500	20240129	-43.02	9750	20240805	37.33	23500	-43.02	20240129	9750	37.33	20240805	23500	-43.02	20240129	9750	37.33	20240805	3.31	N	190510	500	83 억	308596	N	N	400	N	N
47	20241223	110929	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13420	320	2	2.44	303080810	22655	21.69	13570	13570	13160	17030	9170	13100	13378.10	1.90	0	-1949	13720	13410	13200	12890	12680	13305	12785	83	3930	500	9690	10	1	16264384	2183	9.26	1.43	12	0.14	1450.00	9358.00	23500	20240129	-42.89	9750	20240805	37.64	23500	-42.89	20240129	9750	37.64	20240805	23500	-42.89	20240129	9750	37.64	20240805	3.31	N	190510	500	83 억	308596	N	N	400	N	N
48	20241223	100923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13440	340	2	2.60	232783550	17405	16.67	13570	13570	13160	17030	9170	13100	13374.52	1.90	0	-450	13720	13410	13200	12890	12680	13305	12785	83	3930	500	9690	10	1	16264384	2186	9.27	1.44	12	0.11	1450.00	9358.00	23500	20240129	-42.81	9750	20240805	37.85	23500	-42.81	20240129	9750	37.85	20240805	23500	-42.81	20240129	9750	37.85	20240805	3.31	N	190510	500	83 억	308596	N	N	400	N	N
49	20241223	090927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13420	320	2	2.44	125598250	9333	8.94	13570	13570	13310	17030	9170	13100	13457.44	1.90	0	-1978	13720	13410	13200	12890	12680	13305	12785	83	3930	500	9690	10	1	16264384	2183	9.26	1.43	12	0.06	1450.00	9358.00	23500	20240129	-42.89	9750	20240805	37.64	23500	-42.89	20240129	9750	37.64	20240805	23500	-42.89	20240129	9750	37.64	20240805	3.31	N	190510	500	83 억	308596	N	N	400	N	N
50	20241220	160923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13100	-230	5	-1.73	1378163530	104295	209.98	13410	13510	12990	17320	9340	13330	13214.23	1.95	0	-9372	14063	13696	13223	12856	12383	13880	13040	83	3990	500	9860	10	1	16264384	2131	9.03	1.40	12	0.64	1450.00	9358.00	23500	20240129	-44.26	9750	20240805	34.36	23500	-44.26	20240129	9750	34.36	20240805	23500	-44.26	20240129	9750	34.36	20240805	3.24	N	190510	500	83 억	317968	N	N	400	N	N
51	20241220	150926	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13060	-270	5	-2.03	1338192580	101239	203.82	13410	13510	12990	17320	9340	13330	13218.15	1.95	0	-8981	14063	13696	13223	12856	12383	13880	13040	83	3990	500	9860	10	1	16264384	2124	9.01	1.40	12	0.62	1450.00	9358.00	23500	20240129	-44.43	9750	20240805	33.95	23500	-44.43	20240129	9750	33.95	20240805	23500	-44.43	20240129	9750	33.95	20240805	3.24	N	190510	500	83 억	317968	N	N	39	N	N
52	20241220	140924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13160	-170	5	-1.28	1256415220	94992	191.25	13410	13510	12990	17320	9340	13330	13226.54	1.95	0	-10789	14063	13696	13223	12856	12383	13880	13040	83	3990	500	9860	10	1	16264384	2140	9.08	1.41	12	0.58	1450.00	9358.00	23500	20240129	-44.00	9750	20240805	34.97	23500	-44.00	20240129	9750	34.97	20240805	23500	-44.00	20240129	9750	34.97	20240805	3.24	N	190510	500	83 억	317968	N	N	39	N	N
53	20241220	130923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13230	-100	5	-0.75	1061674430	80117	161.30	13410	13510	13100	17320	9340	13330	13251.55	1.95	0	-10185	14063	13696	13223	12856	12383	13880	13040	83	3990	500	9860	10	1	16264384	2152	9.12	1.41	12	0.49	1450.00	9358.00	23500	20240129	-43.70	9750	20240805	35.69	23500	-43.70	20240129	9750	35.69	20240805	23500	-43.70	20240129	9750	35.69	20240805	3.24	N	190510	500	83 억	317968	N	N	39	N	N
54	20241220	120923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13220	-110	5	-0.83	965411870	72855	146.68	13410	13510	13100	17320	9340	13330	13251.14	1.95	0	-8935	14063	13696	13223	12856	12383	13880	13040	83	3990	500	9860	10	1	16264384	2150	9.12	1.41	12	0.45	1450.00	9358.00	23500	20240129	-43.74	9750	20240805	35.59	23500	-43.74	20240129	9750	35.59	20240805	23500	-43.74	20240129	9750	35.59	20240805	3.24	N	190510	500	83 억	317968	N	N	39	N	N
55	20241220	110922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13180	-150	5	-1.13	896213180	67627	136.15	13410	13510	13100	17320	9340	13330	13252.30	1.95	0	-7424	14063	13696	13223	12856	12383	13880	13040	83	3990	500	9860	10	1	16264384	2144	9.09	1.41	12	0.42	1450.00	9358.00	23500	20240129	-43.91	9750	20240805	35.18	23500	-43.91	20240129	9750	35.18	20240805	23500	-43.91	20240129	9750	35.18	20240805	3.24	N	190510	500	83 억	317968	N	N	39	N	N
56	20241220	100924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13140	-190	5	-1.43	436941130	32988	66.41	13410	13450	13100	17320	9340	13330	13245.46	1.95	0	5536	14063	13696	13223	12856	12383	13880	13040	83	3990	500	9860	10	1	16264384	2137	9.06	1.40	12	0.20	1450.00	9358.00	23500	20240129	-44.09	9750	20240805	34.77	23500	-44.09	20240129	9750	34.77	20240805	23500	-44.09	20240129	9750	34.77	20240805	3.24	N	190510	500	83 억	317968	N	N	39	N	N
57	20241220	090925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13290	-40	5	-0.30	178449780	13406	26.99	13410	13450	13270	17320	9340	13330	13311.19	1.95	0	3936	14063	13696	13223	12856	12383	13880	13040	83	3990	500	9860	10	1	16264384	2162	9.17	1.42	12	0.08	1450.00	9358.00	23500	20240129	-43.45	9750	20240805	36.31	23500	-43.45	20240129	9750	36.31	20240805	23500	-43.45	20240129	9750	36.31	20240805	3.24	N	190510	500	83 억	317968	N	N	39	N	N
58	20241219	160921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13330	-70	5	-0.52	656466340	49561	54.89	12870	13590	12750	17420	9380	13400	13245.58	1.95	0	662	13966	13682	13456	13172	12946	13570	13060	83	4020	500	9910	10	1	16264384	2168	9.19	1.42	12	0.30	1450.00	9358.00	23500	20240129	-43.28	9750	20240805	36.72	23500	-43.28	20240129	9750	36.72	20240805	23500	-43.28	20240129	9750	36.72	20240805	3.22	N	190510	500	83 억	317300	N	N	39	N	N
59	20241219	150919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13310	-90	5	-0.67	614176180	46384	51.37	12870	13590	12750	17420	9380	13400	13241.12	1.95	0	2002	13966	13682	13456	13172	12946	13570	13060	83	4020	500	9910	10	1	16264384	2165	9.18	1.42	12	0.29	1450.00	9358.00	23500	20240129	-43.36	9750	20240805	36.51	23500	-43.36	20240129	9750	36.51	20240805	23500	-43.36	20240129	9750	36.51	20240805	3.22	N	190510	500	83 억	317300	N	N	66	N	N
60	20241219	140921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13400	0	3	0.00	560280930	42344	46.89	12870	13590	12750	17420	9380	13400	13231.65	1.95	0	2672	13966	13682	13456	13172	12946	13570	13060	83	4020	500	9910	10	1	16264384	2179	9.24	1.43	12	0.26	1450.00	9358.00	23500	20240129	-42.98	9750	20240805	37.44	23500	-42.98	20240129	9750	37.44	20240805	23500	-42.98	20240129	9750	37.44	20240805	3.22	N	190510	500	83 억	317300	N	N	66	N	N
61	20241219	130920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13390	-10	5	-0.07	529118210	40019	44.32	12870	13590	12750	17420	9380	13400	13221.67	1.95	0	3875	13966	13682	13456	13172	12946	13570	13060	83	4020	500	9910	10	1	16264384	2178	9.23	1.43	12	0.25	1450.00	9358.00	23500	20240129	-43.02	9750	20240805	37.33	23500	-43.02	20240129	9750	37.33	20240805	23500	-43.02	20240129	9750	37.33	20240805	3.22	N	190510	500	83 억	317300	N	N	66	N	N
62	20241219	120922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13390	-10	5	-0.07	489125690	37027	41.01	12870	13590	12750	17420	9380	13400	13209.97	1.95	0	3989	13966	13682	13456	13172	12946	13570	13060	83	4020	500	9910	10	1	16264384	2178	9.23	1.43	12	0.23	1450.00	9358.00	23500	20240129	-43.02	9750	20240805	37.33	23500	-43.02	20240129	9750	37.33	20240805	23500	-43.02	20240129	9750	37.33	20240805	3.22	N	190510	500	83 억	317300	N	N	66	N	N
63	20241219	110919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13230	-170	5	-1.27	442301280	33513	37.11	12870	13590	12750	17420	9380	13400	13197.90	1.95	0	4402	13966	13682	13456	13172	12946	13570	13060	83	4020	500	9910	10	1	16264384	2152	9.12	1.41	12	0.21	1450.00	9358.00	23500	20240129	-43.70	9750	20240805	35.69	23500	-43.70	20240129	9750	35.69	20240805	23500	-43.70	20240129	9750	35.69	20240805	3.22	N	190510	500	83 억	317300	N	N	66	N	N
64	20241219	100911	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13300	-100	5	-0.75	342000750	25866	28.65	12870	13590	12750	17420	9380	13400	13222.02	1.95	0	1275	13966	13682	13456	13172	12946	13570	13060	83	4020	500	9910	10	1	16264384	2163	9.17	1.42	12	0.16	1450.00	9358.00	23500	20240129	-43.40	9750	20240805	36.41	23500	-43.40	20240129	9750	36.41	20240805	23500	-43.40	20240129	9750	36.41	20240805	3.22	N	190510	500	83 억	317300	N	N	66	N	N
65	20241219	090921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13180	-220	5	-1.64	112076700	8621	9.55	12870	13270	12750	17420	9380	13400	13000.43	1.95	0	2104	13966	13682	13456	13172	12946	13570	13060	83	4020	500	9910	10	1	16264384	2144	9.09	1.41	12	0.05	1450.00	9358.00	23500	20240129	-43.91	9750	20240805	35.18	23500	-43.91	20240129	9750	35.18	20240805	23500	-43.91	20240129	9750	35.18	20240805	3.22	N	190510	500	83 억	317300	N	N	66	N	N
66	20241218	160916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13400	-240	5	-1.76	1209657140	90057	120.13	13630	13740	13230	17730	9550	13640	13432.13	1.88	0	10924	14013	13826	13463	13276	12913	13920	13370	83	4090	500	10090	10	1	16264384	2179	9.24	1.43	12	0.55	1450.00	9358.00	23500	20240129	-42.98	9750	20240805	37.44	23500	-42.98	20240129	9750	37.44	20240805	23500	-42.98	20240129	9750	37.44	20240805	3.17	N	190510	500	83 억	306422	N	N	66	N	N
67	20241218	150920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13380	-260	5	-1.91	1060325870	78871	105.21	13630	13740	13230	17730	9550	13640	13443.80	1.88	0	8578	14013	13826	13463	13276	12913	13920	13370	83	4090	500	10090	10	1	16264384	2176	9.23	1.43	12	0.48	1450.00	9358.00	23500	20240129	-43.06	9750	20240805	37.23	23500	-43.06	20240129	9750	37.23	20240805	23500	-43.06	20240129	9750	37.23	20240805	3.17	N	190510	500	83 억	306422	N	N	107	N	N
68	20241218	140918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13540	-100	5	-0.73	537389760	39823	53.12	13630	13740	13230	17730	9550	13640	13494.46	1.88	0	-44	14013	13826	13463	13276	12913	13920	13370	83	4090	500	10090	10	1	16264384	2202	9.34	1.45	12	0.24	1450.00	9358.00	23500	20240129	-42.38	9750	20240805	38.87	23500	-42.38	20240129	9750	38.87	20240805	23500	-42.38	20240129	9750	38.87	20240805	3.17	N	190510	500	83 억	306422	N	N	107	N	N
69	20241218	130920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13550	-90	5	-0.66	513286330	38036	50.74	13630	13740	13230	17730	9550	13640	13494.75	1.88	0	-143	14013	13826	13463	13276	12913	13920	13370	83	4090	500	10090	10	1	16264384	2204	9.34	1.45	12	0.23	1450.00	9358.00	23500	20240129	-42.34	9750	20240805	38.97	23500	-42.34	20240129	9750	38.97	20240805	23500	-42.34	20240129	9750	38.97	20240805	3.17	N	190510	500	83 억	306422	N	N	107	N	N
70	20241218	120911	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13500	-140	5	-1.03	488483070	36200	48.29	13630	13740	13230	17730	9550	13640	13494.01	1.88	0	1216	14013	13826	13463	13276	12913	13920	13370	83	4090	500	10090	10	1	16264384	2196	9.31	1.44	12	0.22	1450.00	9358.00	23500	20240129	-42.55	9750	20240805	38.46	23500	-42.55	20240129	9750	38.46	20240805	23500	-42.55	20240129	9750	38.46	20240805	3.17	N	190510	500	83 억	306422	N	N	107	N	N
71	20241218	110918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13540	-100	5	-0.73	379925570	28137	37.53	13630	13740	13230	17730	9550	13640	13502.70	1.88	0	1255	14013	13826	13463	13276	12913	13920	13370	83	4090	500	10090	10	1	16264384	2202	9.34	1.45	12	0.17	1450.00	9358.00	23500	20240129	-42.38	9750	20240805	38.87	23500	-42.38	20240129	9750	38.87	20240805	23500	-42.38	20240129	9750	38.87	20240805	3.17	N	190510	500	83 억	306422	N	N	107	N	N
72	20241218	100919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13600	-40	5	-0.29	324393850	24040	32.07	13630	13740	13230	17730	9550	13640	13493.92	1.88	0	1080	14013	13826	13463	13276	12913	13920	13370	83	4090	500	10090	10	1	16264384	2212	9.38	1.45	12	0.15	1450.00	9358.00	23500	20240129	-42.13	9750	20240805	39.49	23500	-42.13	20240129	9750	39.49	20240805	23500	-42.13	20240129	9750	39.49	20240805	3.17	N	190510	500	83 억	306422	N	N	107	N	N
73	20241218	090922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13580	-60	5	-0.44	43669820	3210	4.28	13630	13740	13540	17730	9550	13640	13604.31	1.88	0	-1696	14013	13826	13463	13276	12913	13920	13370	83	4090	500	10090	10	1	16264384	2209	9.37	1.45	12	0.02	1450.00	9358.00	23500	20240129	-42.21	9750	20240805	39.28	23500	-42.21	20240129	9750	39.28	20240805	23500	-42.21	20240129	9750	39.28	20240805	3.17	N	190510	500	83 억	306422	N	N	107	N	N
74	20241217	160914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13640	440	2	3.33	1002329090	74676	70.04	13200	13650	13100	17160	9240	13200	13422.25	1.78	0	18153	13960	13580	13120	12740	12280	13770	12930	83	3960	500	9760	10	1	16264384	2218	9.41	1.46	12	0.46	1450.00	9358.00	23500	20240129	-41.96	9750	20240805	39.90	23500	-41.96	20240129	9750	39.90	20240805	23500	-41.96	20240129	9750	39.90	20240805	3.07	N	190510	500	83 억	288942	N	N	107	N	N
75	20241217	150918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13550	350	2	2.65	821796270	61408	57.60	13200	13550	13100	17160	9240	13200	13382.56	1.78	0	16198	13960	13580	13120	12740	12280	13770	12930	83	3960	500	9760	10	1	16264384	2204	9.34	1.45	12	0.38	1450.00	9358.00	23500	20240129	-42.34	9750	20240805	38.97	23500	-42.34	20240129	9750	38.97	20240805	23500	-42.34	20240129	9750	38.97	20240805	3.07	N	190510	500	83 억	288942	N	N	1	N	N
76	20241217	140910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13430	230	2	1.74	534269590	40094	37.61	13200	13440	13100	17160	9240	13200	13325.43	1.78	0	11212	13960	13580	13120	12740	12280	13770	12930	83	3960	500	9760	10	1	16264384	2184	9.26	1.44	12	0.25	1450.00	9358.00	23500	20240129	-42.85	9750	20240805	37.74	23500	-42.85	20240129	9750	37.74	20240805	23500	-42.85	20240129	9750	37.74	20240805	3.07	N	190510	500	83 억	288942	N	N	1	N	N
77	20241217	130906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13350	150	2	1.14	372537460	28038	26.30	13200	13440	13100	17160	9240	13200	13286.88	1.78	0	4486	13960	13580	13120	12740	12280	13770	12930	83	3960	500	9760	10	1	16264384	2171	9.21	1.43	12	0.17	1450.00	9358.00	23500	20240129	-43.19	9750	20240805	36.92	23500	-43.19	20240129	9750	36.92	20240805	23500	-43.19	20240129	9750	36.92	20240805	3.07	N	190510	500	83 억	288942	N	N	1	N	N
78	20241217	120851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13300	100	2	0.76	320647070	24153	22.65	13200	13440	13100	17160	9240	13200	13275.66	1.78	0	2279	13960	13580	13120	12740	12280	13770	12930	83	3960	500	9760	10	1	16264384	2163	9.17	1.42	12	0.15	1450.00	9358.00	23500	20240129	-43.40	9750	20240805	36.41	23500	-43.40	20240129	9750	36.41	20240805	23500	-43.40	20240129	9750	36.41	20240805	3.07	N	190510	500	83 억	288942	N	N	1	N	N
79	20241217	110854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13280	80	2	0.61	281065300	21175	19.86	13200	13440	13100	17160	9240	13200	13273.45	1.78	0	-60	13960	13580	13120	12740	12280	13770	12930	83	3960	500	9760	10	1	16264384	2160	9.16	1.42	12	0.13	1450.00	9358.00	23500	20240129	-43.49	9750	20240805	36.21	23500	-43.49	20240129	9750	36.21	20240805	23500	-43.49	20240129	9750	36.21	20240805	3.07	N	190510	500	83 억	288942	N	N	1	N	N
80	20241217	100908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13260	60	2	0.45	135874120	10288	9.65	13200	13400	13100	17160	9240	13200	13207.05	1.78	0	-554	13960	13580	13120	12740	12280	13770	12930	83	3960	500	9760	10	1	16264384	2157	9.14	1.42	12	0.06	1450.00	9358.00	23500	20240129	-43.57	9750	20240805	36.00	23500	-43.57	20240129	9750	36.00	20240805	23500	-43.57	20240129	9750	36.00	20240805	3.07	N	190510	500	83 억	288942	N	N	1	N	N
81	20241217	090916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13140	-60	5	-0.45	31187080	2362	2.22	13200	13400	13140	17160	9240	13200	13203.67	1.78	0	-1832	13960	13580	13120	12740	12280	13770	12930	83	3960	500	9760	10	1	16264384	2137	9.06	1.40	12	0.01	1450.00	9358.00	23500	20240129	-44.09	9750	20240805	34.77	23500	-44.09	20240129	9750	34.77	20240805	23500	-44.09	20240129	9750	34.77	20240805	3.07	N	190510	500	83 억	288942	N	N	1	N	N
82	20241216	160907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13200	700	2	5.60	1401302520	106545	134.02	12660	13500	12660	16250	8750	12500	13152.20	1.70	0	11219	13073	12786	12613	12326	12153	12700	12240	83	3750	500	9250	10	1	16264384	2147	9.10	1.41	12	0.66	1450.00	9358.00	23500	20240129	-43.83	9750	20240805	35.38	23500	-43.83	20240129	9750	35.38	20240805	23500	-43.83	20240129	9750	35.38	20240805	3.09	N	190510	500	83 억	276206	N	N	1	N	N
83	20241216	150916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13160	660	2	5.28	1354000040	102955	129.50	12660	13500	12660	16250	8750	12500	13151.38	1.70	0	10391	13073	12786	12613	12326	12153	12700	12240	83	3750	500	9250	10	1	16264384	2140	9.08	1.41	12	0.63	1450.00	9358.00	23500	20240129	-44.00	9750	20240805	34.97	23500	-44.00	20240129	9750	34.97	20240805	23500	-44.00	20240129	9750	34.97	20240805	3.09	N	190510	500	83 억	276206	N	N	0	N	N
84	20241216	140915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13130	630	2	5.04	1318713850	100272	126.13	12660	13500	12660	16250	8750	12500	13151.37	1.70	0	9573	13073	12786	12613	12326	12153	12700	12240	83	3750	500	9250	10	1	16264384	2136	9.06	1.40	12	0.62	1450.00	9358.00	23500	20240129	-44.13	9750	20240805	34.67	23500	-44.13	20240129	9750	34.67	20240805	23500	-44.13	20240129	9750	34.67	20240805	3.09	N	190510	500	83 억	276206	N	N	0	N	N
85	20241216	130917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13150	650	2	5.20	1248845830	94962	119.45	12660	13500	12660	16250	8750	12500	13151.01	1.70	0	8524	13073	12786	12613	12326	12153	12700	12240	83	3750	500	9250	10	1	16264384	2139	9.07	1.41	12	0.58	1450.00	9358.00	23500	20240129	-44.04	9750	20240805	34.87	23500	-44.04	20240129	9750	34.87	20240805	23500	-44.04	20240129	9750	34.87	20240805	3.09	N	190510	500	83 억	276206	N	N	0	N	N
86	20241216	120916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13150	650	2	5.20	1201963390	91390	114.95	12660	13500	12660	16250	8750	12500	13152.02	1.70	0	8061	13073	12786	12613	12326	12153	12700	12240	83	3750	500	9250	10	1	16264384	2139	9.07	1.41	12	0.56	1450.00	9358.00	23500	20240129	-44.04	9750	20240805	34.87	23500	-44.04	20240129	9750	34.87	20240805	23500	-44.04	20240129	9750	34.87	20240805	3.09	N	190510	500	83 억	276206	N	N	0	N	N
87	20241216	110914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13210	710	2	5.68	1140821950	86756	109.12	12660	13500	12660	16250	8750	12500	13149.78	1.70	0	5803	13073	12786	12613	12326	12153	12700	12240	83	3750	500	9250	10	1	16264384	2149	9.11	1.41	12	0.53	1450.00	9358.00	23500	20240129	-43.79	9750	20240805	35.49	23500	-43.79	20240129	9750	35.49	20240805	23500	-43.79	20240129	9750	35.49	20240805	3.09	N	190510	500	83 억	276206	N	N	0	N	N
88	20241216	100915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13120	620	2	4.96	941573700	71694	90.18	12660	13500	12660	16250	8750	12500	13133.23	1.70	0	-187	13073	12786	12613	12326	12153	12700	12240	83	3750	500	9250	10	1	16264384	2134	9.05	1.40	12	0.44	1450.00	9358.00	23500	20240129	-44.17	9750	20240805	34.56	23500	-44.17	20240129	9750	34.56	20240805	23500	-44.17	20240129	9750	34.56	20240805	3.09	N	190510	500	83 억	276206	N	N	0	N	N
89	20241216	090915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13260	760	2	6.08	445553680	34274	43.11	12660	13260	12660	16250	8750	12500	12999.76	1.70	0	7818	13073	12786	12613	12326	12153	12700	12240	83	3750	500	9250	10	1	16264384	2157	9.14	1.42	12	0.21	1450.00	9358.00	23500	20240129	-43.57	9750	20240805	36.00	23500	-43.57	20240129	9750	36.00	20240805	23500	-43.57	20240129	9750	36.00	20240805	3.09	N	190510	500	83 억	276206	N	N	0	N	N
90	20241213	160908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12500	250	2	2.04	998593140	79132	274.21	12900	12900	12440	15920	8580	12250	12619.33	1.79	0	-14571	12596	12422	12236	12062	11876	12330	11970	83	3670	500	9060	10	1	16264384	2033	8.62	1.34	12	0.49	1450.00	9358.00	23500	20240129	-46.81	9750	20240805	28.21	23500	-46.81	20240129	9750	28.21	20240805	23500	-46.81	20240129	9750	28.21	20240805	3.10	N	190510	500	83 억	290787	N	N	39	N	N
91	20241213	150913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12520	270	2	2.20	958287730	75909	263.04	12900	12900	12440	15920	8580	12250	12624.16	1.79	0	-15611	12596	12422	12236	12062	11876	12330	11970	83	3670	500	9060	10	1	16264384	2036	8.63	1.34	12	0.47	1450.00	9358.00	23500	20240129	-46.72	9750	20240805	28.41	23500	-46.72	20240129	9750	28.41	20240805	23500	-46.72	20240129	9750	28.41	20240805	3.10	N	190510	500	83 억	290787	N	N	39	N	N
92	20241213	140913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12520	270	2	2.20	833750670	66003	228.72	12900	12900	12440	15920	8580	12250	12632.01	1.79	0	-17672	12596	12422	12236	12062	11876	12330	11970	83	3670	500	9060	10	1	16264384	2036	8.63	1.34	12	0.41	1450.00	9358.00	23500	20240129	-46.72	9750	20240805	28.41	23500	-46.72	20240129	9750	28.41	20240805	23500	-46.72	20240129	9750	28.41	20240805	3.10	N	190510	500	83 억	290787	N	N	39	N	N
93	20241213	130913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12500	250	2	2.04	805677140	63761	220.95	12900	12900	12440	15920	8580	12250	12635.89	1.79	0	-18669	12596	12422	12236	12062	11876	12330	11970	83	3670	500	9060	10	1	16264384	2033	8.62	1.34	12	0.39	1450.00	9358.00	23500	20240129	-46.81	9750	20240805	28.21	23500	-46.81	20240129	9750	28.21	20240805	23500	-46.81	20240129	9750	28.21	20240805	3.10	N	190510	500	83 억	290787	N	N	39	N	N
94	20241213	120914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12530	280	2	2.29	753367460	59578	206.45	12900	12900	12440	15920	8580	12250	12645.06	1.79	0	-19537	12596	12422	12236	12062	11876	12330	11970	83	3670	500	9060	10	1	16264384	2038	8.64	1.34	12	0.37	1450.00	9358.00	23500	20240129	-46.68	9750	20240805	28.51	23500	-46.68	20240129	9750	28.51	20240805	23500	-46.68	20240129	9750	28.51	20240805	3.10	N	190510	500	83 억	290787	N	N	39	N	N
95	20241213	110911	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12570	320	2	2.61	724085840	57239	198.35	12900	12900	12440	15920	8580	12250	12650.22	1.79	0	-19694	12596	12422	12236	12062	11876	12330	11970	83	3670	500	9060	10	1	16264384	2044	8.67	1.34	12	0.35	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	3.10	N	190510	500	83 억	290787	N	N	39	N	N
96	20241213	100903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12440	190	2	1.55	682765430	53942	186.92	12900	12900	12440	15920	8580	12250	12657.40	1.79	0	-18820	12596	12422	12236	12062	11876	12330	11970	83	3670	500	9060	10	1	16264384	2023	8.58	1.33	12	0.33	1450.00	9358.00	23500	20240129	-47.06	9750	20240805	27.59	23500	-47.06	20240129	9750	27.59	20240805	23500	-47.06	20240129	9750	27.59	20240805	3.10	N	190510	500	83 억	290787	N	N	39	N	N
97	20241213	090914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12580	330	2	2.69	425856140	33445	115.90	12900	12900	12550	15920	8580	12250	12733.03	1.79	0	-12666	12596	12422	12236	12062	11876	12330	11970	83	3670	500	9060	10	1	16264384	2046	8.68	1.34	12	0.21	1450.00	9358.00	23500	20240129	-46.47	9750	20240805	29.03	23500	-46.47	20240129	9750	29.03	20240805	23500	-46.47	20240129	9750	29.03	20240805	3.10	N	190510	500	83 억	290787	N	N	39	N	N
98	20241212	160913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12250	-40	5	-0.33	352172900	28791	65.91	12410	12410	12050	15970	8610	12290	12232.05	1.83	0	-7362	12610	12450	12190	12030	11770	12530	12110	83	3680	500	9090	10	1	16264384	1992	8.45	1.31	12	0.18	1450.00	9358.00	23500	20240129	-47.87	9750	20240805	25.64	23500	-47.87	20240129	9750	25.64	20240805	23500	-47.87	20240129	9750	25.64	20240805	3.16	N	190510	500	83 억	298111	N	N	39	N	N
99	20241212	150907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12240	-50	5	-0.41	331205880	27077	61.99	12410	12410	12050	15970	8610	12290	12232.00	1.83	0	-6248	12610	12450	12190	12030	11770	12530	12110	83	3680	500	9090	10	1	16264384	1991	8.44	1.31	12	0.17	1450.00	9358.00	23500	20240129	-47.91	9750	20240805	25.54	23500	-47.91	20240129	9750	25.54	20240805	23500	-47.91	20240129	9750	25.54	20240805	3.16	N	190510	500	83 억	298111	N	N	0	N	N
100	20241212	140906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12320	30	2	0.24	226605650	18575	42.52	12410	12410	12050	15970	8610	12290	12199.50	1.83	0	-3451	12610	12450	12190	12030	11770	12530	12110	83	3680	500	9090	10	1	16264384	2004	8.50	1.32	12	0.11	1450.00	9358.00	23500	20240129	-47.57	9750	20240805	26.36	23500	-47.57	20240129	9750	26.36	20240805	23500	-47.57	20240129	9750	26.36	20240805	3.16	N	190510	500	83 억	298111	N	N	0	N	N
101	20241212	130854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12100	-190	5	-1.55	162916740	13381	30.63	12410	12410	12050	15970	8610	12290	12175.23	1.83	0	-3897	12610	12450	12190	12030	11770	12530	12110	83	3680	500	9090	10	1	16264384	1968	8.34	1.29	12	0.08	1450.00	9358.00	23500	20240129	-48.51	9750	20240805	24.10	23500	-48.51	20240129	9750	24.10	20240805	23500	-48.51	20240129	9750	24.10	20240805	3.16	N	190510	500	83 억	298111	N	N	0	N	N
102	20241212	120850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12090	-200	5	-1.63	150279870	12335	28.24	12410	12410	12050	15970	8610	12290	12183.21	1.83	0	-3154	12610	12450	12190	12030	11770	12530	12110	83	3680	500	9090	10	1	16264384	1966	8.34	1.29	12	0.08	1450.00	9358.00	23500	20240129	-48.55	9750	20240805	24.00	23500	-48.55	20240129	9750	24.00	20240805	23500	-48.55	20240129	9750	24.00	20240805	3.16	N	190510	500	83 억	298111	N	N	0	N	N
103	20241212	110901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12130	-160	5	-1.30	130898790	10735	24.58	12410	12410	12050	15970	8610	12290	12193.65	1.83	0	-1789	12610	12450	12190	12030	11770	12530	12110	83	3680	500	9090	10	1	16264384	1973	8.37	1.30	12	0.07	1450.00	9358.00	23500	20240129	-48.38	9750	20240805	24.41	23500	-48.38	20240129	9750	24.41	20240805	23500	-48.38	20240129	9750	24.41	20240805	3.16	N	190510	500	83 억	298111	N	N	0	N	N
104	20241212	100859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12180	-110	5	-0.90	118516300	9718	22.25	12410	12410	12050	15970	8610	12290	12195.54	1.83	0	-2093	12610	12450	12190	12030	11770	12530	12110	83	3680	500	9090	10	1	16264384	1981	8.40	1.30	12	0.06	1450.00	9358.00	23500	20240129	-48.17	9750	20240805	24.92	23500	-48.17	20240129	9750	24.92	20240805	23500	-48.17	20240129	9750	24.92	20240805	3.16	N	190510	500	83 억	298111	N	N	0	N	N
105	20241212	090907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12390	100	2	0.81	16366450	1328	3.04	12410	12410	12290	15970	8610	12290	12324.13	1.83	0	-1115	12610	12450	12190	12030	11770	12530	12110	83	3680	500	9090	10	1	16264384	2015	8.54	1.32	12	0.01	1450.00	9358.00	23500	20240129	-47.28	9750	20240805	27.08	23500	-47.28	20240129	9750	27.08	20240805	23500	-47.28	20240129	9750	27.08	20240805	3.16	N	190510	500	83 억	298111	N	N	0	N	N
106	20241211	160900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12290	340	2	2.85	524831630	43008	55.02	11930	12350	11930	15530	8370	11950	12202.81	1.85	0	-2549	12796	12372	11566	11142	10336	12585	11355	83	3580	500	8840	10	1	16264384	1999	8.48	1.31	12	0.26	1450.00	9358.00	23500	20240129	-47.70	9750	20240805	26.05	23500	-47.70	20240129	9750	26.05	20240805	23500	-47.70	20240129	9750	26.05	20240805	3.24	N	190510	500	83 억	300216	N	N	117	N	N
107	20241211	150843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12190	240	2	2.01	461057460	37748	48.29	11930	12350	11930	15530	8370	11950	12214.09	1.85	0	-2518	12796	12372	11566	11142	10336	12585	11355	83	3580	500	8840	10	1	16264384	1983	8.41	1.30	12	0.23	1450.00	9358.00	23500	20240129	-48.13	9750	20240805	25.03	23500	-48.13	20240129	9750	25.03	20240805	23500	-48.13	20240129	9750	25.03	20240805	3.24	N	190510	500	83 억	300216	N	N	117	N	N
108	20241211	140907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12190	240	2	2.01	281008710	23079	29.53	11930	12330	11930	15530	8370	11950	12175.95	1.85	0	1398	12796	12372	11566	11142	10336	12585	11355	83	3580	500	8840	10	1	16264384	1983	8.41	1.30	12	0.14	1450.00	9358.00	23500	20240129	-48.13	9750	20240805	25.03	23500	-48.13	20240129	9750	25.03	20240805	23500	-48.13	20240129	9750	25.03	20240805	3.24	N	190510	500	83 억	300216	N	N	117	N	N
109	20241211	130909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12040	90	2	0.75	235057710	19292	24.68	11930	12330	11930	15530	8370	11950	12184.21	1.85	0	1636	12796	12372	11566	11142	10336	12585	11355	83	3580	500	8840	10	1	16264384	1958	8.30	1.29	12	0.12	1450.00	9358.00	23500	20240129	-48.77	9750	20240805	23.49	23500	-48.77	20240129	9750	23.49	20240805	23500	-48.77	20240129	9750	23.49	20240805	3.24	N	190510	500	83 억	300216	N	N	117	N	N
110	20241211	120910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12050	100	2	0.84	223902980	18366	23.50	11930	12330	11930	15530	8370	11950	12191.17	1.85	0	1154	12796	12372	11566	11142	10336	12585	11355	83	3580	500	8840	10	1	16264384	1960	8.31	1.29	12	0.11	1450.00	9358.00	23500	20240129	-48.72	9750	20240805	23.59	23500	-48.72	20240129	9750	23.59	20240805	23500	-48.72	20240129	9750	23.59	20240805	3.24	N	190510	500	83 억	300216	N	N	117	N	N
111	20241211	110905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12190	240	2	2.01	202977980	16633	21.28	11930	12330	11930	15530	8370	11950	12203.33	1.85	0	1649	12796	12372	11566	11142	10336	12585	11355	83	3580	500	8840	10	1	16264384	1983	8.41	1.30	12	0.10	1450.00	9358.00	23500	20240129	-48.13	9750	20240805	25.03	23500	-48.13	20240129	9750	25.03	20240805	23500	-48.13	20240129	9750	25.03	20240805	3.24	N	190510	500	83 억	300216	N	N	117	N	N
112	20241211	100908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12240	290	2	2.43	133395640	10916	13.97	11930	12330	11930	15530	8370	11950	12220.19	1.85	0	3575	12796	12372	11566	11142	10336	12585	11355	83	3580	500	8840	10	1	16264384	1991	8.44	1.31	12	0.07	1450.00	9358.00	23500	20240129	-47.91	9750	20240805	25.54	23500	-47.91	20240129	9750	25.54	20240805	23500	-47.91	20240129	9750	25.54	20240805	3.24	N	190510	500	83 억	300216	N	N	117	N	N
113	20241211	090912	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12250	300	2	2.51	34944720	2878	3.68	11930	12250	11930	15530	8370	11950	12142.02	1.85	0	2450	12796	12372	11566	11142	10336	12585	11355	83	3580	500	8840	10	1	16264384	1992	8.45	1.31	12	0.02	1450.00	9358.00	23500	20240129	-47.87	9750	20240805	25.64	23500	-47.87	20240129	9750	25.64	20240805	23500	-47.87	20240129	9750	25.64	20240805	3.24	N	190510	500	83 억	300216	N	N	117	N	N
114	20241210	160900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11950	1050	2	9.63	905437990	78092	93.69	10760	11990	10760	14170	7630	10900	11594.50	1.73	0	18214	12100	11500	11200	10600	10300	11350	10450	83	3270	500	8060	10	1	16264384	1944	8.24	1.28	12	0.48	1450.00	9358.00	23500	20240129	-49.15	9750	20240805	22.56	23500	-49.15	20240129	9750	22.56	20240805	23500	-49.15	20240129	9750	22.56	20240805	3.32	N	190510	500	83 억	281961	N	N	117	N	N
115	20241210	150901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11940	1040	2	9.54	891178410	76897	92.26	10760	11990	10760	14170	7630	10900	11589.25	1.73	0	18045	12100	11500	11200	10600	10300	11350	10450	83	3270	500	8060	10	1	16264384	1942	8.23	1.28	12	0.47	1450.00	9358.00	23500	20240129	-49.19	9750	20240805	22.46	23500	-49.19	20240129	9750	22.46	20240805	23500	-49.19	20240129	9750	22.46	20240805	3.32	N	190510	500	83 억	281961	N	N	7	N	N
116	20241210	140901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11940	1040	2	9.54	846577550	73157	87.77	10760	11990	10760	14170	7630	10900	11572.06	1.73	0	18330	12100	11500	11200	10600	10300	11350	10450	83	3270	500	8060	10	1	16264384	1942	8.23	1.28	12	0.45	1450.00	9358.00	23500	20240129	-49.19	9750	20240805	22.46	23500	-49.19	20240129	9750	22.46	20240805	23500	-49.19	20240129	9750	22.46	20240805	3.32	N	190510	500	83 억	281961	N	N	7	N	N
117	20241210	130901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11910	1010	2	9.27	790054320	68418	82.09	10760	11990	10760	14170	7630	10900	11547.46	1.73	0	18624	12100	11500	11200	10600	10300	11350	10450	83	3270	500	8060	10	1	16264384	1937	8.21	1.27	12	0.42	1450.00	9358.00	23500	20240129	-49.32	9750	20240805	22.15	23500	-49.32	20240129	9750	22.15	20240805	23500	-49.32	20240129	9750	22.15	20240805	3.32	N	190510	500	83 억	281961	N	N	7	N	N
118	20241210	120901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11810	910	2	8.35	688255470	59806	71.75	10760	11990	10760	14170	7630	10900	11508.13	1.73	0	16132	12100	11500	11200	10600	10300	11350	10450	83	3270	500	8060	10	1	16264384	1921	8.14	1.26	12	0.37	1450.00	9358.00	23500	20240129	-49.74	9750	20240805	21.13	23500	-49.74	20240129	9750	21.13	20240805	23500	-49.74	20240129	9750	21.13	20240805	3.32	N	190510	500	83 억	281961	N	N	7	N	N
119	20241210	110900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11790	890	2	8.17	565044860	49392	59.26	10760	11800	10760	14170	7630	10900	11440.01	1.73	0	15821	12100	11500	11200	10600	10300	11350	10450	83	3270	500	8060	10	1	16264384	1918	8.13	1.26	12	0.30	1450.00	9358.00	23500	20240129	-49.83	9750	20240805	20.92	23500	-49.83	20240129	9750	20.92	20240805	23500	-49.83	20240129	9750	20.92	20240805	3.32	N	190510	500	83 억	281961	N	N	7	N	N
120	20241210	100901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11710	810	2	7.43	389624350	34463	41.35	10760	11710	10760	14170	7630	10900	11305.58	1.73	0	12929	12100	11500	11200	10600	10300	11350	10450	83	3270	500	8060	10	1	16264384	1905	8.08	1.25	12	0.21	1450.00	9358.00	23500	20240129	-50.17	9750	20240805	20.10	23500	-50.17	20240129	9750	20.10	20240805	23500	-50.17	20240129	9750	20.10	20240805	3.32	N	190510	500	83 억	281961	N	N	7	N	N
121	20241210	090907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11290	390	2	3.58	144592510	13163	15.79	10760	11360	10760	14170	7630	10900	10984.77	1.73	0	4678	12100	11500	11200	10600	10300	11350	10450	83	3270	500	8060	10	1	16264384	1836	7.79	1.21	12	0.08	1450.00	9358.00	23500	20240129	-51.96	9750	20240805	15.79	23500	-51.96	20240129	9750	15.79	20240805	23500	-51.96	20240129	9750	15.79	20240805	3.32	N	190510	500	83 억	281961	N	N	7	N	N
122	20241209	160858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10900	-1000	5	-8.40	926414470	82068	112.99	11800	11800	10900	15470	8330	11900	11289.22	1.85	0	-19666	12620	12260	11830	11470	11040	12045	11255	83	3570	500	8800	10	1	16264384	1773	7.52	1.16	12	0.50	1450.00	9358.00	23500	20240129	-53.62	9750	20240805	11.79	23500	-53.62	20240129	9750	11.79	20240805	23500	-53.62	20240129	9750	11.79	20240805	3.39	N	190510	500	83 억	301282	N	N	7	N	N
123	20241209	150858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11050	-850	5	-7.14	800790840	70616	97.22	11800	11800	11050	15470	8330	11900	11340.08	1.85	0	-15631	12620	12260	11830	11470	11040	12045	11255	83	3570	500	8800	10	1	16264384	1797	7.62	1.18	12	0.43	1450.00	9358.00	23500	20240129	-52.98	9750	20240805	13.33	23500	-52.98	20240129	9750	13.33	20240805	23500	-52.98	20240129	9750	13.33	20240805	3.39	N	190510	500	83 억	301282	N	N	0	N	N
124	20241209	140900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11240	-660	5	-5.55	661690020	58129	80.03	11800	11800	11240	15470	8330	11900	11383.13	1.85	0	-14431	12620	12260	11830	11470	11040	12045	11255	83	3570	500	8800	10	1	16264384	1828	7.75	1.20	12	0.36	1450.00	9358.00	23500	20240129	-52.17	9750	20240805	15.28	23500	-52.17	20240129	9750	15.28	20240805	23500	-52.17	20240129	9750	15.28	20240805	3.39	N	190510	500	83 억	301282	N	N	0	N	N
125	20241209	130902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11300	-600	5	-5.04	606299570	53223	73.28	11800	11800	11240	15470	8330	11900	11391.68	1.85	0	-13621	12620	12260	11830	11470	11040	12045	11255	83	3570	500	8800	10	1	16264384	1838	7.79	1.21	12	0.33	1450.00	9358.00	23500	20240129	-51.91	9750	20240805	15.90	23500	-51.91	20240129	9750	15.90	20240805	23500	-51.91	20240129	9750	15.90	20240805	3.39	N	190510	500	83 억	301282	N	N	0	N	N
126	20241209	120858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11440	-460	5	-3.87	487547320	42722	58.82	11800	11800	11280	15470	8330	11900	11412.09	1.85	0	-7178	12620	12260	11830	11470	11040	12045	11255	83	3570	500	8800	10	1	16264384	1861	7.89	1.22	12	0.26	1450.00	9358.00	23500	20240129	-51.32	9750	20240805	17.33	23500	-51.32	20240129	9750	17.33	20240805	23500	-51.32	20240129	9750	17.33	20240805	3.39	N	190510	500	83 억	301282	N	N	0	N	N
127	20241209	110859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11390	-510	5	-4.29	394144710	34510	47.51	11800	11800	11280	15470	8330	11900	11421.17	1.85	0	-3794	12620	12260	11830	11470	11040	12045	11255	83	3570	500	8800	10	1	16264384	1853	7.86	1.22	12	0.21	1450.00	9358.00	23500	20240129	-51.53	9750	20240805	16.82	23500	-51.53	20240129	9750	16.82	20240805	23500	-51.53	20240129	9750	16.82	20240805	3.39	N	190510	500	83 억	301282	N	N	0	N	N
128	20241209	100857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11650	-250	5	-2.10	282833590	24764	34.09	11800	11800	11280	15470	8330	11900	11421.16	1.85	0	-4683	12620	12260	11830	11470	11040	12045	11255	83	3570	500	8800	10	1	16264384	1895	8.03	1.24	12	0.15	1450.00	9358.00	23500	20240129	-50.43	9750	20240805	19.49	23500	-50.43	20240129	9750	19.49	20240805	23500	-50.43	20240129	9750	19.49	20240805	3.39	N	190510	500	83 억	301282	N	N	0	N	N
129	20241209	090853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11410	-490	5	-4.12	57385330	5001	6.89	11800	11800	11390	15470	8330	11900	11474.77	1.85	0	-2152	12620	12260	11830	11470	11040	12045	11255	83	3570	500	8800	10	1	16264384	1856	7.87	1.22	12	0.03	1450.00	9358.00	23500	20240129	-51.45	9750	20240805	17.03	23500	-51.45	20240129	9750	17.03	20240805	23500	-51.45	20240129	9750	17.03	20240805	3.39	N	190510	500	83 억	301282	N	N	0	N	N
130	20241206	160850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11900	-290	5	-2.38	855870540	72248	125.17	12050	12190	11400	15840	8540	12190	11846.10	1.82	0	4152	12896	12542	12276	11922	11656	12410	11790	83	3650	500	9020	10	1	16264384	1935	8.21	1.27	12	0.44	1450.00	9358.00	23500	20240129	-49.36	9750	20240805	22.05	23500	-49.36	20240129	9750	22.05	20240805	23500	-49.36	20240129	9750	22.05	20240805	3.39	N	190510	500	83 억	296691	N	N	79	N	N
131	20241206	150855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11920	-270	5	-2.21	807099390	68152	118.07	12050	12190	11400	15840	8540	12190	11842.46	1.82	0	4043	12896	12542	12276	11922	11656	12410	11790	83	3650	500	9020	10	1	16264384	1939	8.22	1.27	12	0.42	1450.00	9358.00	23500	20240129	-49.28	9750	20240805	22.26	23500	-49.28	20240129	9750	22.26	20240805	23500	-49.28	20240129	9750	22.26	20240805	3.39	N	190510	500	83 억	296691	N	N	79	N	N
132	20241206	140852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11890	-300	5	-2.46	702080700	59381	102.88	12050	12190	11400	15840	8540	12190	11823.11	1.82	0	276	12896	12542	12276	11922	11656	12410	11790	83	3650	500	9020	10	1	16264384	1934	8.20	1.27	12	0.37	1450.00	9358.00	23500	20240129	-49.40	9750	20240805	21.95	23500	-49.40	20240129	9750	21.95	20240805	23500	-49.40	20240129	9750	21.95	20240805	3.39	N	190510	500	83 억	296691	N	N	79	N	N
133	20241206	130853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11790	-400	5	-3.28	614653600	52004	90.10	12050	12190	11400	15840	8540	12190	11819.11	1.82	0	-3457	12896	12542	12276	11922	11656	12410	11790	83	3650	500	9020	10	1	16264384	1918	8.13	1.26	12	0.32	1450.00	9358.00	23500	20240129	-49.83	9750	20240805	20.92	23500	-49.83	20240129	9750	20.92	20240805	23500	-49.83	20240129	9750	20.92	20240805	3.39	N	190510	500	83 억	296691	N	N	79	N	N
134	20241206	120848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11850	-340	5	-2.79	540847280	45762	79.28	12050	12190	11400	15840	8540	12190	11818.42	1.82	0	-3725	12896	12542	12276	11922	11656	12410	11790	83	3650	500	9020	10	1	16264384	1927	8.17	1.27	12	0.28	1450.00	9358.00	23500	20240129	-49.57	9750	20240805	21.54	23500	-49.57	20240129	9750	21.54	20240805	23500	-49.57	20240129	9750	21.54	20240805	3.39	N	190510	500	83 억	296691	N	N	79	N	N
135	20241206	110844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11590	-600	5	-4.92	479991230	40621	70.38	12050	12190	11400	15840	8540	12190	11816.02	1.82	0	-3839	12896	12542	12276	11922	11656	12410	11790	83	3650	500	9020	10	1	16264384	1885	7.99	1.24	12	0.25	1450.00	9358.00	23500	20240129	-50.68	9750	20240805	18.87	23500	-50.68	20240129	9750	18.87	20240805	23500	-50.68	20240129	9750	18.87	20240805	3.39	N	190510	500	83 억	296691	N	N	79	N	N
136	20241206	100845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11800	-390	5	-3.20	251861680	21041	36.45	12050	12190	11750	15840	8540	12190	11969.69	1.82	0	2226	12896	12542	12276	11922	11656	12410	11790	83	3650	500	9020	10	1	16264384	1919	8.14	1.26	12	0.13	1450.00	9358.00	23500	20240129	-49.79	9750	20240805	21.03	23500	-49.79	20240129	9750	21.03	20240805	23500	-49.79	20240129	9750	21.03	20240805	3.39	N	190510	500	83 억	296691	N	N	79	N	N
137	20241206	090853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12080	-110	5	-0.90	71707840	5914	10.25	12050	12190	12050	15840	8540	12190	12124.72	1.82	0	3060	12896	12542	12276	11922	11656	12410	11790	83	3650	500	9020	10	1	16264384	1965	8.33	1.29	12	0.04	1450.00	9358.00	23500	20240129	-48.60	9750	20240805	23.90	23500	-48.60	20240129	9750	23.90	20240805	23500	-48.60	20240129	9750	23.90	20240805	3.39	N	190510	500	83 억	296691	N	N	79	N	N
138	20241205	160836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12190	100	2	0.83	706933340	57152	102.65	12250	12630	12010	15710	8470	12090	12369.42	1.81	0	1890	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	1983	8.41	1.30	12	0.35	1450.00	9358.00	23500	20240129	-48.13	9750	20240805	25.03	23500	-48.13	20240129	9750	25.03	20240805	23500	-48.13	20240129	9750	25.03	20240805	3.43	N	190510	500	83 억	295169	N	N	79	N	N
139	20241205	150841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12200	110	2	0.91	686964590	55518	99.71	12250	12630	12010	15710	8470	12090	12373.73	1.81	0	1323	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	1984	8.41	1.30	12	0.34	1450.00	9358.00	23500	20240129	-48.09	9750	20240805	25.13	23500	-48.09	20240129	9750	25.13	20240805	23500	-48.09	20240129	9750	25.13	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
140	20241205	140827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12450	360	2	2.98	535413500	43279	77.73	12250	12630	12010	15710	8470	12090	12371.21	1.81	0	5541	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	2025	8.59	1.33	12	0.27	1450.00	9358.00	23500	20240129	-47.02	9750	20240805	27.69	23500	-47.02	20240129	9750	27.69	20240805	23500	-47.02	20240129	9750	27.69	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
141	20241205	130837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12460	370	2	3.06	488641020	39519	70.98	12250	12630	12010	15710	8470	12090	12364.71	1.81	0	5466	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	2027	8.59	1.33	12	0.24	1450.00	9358.00	23500	20240129	-46.98	9750	20240805	27.79	23500	-46.98	20240129	9750	27.79	20240805	23500	-46.98	20240129	9750	27.79	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
142	20241205	120837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12550	460	2	3.80	411428620	33350	59.90	12250	12630	12010	15710	8470	12090	12336.69	1.81	0	8220	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	2041	8.66	1.34	12	0.21	1450.00	9358.00	23500	20240129	-46.60	9750	20240805	28.72	23500	-46.60	20240129	9750	28.72	20240805	23500	-46.60	20240129	9750	28.72	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
143	20241205	110836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12450	360	2	2.98	282643410	23081	41.46	12250	12490	12010	15710	8470	12090	12245.72	1.81	0	4246	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	2025	8.59	1.33	12	0.14	1450.00	9358.00	23500	20240129	-47.02	9750	20240805	27.69	23500	-47.02	20240129	9750	27.69	20240805	23500	-47.02	20240129	9750	27.69	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
144	20241205	100832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12240	150	2	1.24	138617820	11414	20.50	12250	12250	12010	15710	8470	12090	12144.54	1.81	0	-661	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	1991	8.44	1.31	12	0.07	1450.00	9358.00	23500	20240129	-47.91	9750	20240805	25.54	23500	-47.91	20240129	9750	25.54	20240805	23500	-47.91	20240129	9750	25.54	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
145	20241205	090840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12100	10	2	0.08	35823260	2950	5.30	12250	12250	12010	15710	8470	12090	12143.48	1.81	0	-682	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	1968	8.34	1.29	12	0.02	1450.00	9358.00	23500	20240129	-48.51	9750	20240805	24.10	23500	-48.51	20240129	9750	24.10	20240805	23500	-48.51	20240129	9750	24.10	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
146	20241204	160821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12090	-510	5	-4.05	678992380	55647	173.69	12340	12500	12010	16380	8820	12600	12201.90	1.85	0	-5757	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1966	8.34	1.29	12	0.34	1450.00	9358.00	23500	20240129	-48.55	9750	20240805	24.00	23500	-48.55	20240129	9750	24.00	20240805	23500	-48.55	20240129	9750	24.00	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
147	20241204	150822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12100	-500	5	-3.97	656203610	53761	167.80	12340	12500	12010	16380	8820	12600	12205.94	1.85	0	-5277	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1968	8.34	1.29	12	0.33	1450.00	9358.00	23500	20240129	-48.51	9750	20240805	24.10	23500	-48.51	20240129	9750	24.10	20240805	23500	-48.51	20240129	9750	24.10	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
148	20241204	140824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12140	-460	5	-3.65	603317940	49395	154.17	12340	12500	12010	16380	8820	12600	12214.15	1.85	0	-4426	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1974	8.37	1.30	12	0.30	1450.00	9358.00	23500	20240129	-48.34	9750	20240805	24.51	23500	-48.34	20240129	9750	24.51	20240805	23500	-48.34	20240129	9750	24.51	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
149	20241204	130818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12290	-310	5	-2.46	546436400	44737	139.63	12340	12500	12010	16380	8820	12600	12214.42	1.85	0	-778	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1999	8.48	1.31	12	0.28	1450.00	9358.00	23500	20240129	-47.70	9750	20240805	26.05	23500	-47.70	20240129	9750	26.05	20240805	23500	-47.70	20240129	9750	26.05	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
150	20241204	120814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12160	-440	5	-3.49	503577000	41234	128.70	12340	12500	12010	16380	8820	12600	12212.66	1.85	0	-80	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1978	8.39	1.30	12	0.25	1450.00	9358.00	23500	20240129	-48.26	9750	20240805	24.72	23500	-48.26	20240129	9750	24.72	20240805	23500	-48.26	20240129	9750	24.72	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
151	20241204	110805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12080	-520	5	-4.13	442415890	36163	112.87	12340	12500	12010	16380	8820	12600	12233.94	1.85	0	331	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1965	8.33	1.29	12	0.22	1450.00	9358.00	23500	20240129	-48.60	9750	20240805	23.90	23500	-48.60	20240129	9750	23.90	20240805	23500	-48.60	20240129	9750	23.90	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
152	20241204	100811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12270	-330	5	-2.62	286935930	23348	72.87	12340	12500	12010	16380	8820	12600	12289.53	1.85	0	5461	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1996	8.46	1.31	12	0.14	1450.00	9358.00	23500	20240129	-47.79	9750	20240805	25.85	23500	-47.79	20240129	9750	25.85	20240805	23500	-47.79	20240129	9750	25.85	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
153	20241204	090827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12440	-160	5	-1.27	38162500	3087	9.64	12340	12440	12330	16380	8820	12600	12362.33	1.85	0	-216	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	2023	8.58	1.33	12	0.02	1450.00	9358.00	23500	20240129	-47.06	9750	20240805	27.59	23500	-47.06	20240129	9750	27.59	20240805	23500	-47.06	20240129	9750	27.59	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
154	20241203	160854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12600	40	2	0.32	399751800	31798	75.72	12410	12730	12410	16320	8800	12560	12571.60	1.86	0	-1463	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2049	8.69	1.35	12	0.20	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.44	N	190510	500	83 억	302160	N	N	156	N	N
155	20241203	150930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12630	70	2	0.56	366448950	29156	69.43	12410	12730	12410	16320	8800	12560	12568.56	1.86	0	-1808	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2054	8.71	1.35	12	0.18	1450.00	9358.00	23500	20240129	-46.26	9750	20240805	29.54	23500	-46.26	20240129	9750	29.54	20240805	23500	-46.26	20240129	9750	29.54	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
156	20241203	140914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12570	10	2	0.08	241479950	19239	45.81	12410	12730	12410	16320	8800	12560	12551.59	1.86	0	-3094	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2044	8.67	1.34	12	0.12	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
157	20241203	130916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12600	40	2	0.32	181364220	14460	34.43	12410	12730	12410	16320	8800	12560	12542.48	1.86	0	-1572	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2049	8.69	1.35	12	0.09	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
158	20241203	120928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12620	60	2	0.48	161235250	12865	30.64	12410	12730	12410	16320	8800	12560	12532.86	1.86	0	-2011	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2053	8.70	1.35	12	0.08	1450.00	9358.00	23500	20240129	-46.30	9750	20240805	29.44	23500	-46.30	20240129	9750	29.44	20240805	23500	-46.30	20240129	9750	29.44	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
159	20241203	110909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12570	10	2	0.08	128010740	10232	24.37	12410	12730	12410	16320	8800	12560	12510.82	1.86	0	-3159	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2044	8.67	1.34	12	0.06	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
160	20241203	100854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12580	20	2	0.16	89745510	7181	17.10	12410	12730	12410	16320	8800	12560	12497.63	1.86	0	-1661	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2046	8.68	1.34	12	0.04	1450.00	9358.00	23500	20240129	-46.47	9750	20240805	29.03	23500	-46.47	20240129	9750	29.03	20240805	23500	-46.47	20240129	9750	29.03	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
161	20241203	090846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12720	160	2	1.27	48209340	3875	9.23	12410	12730	12410	16320	8800	12560	12441.12	1.86	0	64	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2069	8.77	1.36	12	0.02	1450.00	9358.00	23500	20240129	-45.87	9750	20240805	30.46	23500	-45.87	20240129	9750	30.46	20240805	23500	-45.87	20240129	9750	30.46	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
162	20241202	160833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12560	-140	5	-1.10	530255500	41925	75.67	12890	12950	12560	16510	8890	12700	12648.02	1.93	0	-11326	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2043	8.66	1.34	12	0.26	1450.00	9358.00	23500	20240129	-46.55	9750	20240805	28.82	23500	-46.55	20240129	9750	28.82	20240805	23500	-46.55	20240129	9750	28.82	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
163	20241202	150939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12600	-100	5	-0.79	483775650	38231	69.00	12890	12950	12560	16510	8890	12700	12654.02	1.93	0	-10636	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2049	8.69	1.35	12	0.24	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
164	20241202	140852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12750	50	2	0.39	269132630	21317	38.47	12890	12950	12560	16510	8890	12700	12625.26	1.93	0	-3801	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2074	8.79	1.36	12	0.13	1450.00	9358.00	23500	20240129	-45.74	9750	20240805	30.77	23500	-45.74	20240129	9750	30.77	20240805	23500	-45.74	20240129	9750	30.77	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
165	20241202	130844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12580	-120	5	-0.94	233741960	18524	33.43	12890	12950	12560	16510	8890	12700	12618.33	1.93	0	-4286	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2046	8.68	1.34	12	0.11	1450.00	9358.00	23500	20240129	-46.47	9750	20240805	29.03	23500	-46.47	20240129	9750	29.03	20240805	23500	-46.47	20240129	9750	29.03	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
166	20241202	120903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12590	-110	5	-0.87	202205380	16017	28.91	12890	12950	12560	16510	8890	12700	12624.42	1.93	0	-4336	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2048	8.68	1.35	12	0.10	1450.00	9358.00	23500	20240129	-46.43	9750	20240805	29.13	23500	-46.43	20240129	9750	29.13	20240805	23500	-46.43	20240129	9750	29.13	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
167	20241202	110816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12640	-60	5	-0.47	183468430	14531	26.23	12890	12950	12560	16510	8890	12700	12626.00	1.93	0	-4367	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2056	8.72	1.35	12	0.09	1450.00	9358.00	23500	20240129	-46.21	9750	20240805	29.64	23500	-46.21	20240129	9750	29.64	20240805	23500	-46.21	20240129	9750	29.64	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
168	20241202	100825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12590	-110	5	-0.87	91614850	7232	13.05	12890	12950	12570	16510	8890	12700	12667.98	1.93	0	-2405	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2048	8.68	1.35	12	0.04	1450.00	9358.00	23500	20240129	-46.43	9750	20240805	29.13	23500	-46.43	20240129	9750	29.13	20240805	23500	-46.43	20240129	9750	29.13	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
169	20241202	090822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12830	130	2	1.02	9084310	705	1.27	12890	12950	12830	16510	8890	12700	12885.55	1.93	0	-45	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2087	8.85	1.37	12	0.00	1450.00	9358.00	23500	20240129	-45.40	9750	20240805	31.59	23500	-45.40	20240129	9750	31.59	20240805	23500	-45.40	20240129	9750	31.59	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History