KissMeData/122990/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

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

72 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	160852	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	-10	5	-0.20	140119720	27561	36.14	5050	5150	5030	6640	3580	5110	5083.93	4.69	5842	5820	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1411	10.87	0.41	12	0.10	469.00	12579.00	9430	20240503	-45.92	4980	20241209	2.41	9430	-45.92	20240503	4980	2.41	20241209	9430	-45.92	20240503	4980	2.41	20241209	0.96	N	122990	500	140 억	1297363	N	N	31	N	N
3	20241231	150843	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	-10	5	-0.20	140119720	27561	36.14	5050	5150	5030	6640	3580	5110	5083.93	4.69	5842	5820	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1411	10.87	0.41	12	0.10	469.00	12579.00	9430	20240503	-45.92	4980	20241209	2.41	9430	-45.92	20240503	4980	2.41	20241209	9430	-45.92	20240503	4980	2.41	20241209	0.96	N	122990	500	140 억	1297363	N	N	31	N	N
4	20241231	140850	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	-10	5	-0.20	140119720	27561	36.14	5050	5150	5030	6640	3580	5110	5083.93	4.69	5842	5820	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1411	10.87	0.41	12	0.10	469.00	12579.00	9430	20240503	-45.92	4980	20241209	2.41	9430	-45.92	20240503	4980	2.41	20241209	9430	-45.92	20240503	4980	2.41	20241209	0.96	N	122990	500	140 억	1297363	N	N	31	N	N
5	20241231	130852	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	-10	5	-0.20	140119720	27561	36.14	5050	5150	5030	6640	3580	5110	5083.93	4.69	5842	5820	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1411	10.87	0.41	12	0.10	469.00	12579.00	9430	20240503	-45.92	4980	20241209	2.41	9430	-45.92	20240503	4980	2.41	20241209	9430	-45.92	20240503	4980	2.41	20241209	0.96	N	122990	500	140 억	1297363	N	N	31	N	N
6	20241231	120851	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	-10	5	-0.20	140119720	27561	36.14	5050	5150	5030	6640	3580	5110	5083.93	4.69	5842	5820	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1411	10.87	0.41	12	0.10	469.00	12579.00	9430	20240503	-45.92	4980	20241209	2.41	9430	-45.92	20240503	4980	2.41	20241209	9430	-45.92	20240503	4980	2.41	20241209	0.96	N	122990	500	140 억	1297363	N	N	31	N	N
7	20241231	110850	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	-10	5	-0.20	140119720	27561	36.14	5050	5150	5030	6640	3580	5110	5083.93	4.69	5842	5820	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1411	10.87	0.41	12	0.10	469.00	12579.00	9430	20240503	-45.92	4980	20241209	2.41	9430	-45.92	20240503	4980	2.41	20241209	9430	-45.92	20240503	4980	2.41	20241209	0.96	N	122990	500	140 억	1297363	N	N	31	N	N
8	20241231	100844	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	-10	5	-0.20	140119720	27561	36.14	5050	5150	5030	6640	3580	5110	5083.93	4.69	5842	5820	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1411	10.87	0.41	12	0.10	469.00	12579.00	9430	20240503	-45.92	4980	20241209	2.41	9430	-45.92	20240503	4980	2.41	20241209	9430	-45.92	20240503	4980	2.41	20241209	0.96	N	122990	500	140 억	1297363	N	N	31	N	N
9	20241231	090853	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	-10	5	-0.20	140119720	27561	36.14	5050	5150	5030	6640	3580	5110	5083.93	4.69	5842	5820	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1411	10.87	0.41	12	0.10	469.00	12579.00	9430	20240503	-45.92	4980	20241209	2.41	9430	-45.92	20240503	4980	2.41	20241209	9430	-45.92	20240503	4980	2.41	20241209	0.96	N	122990	500	140 억	1297363	N	N	31	N	N
10	20241230	160847	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5100	-10	5	-0.20	139635220	27466	36.02	5050	5150	5030	6640	3580	5110	5083.93	4.67	0	5820	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1411	10.87	0.41	12	0.10	469.00	12579.00	9430	20240503	-45.92	4980	20241209	2.41	9430	-45.92	20240503	4980	2.41	20241209	9430	-45.92	20240503	4980	2.41	20241209	0.96	N	122990	500	140 억	1291521	N	N	31	N	N
11	20241230	150849	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5140	30	2	0.59	135931320	26743	35.07	5050	5140	5030	6640	3580	5110	5082.87	4.67	0	6136	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1422	10.96	0.41	12	0.10	469.00	12579.00	9430	20240503	-45.49	4980	20241209	3.21	9430	-45.49	20240503	4980	3.21	20241209	9430	-45.49	20240503	4980	3.21	20241209	0.96	N	122990	500	140 억	1291521	N	N	5	N	N
12	20241230	140849	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5110	0	3	0.00	115323460	22700	29.77	5050	5120	5030	6640	3580	5110	5080.33	4.67	0	4428	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1414	10.90	0.41	12	0.08	469.00	12579.00	9430	20240503	-45.81	4980	20241209	2.61	9430	-45.81	20240503	4980	2.61	20241209	9430	-45.81	20240503	4980	2.61	20241209	0.96	N	122990	500	140 억	1291521	N	N	5	N	N
13	20241230	130850	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5110	0	3	0.00	110825200	21820	28.62	5050	5120	5030	6640	3580	5110	5079.07	4.67	0	4375	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1414	10.90	0.41	12	0.08	469.00	12579.00	9430	20240503	-45.81	4980	20241209	2.61	9430	-45.81	20240503	4980	2.61	20241209	9430	-45.81	20240503	4980	2.61	20241209	0.96	N	122990	500	140 억	1291521	N	N	5	N	N
14	20241230	120846	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5080	-30	5	-0.59	90600460	17830	23.38	5050	5120	5030	6640	3580	5110	5081.35	4.67	0	2867	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1406	10.83	0.40	12	0.06	469.00	12579.00	9430	20240503	-46.13	4980	20241209	2.01	9430	-46.13	20240503	4980	2.01	20241209	9430	-46.13	20240503	4980	2.01	20241209	0.96	N	122990	500	140 억	1291521	N	N	5	N	N
15	20241230	110849	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5110	0	3	0.00	64559160	12696	16.65	5050	5120	5030	6640	3580	5110	5085.00	4.67	0	797	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1414	10.90	0.41	12	0.05	469.00	12579.00	9430	20240503	-45.81	4980	20241209	2.61	9430	-45.81	20240503	4980	2.61	20241209	9430	-45.81	20240503	4980	2.61	20241209	0.96	N	122990	500	140 억	1291521	N	N	5	N	N
16	20241230	100848	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5090	-20	5	-0.39	34934440	6885	9.03	5050	5110	5030	6640	3580	5110	5073.99	4.67	0	782	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1408	10.85	0.40	12	0.02	469.00	12579.00	9430	20240503	-46.02	4980	20241209	2.21	9430	-46.02	20240503	4980	2.21	20241209	9430	-46.02	20240503	4980	2.21	20241209	0.96	N	122990	500	140 억	1291521	N	N	5	N	N
17	20241230	090849	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	5050	-60	5	-1.17	8566330	1699	2.23	5050	5070	5030	6640	3580	5110	5041.98	4.67	0	253	5356	5232	5156	5032	4956	5195	4995	141	1530	500	3670	10	1	27671533	1397	10.77	0.40	12	0.01	469.00	12579.00	9430	20240503	-46.45	4980	20241209	1.41	9430	-46.45	20240503	4980	1.41	20241209	9430	-46.45	20240503	4980	1.41	20241209	0.96	N	122990	500	140 억	1291521	N	N	5	N	N
18	20241227	160845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-200	5	-3.77	389267360	75832	110.01	5220	5280	5080	6900	3720	5310	5133.29	4.69	0	-11841	5456	5382	5326	5252	5196	5355	5225	141	1590	500	3820	10	1	27671533	1414	10.90	0.41	12	0.27	469.00	12579.00	9430	20240503	-45.81	4980	20241209	2.61	9430	-45.81	20240503	4980	2.61	20241209	9430	-45.81	20240503	4980	2.61	20241209	0.95	N	122990	500	140 억	1298919	N	N	5	N	N
19	20241227	150844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	-230	5	-4.33	348689790	67903	98.51	5220	5280	5080	6900	3720	5310	5135.12	4.69	0	-8352	5456	5382	5326	5252	5196	5355	5225	141	1590	500	3820	10	1	27671533	1406	10.83	0.40	12	0.25	469.00	12579.00	9430	20240503	-46.13	4980	20241209	2.01	9430	-46.13	20240503	4980	2.01	20241209	9430	-46.13	20240503	4980	2.01	20241209	0.95	N	122990	500	140 억	1298919	N	N	49	N	N
20	20241227	140846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	-230	5	-4.33	292109070	56802	82.40	5220	5280	5080	6900	3720	5310	5142.58	4.69	0	-12878	5456	5382	5326	5252	5196	5355	5225	141	1590	500	3820	10	1	27671533	1406	10.83	0.40	12	0.21	469.00	12579.00	9430	20240503	-46.13	4980	20241209	2.01	9430	-46.13	20240503	4980	2.01	20241209	9430	-46.13	20240503	4980	2.01	20241209	0.95	N	122990	500	140 억	1298919	N	N	49	N	N
21	20241227	130845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	-230	5	-4.33	244014980	47340	68.68	5220	5280	5080	6900	3720	5310	5154.52	4.69	0	-12205	5456	5382	5326	5252	5196	5355	5225	141	1590	500	3820	10	1	27671533	1406	10.83	0.40	12	0.17	469.00	12579.00	9430	20240503	-46.13	4980	20241209	2.01	9430	-46.13	20240503	4980	2.01	20241209	9430	-46.13	20240503	4980	2.01	20241209	0.95	N	122990	500	140 억	1298919	N	N	49	N	N
22	20241227	120847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-200	5	-3.77	204250070	39528	57.34	5220	5280	5100	6900	3720	5310	5167.23	4.69	0	-11356	5456	5382	5326	5252	5196	5355	5225	141	1590	500	3820	10	1	27671533	1414	10.90	0.41	12	0.14	469.00	12579.00	9430	20240503	-45.81	4980	20241209	2.61	9430	-45.81	20240503	4980	2.61	20241209	9430	-45.81	20240503	4980	2.61	20241209	0.95	N	122990	500	140 억	1298919	N	N	49	N	N
23	20241227	110844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-170	5	-3.20	156256710	30151	43.74	5220	5280	5130	6900	3720	5310	5182.47	4.69	0	-9784	5456	5382	5326	5252	5196	5355	5225	141	1590	500	3820	10	1	27671533	1422	10.96	0.41	12	0.11	469.00	12579.00	9430	20240503	-45.49	4980	20241209	3.21	9430	-45.49	20240503	4980	3.21	20241209	9430	-45.49	20240503	4980	3.21	20241209	0.95	N	122990	500	140 억	1298919	N	N	49	N	N
24	20241227	100843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-130	5	-2.45	91635610	17640	25.59	5220	5280	5170	6900	3720	5310	5194.76	4.69	0	-6930	5456	5382	5326	5252	5196	5355	5225	141	1590	500	3820	10	1	27671533	1433	11.04	0.41	12	0.06	469.00	12579.00	9430	20240503	-45.07	4980	20241209	4.02	9430	-45.07	20240503	4980	4.02	20241209	9430	-45.07	20240503	4980	4.02	20241209	0.95	N	122990	500	140 억	1298919	N	N	49	N	N
25	20241227	090847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	-110	5	-2.07	18673380	3579	5.19	5220	5270	5200	6900	3720	5310	5217.49	4.69	0	-2078	5456	5382	5326	5252	5196	5355	5225	141	1590	500	3820	10	1	27671533	1439	11.09	0.41	12	0.01	469.00	12579.00	9430	20240503	-44.86	4980	20241209	4.42	9430	-44.86	20240503	4980	4.42	20241209	9430	-44.86	20240503	4980	4.42	20241209	0.95	N	122990	500	140 억	1298919	N	N	49	N	N
26	20241226	160840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	-80	5	-1.48	366068710	68906	166.10	5340	5400	5270	7000	3780	5390	5312.58	4.72	0	-7169	5470	5430	5350	5310	5230	5450	5330	141	1610	500	3880	10	1	27671533	1469	11.32	0.42	12	0.25	469.00	12579.00	9430	20240503	-43.69	4980	20241209	6.63	9430	-43.69	20240503	4980	6.63	20241209	9430	-43.69	20240503	4980	6.63	20241209	0.95	N	122990	500	140 억	1305131	N	N	49	N	N
27	20241226	150836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	-80	5	-1.48	349494330	65783	158.57	5340	5400	5270	7000	3780	5390	5312.84	4.72	0	-7173	5470	5430	5350	5310	5230	5450	5330	141	1610	500	3880	10	1	27671533	1469	11.32	0.42	12	0.24	469.00	12579.00	9430	20240503	-43.69	4980	20241209	6.63	9430	-43.69	20240503	4980	6.63	20241209	9430	-43.69	20240503	4980	6.63	20241209	0.95	N	122990	500	140 억	1305131	N	N	16	N	N
28	20241226	140837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	-90	5	-1.67	266888800	50183	120.97	5340	5400	5270	7000	3780	5390	5318.31	4.72	0	-11280	5470	5430	5350	5310	5230	5450	5330	141	1610	500	3880	10	1	27671533	1467	11.30	0.42	12	0.18	469.00	12579.00	9430	20240503	-43.80	4980	20241209	6.43	9430	-43.80	20240503	4980	6.43	20241209	9430	-43.80	20240503	4980	6.43	20241209	0.95	N	122990	500	140 억	1305131	N	N	16	N	N
29	20241226	130838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	-70	5	-1.30	187541250	35197	84.84	5340	5400	5300	7000	3780	5390	5328.33	4.72	0	-6024	5470	5430	5350	5310	5230	5450	5330	141	1610	500	3880	10	1	27671533	1472	11.34	0.42	12	0.13	469.00	12579.00	9430	20240503	-43.58	4980	20241209	6.83	9430	-43.58	20240503	4980	6.83	20241209	9430	-43.58	20240503	4980	6.83	20241209	0.95	N	122990	500	140 억	1305131	N	N	16	N	N
30	20241226	120835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	-70	5	-1.30	165307140	31010	74.75	5340	5400	5310	7000	3780	5390	5330.77	4.72	0	-5988	5470	5430	5350	5310	5230	5450	5330	141	1610	500	3880	10	1	27671533	1472	11.34	0.42	12	0.11	469.00	12579.00	9430	20240503	-43.58	4980	20241209	6.83	9430	-43.58	20240503	4980	6.83	20241209	9430	-43.58	20240503	4980	6.83	20241209	0.95	N	122990	500	140 억	1305131	N	N	16	N	N
31	20241226	110835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5330	-60	5	-1.11	148166880	27786	66.98	5340	5400	5310	7000	3780	5390	5332.43	4.72	0	-5776	5470	5430	5350	5310	5230	5450	5330	141	1610	500	3880	10	1	27671533	1475	11.36	0.42	12	0.10	469.00	12579.00	9430	20240503	-43.48	4980	20241209	7.03	9430	-43.48	20240503	4980	7.03	20241209	9430	-43.48	20240503	4980	7.03	20241209	0.95	N	122990	500	140 억	1305131	N	N	16	N	N
32	20241226	100838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5330	-60	5	-1.11	64120470	12003	28.93	5340	5400	5310	7000	3780	5390	5342.04	4.72	0	-2975	5470	5430	5350	5310	5230	5450	5330	141	1610	500	3880	10	1	27671533	1475	11.36	0.42	12	0.04	469.00	12579.00	9430	20240503	-43.48	4980	20241209	7.03	9430	-43.48	20240503	4980	7.03	20241209	9430	-43.48	20240503	4980	7.03	20241209	0.95	N	122990	500	140 억	1305131	N	N	16	N	N
33	20241226	090837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	-20	5	-0.37	10458680	1956	4.72	5340	5400	5340	7000	3780	5390	5346.97	4.72	0	-143	5470	5430	5350	5310	5230	5450	5330	141	1610	500	3880	10	1	27671533	1486	11.45	0.43	12	0.01	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	9430	-43.05	20240503	4980	7.83	20241209	9430	-43.05	20240503	4980	7.83	20241209	0.95	N	122990	500	140 억	1305131	N	N	16	N	N
34	20241224	160838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	100	2	1.89	220586840	41455	101.43	5330	5390	5270	6870	3710	5290	5321.11	4.69	0	6789	5383	5336	5283	5236	5183	5360	5260	141	1580	500	3800	10	1	27671533	1491	11.49	0.43	12	0.15	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	9430	-42.84	20240503	4980	8.23	20241209	9430	-42.84	20240503	4980	8.23	20241209	0.94	N	122990	500	140 억	1298178	N	N	16	N	N
35	20241224	150836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5330	40	2	0.76	199706230	37550	91.88	5330	5350	5270	6870	3710	5290	5318.41	4.69	0	7182	5383	5336	5283	5236	5183	5360	5260	141	1580	500	3800	10	1	27671533	1475	11.36	0.42	12	0.14	469.00	12579.00	9430	20240503	-43.48	4980	20241209	7.03	9430	-43.48	20240503	4980	7.03	20241209	9430	-43.48	20240503	4980	7.03	20241209	0.94	N	122990	500	140 억	1298178	N	N	4	N	N
36	20241224	140834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	30	2	0.57	162218640	30523	74.68	5330	5350	5270	6870	3710	5290	5314.64	4.69	0	4185	5383	5336	5283	5236	5183	5360	5260	141	1580	500	3800	10	1	27671533	1472	11.34	0.42	12	0.11	469.00	12579.00	9430	20240503	-43.58	4980	20241209	6.83	9430	-43.58	20240503	4980	6.83	20241209	9430	-43.58	20240503	4980	6.83	20241209	0.94	N	122990	500	140 억	1298178	N	N	4	N	N
37	20241224	130836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	30	2	0.57	121785770	22926	56.09	5330	5350	5270	6870	3710	5290	5312.12	4.69	0	3585	5383	5336	5283	5236	5183	5360	5260	141	1580	500	3800	10	1	27671533	1472	11.34	0.42	12	0.08	469.00	12579.00	9430	20240503	-43.58	4980	20241209	6.83	9430	-43.58	20240503	4980	6.83	20241209	9430	-43.58	20240503	4980	6.83	20241209	0.94	N	122990	500	140 억	1298178	N	N	4	N	N
38	20241224	120835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	20	2	0.38	90943740	17141	41.94	5330	5350	5270	6870	3710	5290	5305.63	4.69	0	2671	5383	5336	5283	5236	5183	5360	5260	141	1580	500	3800	10	1	27671533	1469	11.32	0.42	12	0.06	469.00	12579.00	9430	20240503	-43.69	4980	20241209	6.63	9430	-43.69	20240503	4980	6.63	20241209	9430	-43.69	20240503	4980	6.63	20241209	0.94	N	122990	500	140 억	1298178	N	N	4	N	N
39	20241224	110838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	20	2	0.38	36690310	6909	16.90	5330	5350	5270	6870	3710	5290	5310.51	4.69	0	763	5383	5336	5283	5236	5183	5360	5260	141	1580	500	3800	10	1	27671533	1469	11.32	0.42	12	0.02	469.00	12579.00	9430	20240503	-43.69	4980	20241209	6.63	9430	-43.69	20240503	4980	6.63	20241209	9430	-43.69	20240503	4980	6.63	20241209	0.94	N	122990	500	140 억	1298178	N	N	4	N	N
40	20241224	100836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	10	2	0.19	17169860	3230	7.90	5330	5350	5290	6870	3710	5290	5315.75	4.69	0	-52	5383	5336	5283	5236	5183	5360	5260	141	1580	500	3800	10	1	27671533	1467	11.30	0.42	12	0.01	469.00	12579.00	9430	20240503	-43.80	4980	20241209	6.43	9430	-43.80	20240503	4980	6.43	20241209	9430	-43.80	20240503	4980	6.43	20241209	0.94	N	122990	500	140 억	1298178	N	N	4	N	N
41	20241224	090839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	30	2	0.57	521440	98	0.24	5330	5330	5290	6870	3710	5290	5320.82	4.69	0	10	5383	5336	5283	5236	5183	5360	5260	141	1580	500	3800	10	1	27671533	1472	11.34	0.42	12	0.00	469.00	12579.00	9430	20240503	-43.58	4980	20241209	6.83	9430	-43.58	20240503	4980	6.83	20241209	9430	-43.58	20240503	4980	6.83	20241209	0.94	N	122990	500	140 억	1298178	N	N	4	N	N
42	20241223	160829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	30	2	0.57	215309250	40850	99.60	5260	5330	5230	6830	3690	5260	5270.70	4.66	0	8396	5400	5330	5270	5200	5140	5300	5170	141	1570	500	3780	10	1	27671533	1464	11.28	0.42	12	0.15	469.00	12579.00	9430	20240503	-43.90	4980	20241209	6.22	9430	-43.90	20240503	4980	6.22	20241209	9430	-43.90	20240503	4980	6.22	20241209	0.90	N	122990	500	140 억	1289351	N	N	4	N	N
43	20241223	150834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	50	2	0.95	203796110	38675	94.30	5260	5330	5230	6830	3690	5260	5269.45	4.66	0	8301	5400	5330	5270	5200	5140	5300	5170	141	1570	500	3780	10	1	27671533	1469	11.32	0.42	12	0.14	469.00	12579.00	9430	20240503	-43.69	4980	20241209	6.63	9430	-43.69	20240503	4980	6.63	20241209	9430	-43.69	20240503	4980	6.63	20241209	0.90	N	122990	500	140 억	1289351	N	N	4	N	N
44	20241223	140829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	50	2	0.95	170903380	32479	79.19	5260	5320	5230	6830	3690	5260	5261.97	4.66	0	8072	5400	5330	5270	5200	5140	5300	5170	141	1570	500	3780	10	1	27671533	1469	11.32	0.42	12	0.12	469.00	12579.00	9430	20240503	-43.69	4980	20241209	6.63	9430	-43.69	20240503	4980	6.63	20241209	9430	-43.69	20240503	4980	6.63	20241209	0.90	N	122990	500	140 억	1289351	N	N	4	N	N
45	20241223	130829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	10	2	0.19	133779140	25458	62.07	5260	5290	5230	6830	3690	5260	5254.90	4.66	0	4708	5400	5330	5270	5200	5140	5300	5170	141	1570	500	3780	10	1	27671533	1458	11.24	0.42	12	0.09	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	9430	-44.11	20240503	4980	5.82	20241209	9430	-44.11	20240503	4980	5.82	20241209	0.90	N	122990	500	140 억	1289351	N	N	4	N	N
46	20241223	120831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	10	2	0.19	123057980	23420	57.10	5260	5290	5230	6830	3690	5260	5254.40	4.66	0	4331	5400	5330	5270	5200	5140	5300	5170	141	1570	500	3780	10	1	27671533	1458	11.24	0.42	12	0.08	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	9430	-44.11	20240503	4980	5.82	20241209	9430	-44.11	20240503	4980	5.82	20241209	0.90	N	122990	500	140 억	1289351	N	N	4	N	N
47	20241223	110829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	-10	5	-0.19	95673480	18204	44.39	5260	5290	5230	6830	3690	5260	5255.63	4.66	0	2791	5400	5330	5270	5200	5140	5300	5170	141	1570	500	3780	10	1	27671533	1453	11.19	0.42	12	0.07	469.00	12579.00	9430	20240503	-44.33	4980	20241209	5.42	9430	-44.33	20240503	4980	5.42	20241209	9430	-44.33	20240503	4980	5.42	20241209	0.90	N	122990	500	140 억	1289351	N	N	4	N	N
48	20241223	100824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	30	2	0.57	68554160	13051	31.82	5260	5290	5230	6830	3690	5260	5252.79	4.66	0	-302	5400	5330	5270	5200	5140	5300	5170	141	1570	500	3780	10	1	27671533	1464	11.28	0.42	12	0.05	469.00	12579.00	9430	20240503	-43.90	4980	20241209	6.22	9430	-43.90	20240503	4980	6.22	20241209	9430	-43.90	20240503	4980	6.22	20241209	0.90	N	122990	500	140 억	1289351	N	N	4	N	N
49	20241223	090828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	-10	5	-0.19	1620770	309	0.75	5260	5270	5230	6830	3690	5260	5245.21	4.66	0	-13	5400	5330	5270	5200	5140	5300	5170	141	1570	500	3780	10	1	27671533	1453	11.19	0.42	12	0.00	469.00	12579.00	9430	20240503	-44.33	4980	20241209	5.42	9430	-44.33	20240503	4980	5.42	20241209	9430	-44.33	20240503	4980	5.42	20241209	0.90	N	122990	500	140 억	1289351	N	N	4	N	N
50	20241220	160824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5260	-80	5	-1.50	213542140	40746	69.66	5340	5340	5210	6940	3740	5340	5240.63	4.69	0	-8784	5466	5402	5326	5262	5186	5435	5295	141	1600	500	3840	10	1	27671533	1456	11.22	0.42	12	0.15	469.00	12579.00	9430	20240503	-44.22	4980	20241209	5.62	9430	-44.22	20240503	4980	5.62	20241209	9430	-44.22	20240503	4980	5.62	20241209	0.89	N	122990	500	140 억	1298300	N	N	4	N	N
51	20241220	150828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	-100	5	-1.87	196086930	37417	63.97	5340	5340	5210	6940	3740	5340	5240.58	4.69	0	-8701	5466	5402	5326	5262	5186	5435	5295	141	1600	500	3840	10	1	27671533	1450	11.17	0.42	12	0.14	469.00	12579.00	9430	20240503	-44.43	4980	20241209	5.22	9430	-44.43	20240503	4980	5.22	20241209	9430	-44.43	20240503	4980	5.22	20241209	0.89	N	122990	500	140 억	1298300	N	N	9	N	N
52	20241220	140826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-120	5	-2.25	172091700	32825	56.12	5340	5340	5210	6940	3740	5340	5242.70	4.69	0	-9567	5466	5402	5326	5262	5186	5435	5295	141	1600	500	3840	10	1	27671533	1444	11.13	0.41	12	0.12	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	9430	-44.64	20240503	4980	4.82	20241209	9430	-44.64	20240503	4980	4.82	20241209	0.89	N	122990	500	140 억	1298300	N	N	9	N	N
53	20241220	130825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	-100	5	-1.87	151228740	28829	49.28	5340	5340	5210	6940	3740	5340	5245.72	4.69	0	-9269	5466	5402	5326	5262	5186	5435	5295	141	1600	500	3840	10	1	27671533	1450	11.17	0.42	12	0.10	469.00	12579.00	9430	20240503	-44.43	4980	20241209	5.22	9430	-44.43	20240503	4980	5.22	20241209	9430	-44.43	20240503	4980	5.22	20241209	0.89	N	122990	500	140 억	1298300	N	N	9	N	N
54	20241220	120824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-120	5	-2.25	130084000	24779	42.36	5340	5340	5220	6940	3740	5340	5249.77	4.69	0	-8194	5466	5402	5326	5262	5186	5435	5295	141	1600	500	3840	10	1	27671533	1444	11.13	0.41	12	0.09	469.00	12579.00	9430	20240503	-44.64	4980	20241209	4.82	9430	-44.64	20240503	4980	4.82	20241209	9430	-44.64	20240503	4980	4.82	20241209	0.89	N	122990	500	140 억	1298300	N	N	9	N	N
55	20241220	110824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	-110	5	-2.06	107446300	20446	34.95	5340	5340	5220	6940	3740	5340	5255.13	4.69	0	-7848	5466	5402	5326	5262	5186	5435	5295	141	1600	500	3840	10	1	27671533	1447	11.15	0.42	12	0.07	469.00	12579.00	9430	20240503	-44.54	4980	20241209	5.02	9430	-44.54	20240503	4980	5.02	20241209	9430	-44.54	20240503	4980	5.02	20241209	0.89	N	122990	500	140 억	1298300	N	N	9	N	N
56	20241220	100826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-70	5	-1.31	44893420	8514	14.56	5340	5340	5240	6940	3740	5340	5272.89	4.69	0	-3082	5466	5402	5326	5262	5186	5435	5295	141	1600	500	3840	10	1	27671533	1458	11.24	0.42	12	0.03	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	9430	-44.11	20240503	4980	5.82	20241209	9430	-44.11	20240503	4980	5.82	20241209	0.89	N	122990	500	140 억	1298300	N	N	9	N	N
57	20241220	090826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-70	5	-1.31	13547510	2564	4.38	5340	5340	5250	6940	3740	5340	5283.74	4.69	0	-1659	5466	5402	5326	5262	5186	5435	5295	141	1600	500	3840	10	1	27671533	1458	11.24	0.42	12	0.01	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	9430	-44.11	20240503	4980	5.82	20241209	9430	-44.11	20240503	4980	5.82	20241209	0.89	N	122990	500	140 억	1298300	N	N	9	N	N
58	20241219	160823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5340	-90	5	-1.66	305610740	57896	172.33	5330	5390	5250	7050	3810	5430	5278.62	4.66	0	4323	5530	5480	5410	5360	5290	5505	5385	141	1620	500	3900	10	1	27671533	1478	11.39	0.42	12	0.21	469.00	12579.00	9430	20240503	-43.37	4980	20241209	7.23	9430	-43.37	20240503	4980	7.23	20241209	9430	-43.37	20240503	4980	7.23	20241209	0.88	N	122990	500	140 억	1289605	N	N	9	N	N
59	20241219	150821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	-140	5	-2.58	287264670	54451	162.08	5330	5390	5250	7050	3810	5430	5275.65	4.66	0	4977	5530	5480	5410	5360	5290	5505	5385	141	1620	500	3900	10	1	27671533	1464	11.28	0.42	12	0.20	469.00	12579.00	9430	20240503	-43.90	4980	20241209	6.22	9430	-43.90	20240503	4980	6.22	20241209	9430	-43.90	20240503	4980	6.22	20241209	0.88	N	122990	500	140 억	1289605	N	N	15	N	N
60	20241219	140823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	-130	5	-2.39	269699840	51136	152.21	5330	5390	5250	7050	3810	5430	5274.17	4.66	0	5032	5530	5480	5410	5360	5290	5505	5385	141	1620	500	3900	10	1	27671533	1467	11.30	0.42	12	0.18	469.00	12579.00	9430	20240503	-43.80	4980	20241209	6.43	9430	-43.80	20240503	4980	6.43	20241209	9430	-43.80	20240503	4980	6.43	20241209	0.88	N	122990	500	140 억	1289605	N	N	15	N	N
61	20241219	130821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	-140	5	-2.58	256620310	48662	144.84	5330	5390	5250	7050	3810	5430	5273.53	4.66	0	4189	5530	5480	5410	5360	5290	5505	5385	141	1620	500	3900	10	1	27671533	1464	11.28	0.42	12	0.18	469.00	12579.00	9430	20240503	-43.90	4980	20241209	6.22	9430	-43.90	20240503	4980	6.22	20241209	9430	-43.90	20240503	4980	6.22	20241209	0.88	N	122990	500	140 억	1289605	N	N	15	N	N
62	20241219	120824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5260	-170	5	-3.13	225756260	42791	127.37	5330	5390	5250	7050	3810	5430	5275.79	4.66	0	7655	5530	5480	5410	5360	5290	5505	5385	141	1620	500	3900	10	1	27671533	1456	11.22	0.42	12	0.15	469.00	12579.00	9430	20240503	-44.22	4980	20241209	5.62	9430	-44.22	20240503	4980	5.62	20241209	9430	-44.22	20240503	4980	5.62	20241209	0.88	N	122990	500	140 억	1289605	N	N	15	N	N
63	20241219	110822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-160	5	-2.95	198831320	37677	112.15	5330	5390	5250	7050	3810	5430	5277.26	4.66	0	7451	5530	5480	5410	5360	5290	5505	5385	141	1620	500	3900	10	1	27671533	1458	11.24	0.42	12	0.14	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	9430	-44.11	20240503	4980	5.82	20241209	9430	-44.11	20240503	4980	5.82	20241209	0.88	N	122990	500	140 억	1289605	N	N	15	N	N
64	20241219	100813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-160	5	-2.95	123095640	23293	69.33	5330	5390	5250	7050	3810	5430	5284.66	4.66	0	5540	5530	5480	5410	5360	5290	5505	5385	141	1620	500	3900	10	1	27671533	1458	11.24	0.42	12	0.08	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	9430	-44.11	20240503	4980	5.82	20241209	9430	-44.11	20240503	4980	5.82	20241209	0.88	N	122990	500	140 억	1289605	N	N	15	N	N
65	20241219	090824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-160	5	-2.95	35913660	6794	20.22	5330	5330	5260	7050	3810	5430	5286.08	4.66	0	1450	5530	5480	5410	5360	5290	5505	5385	141	1620	500	3900	10	1	27671533	1458	11.24	0.42	12	0.02	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	9430	-44.11	20240503	4980	5.82	20241209	9430	-44.11	20240503	4980	5.82	20241209	0.88	N	122990	500	140 억	1289605	N	N	15	N	N
66	20241218	160818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	0	3	0.00	180822790	33533	65.60	5420	5460	5340	7050	3810	5430	5392.38	4.65	0	1779	5556	5492	5416	5352	5276	5455	5315	141	1620	500	3900	10	1	27671533	1503	11.58	0.43	12	0.12	469.00	12579.00	9430	20240503	-42.42	4980	20241209	9.04	9430	-42.42	20240503	4980	9.04	20241209	9430	-42.42	20240503	4980	9.04	20241209	0.86	N	122990	500	140 억	1287383	N	N	15	N	N
67	20241218	150822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	-10	5	-0.18	160579940	29799	58.29	5420	5460	5340	7050	3810	5430	5388.77	4.65	0	-547	5556	5492	5416	5352	5276	5455	5315	141	1620	500	3900	10	1	27671533	1500	11.56	0.43	12	0.11	469.00	12579.00	9430	20240503	-42.52	4980	20241209	8.84	9430	-42.52	20240503	4980	8.84	20241209	9430	-42.52	20240503	4980	8.84	20241209	0.86	N	122990	500	140 억	1287383	N	N	64	N	N
68	20241218	140820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-40	5	-0.74	116131840	21604	42.26	5420	5460	5340	7050	3810	5430	5375.48	4.65	0	-2537	5556	5492	5416	5352	5276	5455	5315	141	1620	500	3900	10	1	27671533	1491	11.49	0.43	12	0.08	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	9430	-42.84	20240503	4980	8.23	20241209	9430	-42.84	20240503	4980	8.23	20241209	0.86	N	122990	500	140 억	1287383	N	N	64	N	N
69	20241218	130822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5360	-70	5	-1.29	105738320	19674	38.49	5420	5460	5340	7050	3810	5430	5374.52	4.65	0	-3465	5556	5492	5416	5352	5276	5455	5315	141	1620	500	3900	10	1	27671533	1483	11.43	0.43	12	0.07	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	9430	-43.16	20240503	4980	7.63	20241209	9430	-43.16	20240503	4980	7.63	20241209	0.86	N	122990	500	140 억	1287383	N	N	64	N	N
70	20241218	120813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5360	-70	5	-1.29	83232090	15479	30.28	5420	5460	5340	7050	3810	5430	5377.10	4.65	0	-5087	5556	5492	5416	5352	5276	5455	5315	141	1620	500	3900	10	1	27671533	1483	11.43	0.43	12	0.06	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	9430	-43.16	20240503	4980	7.63	20241209	9430	-43.16	20240503	4980	7.63	20241209	0.86	N	122990	500	140 억	1287383	N	N	64	N	N
71	20241218	110821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5360	-70	5	-1.29	69536860	12920	25.27	5420	5460	5350	7050	3810	5430	5382.11	4.65	0	-4973	5556	5492	5416	5352	5276	5455	5315	141	1620	500	3900	10	1	27671533	1483	11.43	0.43	12	0.05	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	9430	-43.16	20240503	4980	7.63	20241209	9430	-43.16	20240503	4980	7.63	20241209	0.86	N	122990	500	140 억	1287383	N	N	64	N	N
72	20241218	100821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-40	5	-0.74	48955400	9082	17.77	5420	5460	5360	7050	3810	5430	5390.38	4.65	0	-4271	5556	5492	5416	5352	5276	5455	5315	141	1620	500	3900	10	1	27671533	1491	11.49	0.43	12	0.03	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	9430	-42.84	20240503	4980	8.23	20241209	9430	-42.84	20240503	4980	8.23	20241209	0.86	N	122990	500	140 억	1287383	N	N	64	N	N
73	20241218	090824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-20	5	-0.37	2058480	382	0.75	5420	5420	5380	7050	3810	5430	5388.69	4.65	0	-36	5556	5492	5416	5352	5276	5455	5315	141	1620	500	3900	10	1	27671533	1497	11.54	0.43	12	0.00	469.00	12579.00	9430	20240503	-42.63	4980	20241209	8.63	9430	-42.63	20240503	4980	8.63	20241209	9430	-42.63	20240503	4980	8.63	20241209	0.86	N	122990	500	140 억	1287383	N	N	64	N	N
74	20241217	160817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-50	5	-0.91	274821080	51106	131.12	5460	5480	5340	7120	3840	5480	5377.40	4.63	0	7384	5753	5616	5513	5376	5273	5565	5325	141	1640	500	3940	10	1	27671533	1503	11.58	0.43	12	0.18	469.00	12579.00	9430	20240503	-42.42	4980	20241209	9.04	9430	-42.42	20240503	4980	9.04	20241209	9430	-42.42	20240503	4980	9.04	20241209	0.86	N	122990	500	140 억	1281708	N	N	64	N	N
75	20241217	150820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-130	5	-2.37	247619420	46054	118.16	5460	5480	5340	7120	3840	5480	5376.72	4.63	0	7215	5753	5616	5513	5376	5273	5565	5325	141	1640	500	3940	10	1	27671533	1480	11.41	0.43	12	0.17	469.00	12579.00	9430	20240503	-43.27	4980	20241209	7.43	9430	-43.27	20240503	4980	7.43	20241209	9430	-43.27	20240503	4980	7.43	20241209	0.86	N	122990	500	140 억	1281708	N	N	56	N	N
76	20241217	140812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	-110	5	-2.01	206810520	38432	98.60	5460	5480	5350	7120	3840	5480	5381.21	4.63	0	5488	5753	5616	5513	5376	5273	5565	5325	141	1640	500	3940	10	1	27671533	1486	11.45	0.43	12	0.14	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	9430	-43.05	20240503	4980	7.83	20241209	9430	-43.05	20240503	4980	7.83	20241209	0.86	N	122990	500	140 억	1281708	N	N	56	N	N
77	20241217	130808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-130	5	-2.37	168873380	31356	80.45	5460	5480	5350	7120	3840	5480	5385.68	4.63	0	1442	5753	5616	5513	5376	5273	5565	5325	141	1640	500	3940	10	1	27671533	1480	11.41	0.43	12	0.11	469.00	12579.00	9430	20240503	-43.27	4980	20241209	7.43	9430	-43.27	20240503	4980	7.43	20241209	9430	-43.27	20240503	4980	7.43	20241209	0.86	N	122990	500	140 억	1281708	N	N	56	N	N
78	20241217	120758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5360	-120	5	-2.19	137251190	25456	65.31	5460	5480	5360	7120	3840	5480	5391.70	4.63	0	746	5753	5616	5513	5376	5273	5565	5325	141	1640	500	3940	10	1	27671533	1483	11.43	0.43	12	0.09	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	9430	-43.16	20240503	4980	7.63	20241209	9430	-43.16	20240503	4980	7.63	20241209	0.86	N	122990	500	140 억	1281708	N	N	56	N	N
79	20241217	110802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	-100	5	-1.82	102794450	19040	48.85	5460	5480	5360	7120	3840	5480	5398.87	4.63	0	-897	5753	5616	5513	5376	5273	5565	5325	141	1640	500	3940	10	1	27671533	1489	11.47	0.43	12	0.07	469.00	12579.00	9430	20240503	-42.95	4980	20241209	8.03	9430	-42.95	20240503	4980	8.03	20241209	9430	-42.95	20240503	4980	8.03	20241209	0.86	N	122990	500	140 억	1281708	N	N	56	N	N
80	20241217	100810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-90	5	-1.64	75250990	13921	35.72	5460	5480	5370	7120	3840	5480	5405.57	4.63	0	-2393	5753	5616	5513	5376	5273	5565	5325	141	1640	500	3940	10	1	27671533	1491	11.49	0.43	12	0.05	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	9430	-42.84	20240503	4980	8.23	20241209	9430	-42.84	20240503	4980	8.23	20241209	0.86	N	122990	500	140 억	1281708	N	N	56	N	N
81	20241217	090818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-50	5	-0.91	3756540	691	1.77	5460	5480	5430	7120	3840	5480	5436.38	4.63	0	178	5753	5616	5513	5376	5273	5565	5325	141	1640	500	3940	10	1	27671533	1503	11.58	0.43	12	0.00	469.00	12579.00	9430	20240503	-42.42	4980	20241209	9.04	9430	-42.42	20240503	4980	9.04	20241209	9430	-42.42	20240503	4980	9.04	20241209	0.86	N	122990	500	140 억	1281708	N	N	56	N	N
82	20241216	160809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-60	5	-1.08	213088560	38942	188.62	5580	5650	5410	7200	3880	5540	5471.95	4.59	0	10340	5673	5606	5503	5436	5333	5640	5470	141	1660	500	3980	10	1	27671533	1516	11.68	0.44	12	0.14	469.00	12579.00	9430	20240503	-41.89	4980	20241209	10.04	9430	-41.89	20240503	4980	10.04	20241209	9430	-41.89	20240503	4980	10.04	20241209	0.87	N	122990	500	140 억	1271393	N	N	56	N	N
83	20241216	150818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	-100	5	-1.81	182418010	33309	161.33	5580	5650	5410	7200	3880	5540	5476.54	4.59	0	7942	5673	5606	5503	5436	5333	5640	5470	141	1660	500	3980	10	1	27671533	1505	11.60	0.43	12	0.12	469.00	12579.00	9430	20240503	-42.31	4980	20241209	9.24	9430	-42.31	20240503	4980	9.24	20241209	9430	-42.31	20240503	4980	9.24	20241209	0.87	N	122990	500	140 억	1271393	N	N	97	N	N
84	20241216	140817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-90	5	-1.62	126212020	22990	111.35	5580	5650	5410	7200	3880	5540	5489.87	4.59	0	949	5673	5606	5503	5436	5333	5640	5470	141	1660	500	3980	10	1	27671533	1508	11.62	0.43	12	0.08	469.00	12579.00	9430	20240503	-42.21	4980	20241209	9.44	9430	-42.21	20240503	4980	9.44	20241209	9430	-42.21	20240503	4980	9.44	20241209	0.87	N	122990	500	140 억	1271393	N	N	97	N	N
85	20241216	130818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-40	5	-0.72	43552590	7842	37.98	5580	5650	5500	7200	3880	5540	5553.76	4.59	0	-3219	5673	5606	5503	5436	5333	5640	5470	141	1660	500	3980	10	1	27671533	1522	11.73	0.44	12	0.03	469.00	12579.00	9430	20240503	-41.68	4980	20241209	10.44	9430	-41.68	20240503	4980	10.44	20241209	9430	-41.68	20240503	4980	10.44	20241209	0.87	N	122990	500	140 억	1271393	N	N	97	N	N
86	20241216	120818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-20	5	-0.36	36590450	6578	31.86	5580	5650	5510	7200	3880	5540	5562.55	4.59	0	-2328	5673	5606	5503	5436	5333	5640	5470	141	1660	500	3980	10	1	27671533	1527	11.77	0.44	12	0.02	469.00	12579.00	9430	20240503	-41.46	4980	20241209	10.84	9430	-41.46	20240503	4980	10.84	20241209	9430	-41.46	20240503	4980	10.84	20241209	0.87	N	122990	500	140 억	1271393	N	N	97	N	N
87	20241216	110817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	40	2	0.72	28712750	5153	24.96	5580	5650	5530	7200	3880	5540	5572.05	4.59	0	-1555	5673	5606	5503	5436	5333	5640	5470	141	1660	500	3980	10	1	27671533	1544	11.90	0.44	12	0.02	469.00	12579.00	9430	20240503	-40.83	4980	20241209	12.05	9430	-40.83	20240503	4980	12.05	20241209	9430	-40.83	20240503	4980	12.05	20241209	0.87	N	122990	500	140 억	1271393	N	N	97	N	N
88	20241216	100818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	50	2	0.90	19287130	3454	16.73	5580	5650	5540	7200	3880	5540	5584.00	4.59	0	-1458	5673	5606	5503	5436	5333	5640	5470	141	1660	500	3980	10	1	27671533	1547	11.92	0.44	12	0.01	469.00	12579.00	9430	20240503	-40.72	4980	20241209	12.25	9430	-40.72	20240503	4980	12.25	20241209	9430	-40.72	20240503	4980	12.25	20241209	0.87	N	122990	500	140 억	1271393	N	N	97	N	N
89	20241216	090819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	80	2	1.44	7952900	1420	6.88	5580	5650	5540	7200	3880	5540	5600.63	4.59	0	-552	5673	5606	5503	5436	5333	5640	5470	141	1660	500	3980	10	1	27671533	1555	11.98	0.45	12	0.01	469.00	12579.00	9430	20240503	-40.40	4980	20241209	12.85	9430	-40.40	20240503	4980	12.85	20241209	9430	-40.40	20240503	4980	12.85	20241209	0.87	N	122990	500	140 억	1271393	N	N	97	N	N
90	20241213	160811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	90	2	1.65	113671730	20642	76.47	5480	5570	5400	7080	3820	5450	5506.82	4.60	0	693	5576	5512	5436	5372	5296	5475	5335	141	1630	500	3920	10	1	27671533	1533	11.81	0.44	12	0.07	469.00	12579.00	9430	20240503	-41.25	4980	20241209	11.24	9430	-41.25	20240503	4980	11.24	20241209	9430	-41.25	20240503	4980	11.24	20241209	0.85	N	122990	500	140 억	1271826	N	N	97	N	N
91	20241213	150816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	50	2	0.92	109268750	19843	73.51	5480	5570	5400	7080	3820	5450	5506.66	4.60	0	1201	5576	5512	5436	5372	5296	5475	5335	141	1630	500	3920	10	1	27671533	1522	11.73	0.44	12	0.07	469.00	12579.00	9430	20240503	-41.68	4980	20241209	10.44	9430	-41.68	20240503	4980	10.44	20241209	9430	-41.68	20240503	4980	10.44	20241209	0.85	N	122990	500	140 억	1271826	N	N	19	N	N
92	20241213	140816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	90	2	1.65	98674640	17924	66.40	5480	5570	5400	7080	3820	5450	5505.17	4.60	0	1710	5576	5512	5436	5372	5296	5475	5335	141	1630	500	3920	10	1	27671533	1533	11.81	0.44	12	0.06	469.00	12579.00	9430	20240503	-41.25	4980	20241209	11.24	9430	-41.25	20240503	4980	11.24	20241209	9430	-41.25	20240503	4980	11.24	20241209	0.85	N	122990	500	140 억	1271826	N	N	19	N	N
93	20241213	130816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	60	2	1.10	78980570	14363	53.21	5480	5570	5400	7080	3820	5450	5498.89	4.60	0	4188	5576	5512	5436	5372	5296	5475	5335	141	1630	500	3920	10	1	27671533	1525	11.75	0.44	12	0.05	469.00	12579.00	9430	20240503	-41.57	4980	20241209	10.64	9430	-41.57	20240503	4980	10.64	20241209	9430	-41.57	20240503	4980	10.64	20241209	0.85	N	122990	500	140 억	1271826	N	N	19	N	N
94	20241213	120817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	90	2	1.65	65369340	11896	44.07	5480	5570	5400	7080	3820	5450	5495.07	4.60	0	3915	5576	5512	5436	5372	5296	5475	5335	141	1630	500	3920	10	1	27671533	1533	11.81	0.44	12	0.04	469.00	12579.00	9430	20240503	-41.25	4980	20241209	11.24	9430	-41.25	20240503	4980	11.24	20241209	9430	-41.25	20240503	4980	11.24	20241209	0.85	N	122990	500	140 억	1271826	N	N	19	N	N
95	20241213	110814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	90	2	1.65	45746630	8354	30.95	5480	5550	5400	7080	3820	5450	5476.02	4.60	0	3727	5576	5512	5436	5372	5296	5475	5335	141	1630	500	3920	10	1	27671533	1533	11.81	0.44	12	0.03	469.00	12579.00	9430	20240503	-41.25	4980	20241209	11.24	9430	-41.25	20240503	4980	11.24	20241209	9430	-41.25	20240503	4980	11.24	20241209	0.85	N	122990	500	140 억	1271826	N	N	19	N	N
96	20241213	100806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	-30	5	-0.55	12751630	2353	8.72	5480	5480	5400	7080	3820	5450	5419.31	4.60	0	-197	5576	5512	5436	5372	5296	5475	5335	141	1630	500	3920	10	1	27671533	1500	11.56	0.43	12	0.01	469.00	12579.00	9430	20240503	-42.52	4980	20241209	8.84	9430	-42.52	20240503	4980	8.84	20241209	9430	-42.52	20240503	4980	8.84	20241209	0.85	N	122990	500	140 억	1271826	N	N	19	N	N
97	20241213	090816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	30	2	0.55	16430	3	0.01	5480	5480	5470	7080	3820	5450	5476.67	4.60	0	1	5576	5512	5436	5372	5296	5475	5335	141	1630	500	3920	10	1	27671533	1516	11.68	0.44	12	0.00	469.00	12579.00	9430	20240503	-41.89	4980	20241209	10.04	9430	-41.89	20240503	4980	10.04	20241209	9430	-41.89	20240503	4980	10.04	20241209	0.85	N	122990	500	140 억	1271826	N	N	19	N	N
98	20241212	160817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	10	2	0.18	145439800	26804	80.44	5470	5500	5360	7070	3810	5440	5426.05	4.61	0	-3791	5620	5530	5370	5280	5120	5575	5325	141	1630	500	3910	10	1	27671533	1508	11.62	0.43	12	0.10	469.00	12579.00	9430	20240503	-42.21	4980	20241209	9.44	9430	-42.21	20240503	4980	9.44	20241209	9430	-42.21	20240503	4980	9.44	20241209	0.87	N	122990	500	140 억	1275336	N	N	19	N	N
99	20241212	150811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-10	5	-0.18	138994900	25620	76.88	5470	5500	5360	7070	3810	5440	5425.25	4.61	0	-3596	5620	5530	5370	5280	5120	5575	5325	141	1630	500	3910	10	1	27671533	1503	11.58	0.43	12	0.09	469.00	12579.00	9430	20240503	-42.42	4980	20241209	9.04	9430	-42.42	20240503	4980	9.04	20241209	9430	-42.42	20240503	4980	9.04	20241209	0.87	N	122990	500	140 억	1275336	N	N	36	N	N
100	20241212	140809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	20	2	0.37	129785340	23924	71.79	5470	5500	5360	7070	3810	5440	5424.90	4.61	0	-4204	5620	5530	5370	5280	5120	5575	5325	141	1630	500	3910	10	1	27671533	1511	11.64	0.43	12	0.09	469.00	12579.00	9430	20240503	-42.10	4980	20241209	9.64	9430	-42.10	20240503	4980	9.64	20241209	9430	-42.10	20240503	4980	9.64	20241209	0.87	N	122990	500	140 억	1275336	N	N	36	N	N
101	20241212	130801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	-20	5	-0.37	90470750	16713	50.15	5470	5500	5360	7070	3810	5440	5413.20	4.61	0	-1918	5620	5530	5370	5280	5120	5575	5325	141	1630	500	3910	10	1	27671533	1500	11.56	0.43	12	0.06	469.00	12579.00	9430	20240503	-42.52	4980	20241209	8.84	9430	-42.52	20240503	4980	8.84	20241209	9430	-42.52	20240503	4980	8.84	20241209	0.87	N	122990	500	140 억	1275336	N	N	36	N	N
102	20241212	120754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-50	5	-0.92	76691620	14160	42.49	5470	5500	5360	7070	3810	5440	5416.07	4.61	0	-2324	5620	5530	5370	5280	5120	5575	5325	141	1630	500	3910	10	1	27671533	1491	11.49	0.43	12	0.05	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	9430	-42.84	20240503	4980	8.23	20241209	9430	-42.84	20240503	4980	8.23	20241209	0.87	N	122990	500	140 억	1275336	N	N	36	N	N
103	20241212	110806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-30	5	-0.55	57915110	10683	32.06	5470	5500	5360	7070	3810	5440	5421.24	4.61	0	-1876	5620	5530	5370	5280	5120	5575	5325	141	1630	500	3910	10	1	27671533	1497	11.54	0.43	12	0.04	469.00	12579.00	9430	20240503	-42.63	4980	20241209	8.63	9430	-42.63	20240503	4980	8.63	20241209	9430	-42.63	20240503	4980	8.63	20241209	0.87	N	122990	500	140 억	1275336	N	N	36	N	N
104	20241212	100804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	-60	5	-1.10	30143750	5532	16.60	5470	5500	5370	7070	3810	5440	5448.98	4.61	0	-1381	5620	5530	5370	5280	5120	5575	5325	141	1630	500	3910	10	1	27671533	1489	11.47	0.43	12	0.02	469.00	12579.00	9430	20240503	-42.95	4980	20241209	8.03	9430	-42.95	20240503	4980	8.03	20241209	9430	-42.95	20240503	4980	8.03	20241209	0.87	N	122990	500	140 억	1275336	N	N	36	N	N
105	20241212	090810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	50	2	0.92	8595140	1568	4.71	5470	5490	5440	7070	3810	5440	5481.59	4.61	0	-1296	5620	5530	5370	5280	5120	5575	5325	141	1630	500	3910	10	1	27671533	1519	11.71	0.44	12	0.01	469.00	12579.00	9430	20240503	-41.78	4980	20241209	10.24	9430	-41.78	20240503	4980	10.24	20241209	9430	-41.78	20240503	4980	10.24	20241209	0.87	N	122990	500	140 억	1275336	N	N	36	N	N
106	20241211	160803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	150	2	2.84	179255670	33323	42.53	5260	5460	5210	6870	3710	5290	5379.34	4.59	0	3718	5536	5412	5206	5082	4876	5475	5145	141	1580	500	3800	10	1	27671533	1505	11.60	0.43	12	0.12	469.00	12579.00	9430	20240503	-42.31	4980	20241209	9.24	9430	-42.31	20240503	4980	9.24	20241209	9430	-42.31	20240503	4980	9.24	20241209	0.88	N	122990	500	140 억	1271302	N	N	36	N	N
107	20241211	150734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	160	2	3.02	174208460	32395	41.35	5260	5460	5210	6870	3710	5290	5377.63	4.59	0	3835	5536	5412	5206	5082	4876	5475	5145	141	1580	500	3800	10	1	27671533	1508	11.62	0.43	12	0.12	469.00	12579.00	9430	20240503	-42.21	4980	20241209	9.44	9430	-42.21	20240503	4980	9.44	20241209	9430	-42.21	20240503	4980	9.44	20241209	0.88	N	122990	500	140 억	1271302	N	N	31	N	N
108	20241211	140809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	140	2	2.65	160371780	29842	38.09	5260	5460	5210	6870	3710	5290	5374.03	4.59	0	4078	5536	5412	5206	5082	4876	5475	5145	141	1580	500	3800	10	1	27671533	1503	11.58	0.43	12	0.11	469.00	12579.00	9430	20240503	-42.42	4980	20241209	9.04	9430	-42.42	20240503	4980	9.04	20241209	9430	-42.42	20240503	4980	9.04	20241209	0.88	N	122990	500	140 억	1271302	N	N	31	N	N
109	20241211	130812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	100	2	1.89	117812550	21969	28.04	5260	5400	5210	6870	3710	5290	5362.67	4.59	0	546	5536	5412	5206	5082	4876	5475	5145	141	1580	500	3800	10	1	27671533	1491	11.49	0.43	12	0.08	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	9430	-42.84	20240503	4980	8.23	20241209	9430	-42.84	20240503	4980	8.23	20241209	0.88	N	122990	500	140 억	1271302	N	N	31	N	N
110	20241211	120813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	80	2	1.51	88657140	16538	21.11	5260	5400	5210	6870	3710	5290	5360.81	4.59	0	-2782	5536	5412	5206	5082	4876	5475	5145	141	1580	500	3800	10	1	27671533	1486	11.45	0.43	12	0.06	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	9430	-43.05	20240503	4980	7.83	20241209	9430	-43.05	20240503	4980	7.83	20241209	0.88	N	122990	500	140 억	1271302	N	N	31	N	N
111	20241211	110809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	60	2	1.13	44335280	8293	10.58	5260	5400	5210	6870	3710	5290	5346.11	4.59	0	-2908	5536	5412	5206	5082	4876	5475	5145	141	1580	500	3800	10	1	27671533	1480	11.41	0.43	12	0.03	469.00	12579.00	9430	20240503	-43.27	4980	20241209	7.43	9430	-43.27	20240503	4980	7.43	20241209	9430	-43.27	20240503	4980	7.43	20241209	0.88	N	122990	500	140 억	1271302	N	N	31	N	N
112	20241211	100811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	110	2	2.08	36404800	6812	8.69	5260	5400	5210	6870	3710	5290	5344.22	4.59	0	-1898	5536	5412	5206	5082	4876	5475	5145	141	1580	500	3800	10	1	27671533	1494	11.51	0.43	12	0.02	469.00	12579.00	9430	20240503	-42.74	4980	20241209	8.43	9430	-42.74	20240503	4980	8.43	20241209	9430	-42.74	20240503	4980	8.43	20241209	0.88	N	122990	500	140 억	1271302	N	N	31	N	N
113	20241211	090815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	10	2	0.19	2904390	550	0.70	5260	5310	5210	6870	3710	5290	5280.71	4.59	0	7	5536	5412	5206	5082	4876	5475	5145	141	1580	500	3800	10	1	27671533	1467	11.30	0.42	12	0.00	469.00	12579.00	9430	20240503	-43.80	4980	20241209	6.43	9430	-43.80	20240503	4980	6.43	20241209	9430	-43.80	20240503	4980	6.43	20241209	0.88	N	122990	500	140 억	1271302	N	N	31	N	N
114	20241210	160805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	300	2	6.01	401370090	78345	67.31	5000	5330	5000	6480	3495	4990	5123.11	4.45	0	40675	5410	5200	5090	4880	4770	5145	4825	141	1490	500	3590	10	1	27671533	1464	11.28	0.42	12	0.28	469.00	12579.00	9430	20240503	-43.90	4980	20241209	6.22	9430	-43.90	20240503	4980	6.22	20241209	9430	-43.90	20240503	4980	6.22	20241209	0.96	N	122990	500	140 억	1230175	N	N	31	N	N
115	20241210	150806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5260	270	2	5.41	397255070	77563	66.64	5000	5330	5000	6480	3495	4990	5121.71	4.45	0	41066	5410	5200	5090	4880	4770	5145	4825	141	1490	500	3590	10	1	27671533	1456	11.22	0.42	12	0.28	469.00	12579.00	9430	20240503	-44.22	4980	20241209	5.62	9430	-44.22	20240503	4980	5.62	20241209	9430	-44.22	20240503	4980	5.62	20241209	0.96	N	122990	500	140 억	1230175	N	N	11	N	N
116	20241210	140806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	280	2	5.61	384356480	75100	64.52	5000	5330	5000	6480	3495	4990	5117.93	4.45	0	40489	5410	5200	5090	4880	4770	5145	4825	141	1490	500	3590	10	1	27671533	1458	11.24	0.42	12	0.27	469.00	12579.00	9430	20240503	-44.11	4980	20241209	5.82	9430	-44.11	20240503	4980	5.82	20241209	9430	-44.11	20240503	4980	5.82	20241209	0.96	N	122990	500	140 억	1230175	N	N	11	N	N
117	20241210	130805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5260	270	2	5.41	377709170	73833	63.43	5000	5330	5000	6480	3495	4990	5115.72	4.45	0	40051	5410	5200	5090	4880	4770	5145	4825	141	1490	500	3590	10	1	27671533	1456	11.22	0.42	12	0.27	469.00	12579.00	9430	20240503	-44.22	4980	20241209	5.62	9430	-44.22	20240503	4980	5.62	20241209	9430	-44.22	20240503	4980	5.62	20241209	0.96	N	122990	500	140 억	1230175	N	N	11	N	N
118	20241210	120805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	300	2	6.01	363541420	71148	61.13	5000	5330	5000	6480	3495	4990	5109.65	4.45	0	40379	5410	5200	5090	4880	4770	5145	4825	141	1490	500	3590	10	1	27671533	1464	11.28	0.42	12	0.26	469.00	12579.00	9430	20240503	-43.90	4980	20241209	6.22	9430	-43.90	20240503	4980	6.22	20241209	9430	-43.90	20240503	4980	6.22	20241209	0.96	N	122990	500	140 억	1230175	N	N	11	N	N
119	20241210	110805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	220	2	4.41	297834170	58717	50.45	5000	5210	5000	6480	3495	4990	5072.37	4.45	0	40473	5410	5200	5090	4880	4770	5145	4825	141	1490	500	3590	10	1	27671533	1442	11.11	0.41	12	0.21	469.00	12579.00	9430	20240503	-44.75	4980	20241209	4.62	9430	-44.75	20240503	4980	4.62	20241209	9430	-44.75	20240503	4980	4.62	20241209	0.96	N	122990	500	140 억	1230175	N	N	11	N	N
120	20241210	100805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	180	2	3.61	251005280	49647	42.65	5000	5190	5000	6480	3495	4990	5055.80	4.45	0	39095	5410	5200	5090	4880	4770	5145	4825	141	1490	500	3590	10	1	27671533	1431	11.02	0.41	12	0.18	469.00	12579.00	9430	20240503	-45.17	4980	20241209	3.82	9430	-45.17	20240503	4980	3.82	20241209	9430	-45.17	20240503	4980	3.82	20241209	0.96	N	122990	500	140 억	1230175	N	N	11	N	N
121	20241210	090810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	60	2	1.20	190041660	37662	32.36	5000	5090	5000	6480	3495	4990	5045.98	4.45	0	34927	5410	5200	5090	4880	4770	5145	4825	141	1490	500	3590	10	1	27671533	1397	10.77	0.40	12	0.14	469.00	12579.00	9430	20240503	-46.45	4980	20241209	1.41	9430	-46.45	20240503	4980	1.41	20241209	9430	-46.45	20240503	4980	1.41	20241209	0.96	N	122990	500	140 억	1230175	N	N	11	N	N
122	20241209	160802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4990	-330	5	-6.20	583903030	115569	143.67	5300	5300	4980	6910	3730	5320	5052.56	4.47	0	-9357	5540	5430	5310	5200	5080	5370	5140	141	1590	500	3830	5	1	27671533	1381	10.64	0.40	12	0.42	469.00	12579.00	9430	20240503	-47.08	4980	20241209	0.20	9430	-47.08	20240503	4980	0.20	20241209	9430	-47.08	20240503	4980	0.20	20241209	0.96	N	122990	500	140 억	1235664	N	N	11	N	N
123	20241209	150802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5040	-280	5	-5.26	498820705	98539	122.50	5300	5300	4990	6910	3730	5320	5062.17	4.47	0	-13221	5540	5430	5310	5200	5080	5370	5140	141	1590	500	3830	10	1	27671533	1395	10.75	0.40	12	0.36	469.00	12579.00	9430	20240503	-46.55	4990	20241209	1.00	9430	-46.55	20240503	4990	1.00	20241209	9430	-46.55	20240503	4990	1.00	20241209	0.96	N	122990	500	140 억	1235664	N	N	11	N	N
124	20241209	140804	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5040	-280	5	-5.26	443883335	87577	108.87	5300	5300	4995	6910	3730	5320	5068.49	4.47	0	-12664	5540	5430	5310	5200	5080	5370	5140	141	1590	500	3830	10	1	27671533	1395	10.75	0.40	12	0.32	469.00	12579.00	9430	20240503	-46.55	4995	20241209	0.90	9430	-46.55	20240503	4995	0.90	20241209	9430	-46.55	20240503	4995	0.90	20241209	0.96	N	122990	500	140 억	1235664	N	N	11	N	N
125	20241209	130806	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5010	-310	5	-5.83	397901850	78462	97.54	5300	5300	4995	6910	3730	5320	5071.27	4.47	0	-10166	5540	5430	5310	5200	5080	5370	5140	141	1590	500	3830	10	1	27671533	1386	10.68	0.40	12	0.28	469.00	12579.00	9430	20240503	-46.87	4995	20241209	0.30	9430	-46.87	20240503	4995	0.30	20241209	9430	-46.87	20240503	4995	0.30	20241209	0.96	N	122990	500	140 억	1235664	N	N	11	N	N
126	20241209	120802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5050	-270	5	-5.08	330274340	64983	80.79	5300	5300	5000	6910	3730	5320	5082.47	4.47	0	-11774	5540	5430	5310	5200	5080	5370	5140	141	1590	500	3830	10	1	27671533	1397	10.77	0.40	12	0.23	469.00	12579.00	9430	20240503	-46.45	5000	20241209	1.00	9430	-46.45	20240503	5000	1.00	20241209	9430	-46.45	20240503	5000	1.00	20241209	0.96	N	122990	500	140 억	1235664	N	N	11	N	N
127	20241209	110804	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5050	-270	5	-5.08	292730580	57534	71.53	5300	5300	5000	6910	3730	5320	5087.96	4.47	0	-10912	5540	5430	5310	5200	5080	5370	5140	141	1590	500	3830	10	1	27671533	1397	10.77	0.40	12	0.21	469.00	12579.00	9430	20240503	-46.45	5000	20241209	1.00	9430	-46.45	20240503	5000	1.00	20241209	9430	-46.45	20240503	5000	1.00	20241209	0.96	N	122990	500	140 억	1235664	N	N	11	N	N
128	20241209	100802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5120	-200	5	-3.76	142490670	27821	34.59	5300	5300	5060	6910	3730	5320	5121.69	4.47	0	-10924	5540	5430	5310	5200	5080	5370	5140	141	1590	500	3830	10	1	27671533	1417	10.92	0.41	12	0.10	469.00	12579.00	9430	20240503	-45.71	5060	20241209	1.19	9430	-45.71	20240503	5060	1.19	20241209	9430	-45.71	20240503	5060	1.19	20241209	0.96	N	122990	500	140 억	1235664	N	N	11	N	N
129	20241209	090758	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5130	-190	5	-3.57	33120180	6379	7.93	5300	5300	5120	6910	3730	5320	5192.06	4.47	0	-4294	5540	5430	5310	5200	5080	5370	5140	141	1590	500	3830	10	1	27671533	1420	10.94	0.41	12	0.02	469.00	12579.00	9430	20240503	-45.60	5120	20241209	0.20	9430	-45.60	20240503	5120	0.20	20241209	9430	-45.60	20240503	5120	0.20	20241209	0.96	N	122990	500	140 억	1235664	N	N	11	N	N
130	20241206	160756	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5320	-90	5	-1.66	424689580	80257	519.09	5410	5420	5190	7030	3790	5410	5291.62	4.38	0	28554	5503	5456	5413	5366	5323	5435	5345	141	1620	500	3890	10	1	27671533	1472	11.34	0.42	12	0.29	469.00	12579.00	9430	20240503	-43.58	5190	20241206	2.50	9430	-43.58	20240503	5190	2.50	20241206	9430	-43.58	20240503	5190	2.50	20241206	0.96	N	122990	500	140 억	1210673	N	N	11	N	N
131	20241206	150800	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5350	-60	5	-1.11	387446630	73225	473.61	5410	5420	5190	7030	3790	5410	5291.18	4.38	0	24225	5503	5456	5413	5366	5323	5435	5345	141	1620	500	3890	10	1	27671533	1480	11.41	0.43	12	0.26	469.00	12579.00	9430	20240503	-43.27	5190	20241206	3.08	9430	-43.27	20240503	5190	3.08	20241206	9430	-43.27	20240503	5190	3.08	20241206	0.96	N	122990	500	140 억	1210673	N	N	15	N	N
132	20241206	140757	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5310	-100	5	-1.85	234229010	44245	286.17	5410	5420	5190	7030	3790	5410	5293.91	4.38	0	15512	5503	5456	5413	5366	5323	5435	5345	141	1620	500	3890	10	1	27671533	1469	11.32	0.42	12	0.16	469.00	12579.00	9430	20240503	-43.69	5190	20241206	2.31	9430	-43.69	20240503	5190	2.31	20241206	9430	-43.69	20240503	5190	2.31	20241206	0.96	N	122990	500	140 억	1210673	N	N	15	N	N
133	20241206	130758	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5290	-120	5	-2.22	207483590	39199	253.53	5410	5420	5190	7030	3790	5410	5293.08	4.38	0	12174	5503	5456	5413	5366	5323	5435	5345	141	1620	500	3890	10	1	27671533	1464	11.28	0.42	12	0.14	469.00	12579.00	9430	20240503	-43.90	5190	20241206	1.93	9430	-43.90	20240503	5190	1.93	20241206	9430	-43.90	20240503	5190	1.93	20241206	0.96	N	122990	500	140 억	1210673	N	N	15	N	N
134	20241206	120754	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5350	-60	5	-1.11	171623890	32449	209.88	5410	5420	5190	7030	3790	5410	5289.03	4.38	0	8224	5503	5456	5413	5366	5323	5435	5345	141	1620	500	3890	10	1	27671533	1480	11.41	0.43	12	0.12	469.00	12579.00	9430	20240503	-43.27	5190	20241206	3.08	9430	-43.27	20240503	5190	3.08	20241206	9430	-43.27	20240503	5190	3.08	20241206	0.96	N	122990	500	140 억	1210673	N	N	15	N	N
135	20241206	110751	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5250	-160	5	-2.96	112722760	21277	137.62	5410	5420	5190	7030	3790	5410	5297.87	4.38	0	-489	5503	5456	5413	5366	5323	5435	5345	141	1620	500	3890	10	1	27671533	1453	11.19	0.42	12	0.08	469.00	12579.00	9430	20240503	-44.33	5190	20241206	1.16	9430	-44.33	20240503	5190	1.16	20241206	9430	-44.33	20240503	5190	1.16	20241206	0.96	N	122990	500	140 억	1210673	N	N	15	N	N
136	20241206	100751	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5390	-20	5	-0.37	30302370	5634	36.44	5410	5420	5350	7030	3790	5410	5378.48	4.38	0	-442	5503	5456	5413	5366	5323	5435	5345	141	1620	500	3890	10	1	27671533	1491	11.49	0.43	12	0.02	469.00	12579.00	9430	20240503	-42.84	5350	20241206	0.75	9430	-42.84	20240503	5350	0.75	20241206	9430	-42.84	20240503	5350	0.75	20241206	0.96	N	122990	500	140 억	1210673	N	N	15	N	N
137	20241206	090758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	0	3	0.00	1152660	213	1.38	5410	5420	5410	7030	3790	5410	5411.55	4.38	0	25	5503	5456	5413	5366	5323	5435	5345	141	1620	500	3890	10	1	27671533	1497	11.54	0.43	12	0.00	469.00	12579.00	9430	20240503	-42.63	5370	20241205	0.74	9430	-42.63	20240503	5370	0.74	20241205	9430	-42.63	20240503	5370	0.74	20241205	0.96	N	122990	500	140 억	1210673	N	N	15	N	N
138	20241205	160743	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5410	10	2	0.19	83579940	15409	15.09	5460	5460	5370	7020	3780	5400	5424.15	4.37	0	-1205	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1497	11.54	0.43	12	0.06	469.00	12579.00	9430	20240503	-42.63	5370	20241205	0.74	9430	-42.63	20240503	5370	0.74	20241205	9430	-42.63	20240503	5370	0.74	20241205	0.96	N	122990	500	140 억	1208083	N	N	15	N	N
139	20241205	150748	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5440	40	2	0.74	71442900	13167	12.90	5460	5460	5370	7020	3780	5400	5425.91	4.37	0	-1371	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1505	11.60	0.43	12	0.05	469.00	12579.00	9430	20240503	-42.31	5370	20241205	1.30	9430	-42.31	20240503	5370	1.30	20241205	9430	-42.31	20240503	5370	1.30	20241205	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
140	20241205	140734	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5460	60	2	1.11	62023570	11435	11.20	5460	5460	5370	7020	3780	5400	5424.01	4.37	0	-1716	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1511	11.64	0.43	12	0.04	469.00	12579.00	9430	20240503	-42.10	5370	20241205	1.68	9430	-42.10	20240503	5370	1.68	20241205	9430	-42.10	20240503	5370	1.68	20241205	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
141	20241205	130744	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5450	50	2	0.93	57127320	10537	10.32	5460	5460	5370	7020	3780	5400	5421.59	4.37	0	-1702	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1508	11.62	0.43	12	0.04	469.00	12579.00	9430	20240503	-42.21	5370	20241205	1.49	9430	-42.21	20240503	5370	1.49	20241205	9430	-42.21	20240503	5370	1.49	20241205	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
142	20241205	120745	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5450	50	2	0.93	45446500	8389	8.22	5460	5460	5370	7020	3780	5400	5417.39	4.37	0	-2172	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1508	11.62	0.43	12	0.03	469.00	12579.00	9430	20240503	-42.21	5370	20241205	1.49	9430	-42.21	20240503	5370	1.49	20241205	9430	-42.21	20240503	5370	1.49	20241205	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
143	20241205	110743	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5440	40	2	0.74	34782880	6430	6.30	5460	5460	5370	7020	3780	5400	5409.47	4.37	0	-2144	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1505	11.60	0.43	12	0.02	469.00	12579.00	9430	20240503	-42.31	5370	20241205	1.30	9430	-42.31	20240503	5370	1.30	20241205	9430	-42.31	20240503	5370	1.30	20241205	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
144	20241205	100740	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5410	10	2	0.19	19097080	3535	3.46	5460	5460	5370	7020	3780	5400	5402.29	4.37	0	-2215	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1497	11.54	0.43	12	0.01	469.00	12579.00	9430	20240503	-42.63	5370	20241205	0.74	9430	-42.63	20240503	5370	0.74	20241205	9430	-42.63	20240503	5370	0.74	20241205	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
145	20241205	090746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	10	2	0.19	1126950	208	0.20	5460	5460	5410	7020	3780	5400	5418.03	4.37	0	-185	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1497	11.54	0.43	12	0.00	469.00	12579.00	9430	20240503	-42.63	5400	20241204	0.19	9430	-42.63	20240503	5400	0.19	20241204	9430	-42.63	20240503	5400	0.19	20241204	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
146	20241204	160731	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5400	-220	5	-3.91	555905150	102025	440.64	5460	5600	5400	7300	3940	5620	5448.76	4.49	0	-36024	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1494	11.51	0.43	12	0.37	469.00	12579.00	9430	20240503	-42.74	5400	20241204	0.00	9430	-42.74	20240503	5400	0.00	20241204	9430	-42.74	20240503	5400	0.00	20241204	0.96	N	122990	500	140 억	1243818	N	N	17	N	N
147	20241204	150732	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5410	-210	5	-3.74	521625980	95679	413.23	5460	5600	5400	7300	3940	5620	5451.83	4.49	0	-32783	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1497	11.54	0.43	12	0.35	469.00	12579.00	9430	20240503	-42.63	5400	20241204	0.19	9430	-42.63	20240503	5400	0.19	20241204	9430	-42.63	20240503	5400	0.19	20241204	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
148	20241204	140731	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5410	-210	5	-3.74	492451180	90286	389.94	5460	5600	5400	7300	3940	5620	5454.35	4.49	0	-29616	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1497	11.54	0.43	12	0.33	469.00	12579.00	9430	20240503	-42.63	5400	20241204	0.19	9430	-42.63	20240503	5400	0.19	20241204	9430	-42.63	20240503	5400	0.19	20241204	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
149	20241204	130729	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5440	-180	5	-3.20	428161220	78418	338.68	5460	5600	5400	7300	3940	5620	5459.99	4.49	0	-23240	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1505	11.60	0.43	12	0.28	469.00	12579.00	9430	20240503	-42.31	5400	20241204	0.74	9430	-42.31	20240503	5400	0.74	20241204	9430	-42.31	20240503	5400	0.74	20241204	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
150	20241204	120726	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5420	-200	5	-3.56	346988210	63432	273.96	5460	5600	5410	7300	3940	5620	5470.24	4.49	0	-18684	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1500	11.56	0.43	12	0.23	469.00	12579.00	9430	20240503	-42.52	5410	20241204	0.18	9430	-42.52	20240503	5410	0.18	20241204	9430	-42.52	20240503	5410	0.18	20241204	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
151	20241204	110716	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5420	-200	5	-3.56	311403200	56860	245.57	5460	5600	5410	7300	3940	5620	5476.67	4.49	0	-14615	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1500	11.56	0.43	12	0.21	469.00	12579.00	9430	20240503	-42.52	5410	20241204	0.18	9430	-42.52	20240503	5410	0.18	20241204	9430	-42.52	20240503	5410	0.18	20241204	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
152	20241204	100720	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	-130	5	-2.31	246104760	44827	193.60	5460	5600	5420	7300	3940	5620	5490.10	4.49	0	-12421	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1519	11.71	0.44	12	0.16	469.00	12579.00	9430	20240503	-41.78	5420	20241204	1.29	9430	-41.78	20240503	5420	1.29	20241204	9430	-41.78	20240503	5420	1.29	20241204	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
153	20241204	090733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	-110	5	-1.96	109918620	20001	86.38	5460	5600	5460	7300	3940	5620	5495.66	4.49	0	995	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1525	11.75	0.44	12	0.07	469.00	12579.00	9430	20240503	-41.57	5450	20241202	1.10	9430	-41.57	20240503	5450	1.10	20241202	9430	-41.57	20240503	5450	1.10	20241202	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
154	20241203	160803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	130	2	2.37	128872490	23154	59.56	5480	5630	5480	7130	3850	5490	5565.71	4.41	0	46	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1584	11.98	0.45	12	0.08	469.00	12579.00	9430	20240503	-40.40	5450	20241202	3.12	9430	-40.40	20240503	5450	3.12	20241202	9430	-40.40	20240503	5450	3.12	20241202	0.95	N	122990	500	140 억	1244301	N	N	20	N	N
155	20241203	150829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	120	2	2.19	122514520	22021	56.65	5480	5630	5480	7130	3850	5490	5563.53	4.41	0	267	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1581	11.96	0.45	12	0.08	469.00	12579.00	9430	20240503	-40.51	5450	20241202	2.94	9430	-40.51	20240503	5450	2.94	20241202	9430	-40.51	20240503	5450	2.94	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
156	20241203	140818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	120	2	2.19	110438210	19872	51.12	5480	5620	5480	7130	3850	5490	5557.48	4.41	0	-16	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1581	11.96	0.45	12	0.07	469.00	12579.00	9430	20240503	-40.51	5450	20241202	2.94	9430	-40.51	20240503	5450	2.94	20241202	9430	-40.51	20240503	5450	2.94	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
157	20241203	130821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	100	2	1.82	103551040	18642	47.95	5480	5620	5480	7130	3850	5490	5554.72	4.41	0	81	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1576	11.92	0.44	12	0.07	469.00	12579.00	9430	20240503	-40.72	5450	20241202	2.57	9430	-40.72	20240503	5450	2.57	20241202	9430	-40.72	20240503	5450	2.57	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
158	20241203	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	60	2	1.09	73084920	13188	33.92	5480	5620	5480	7130	3850	5490	5541.77	4.41	0	-1598	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1564	11.83	0.44	12	0.05	469.00	12579.00	9430	20240503	-41.15	5450	20241202	1.83	9430	-41.15	20240503	5450	1.83	20241202	9430	-41.15	20240503	5450	1.83	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
159	20241203	110811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	110	2	2.00	64266360	11602	29.85	5480	5620	5480	7130	3850	5490	5539.25	4.41	0	-1327	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1578	11.94	0.45	12	0.04	469.00	12579.00	9430	20240503	-40.62	5450	20241202	2.75	9430	-40.62	20240503	5450	2.75	20241202	9430	-40.62	20240503	5450	2.75	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
160	20241203	100758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	110	2	2.00	53198470	9622	24.75	5480	5600	5480	7130	3850	5490	5528.84	4.41	0	-1049	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1578	11.94	0.45	12	0.03	469.00	12579.00	9430	20240503	-40.62	5450	20241202	2.75	9430	-40.62	20240503	5450	2.75	20241202	9430	-40.62	20240503	5450	2.75	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
161	20241203	090751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	0	3	0.00	1551070	283	0.73	5480	5490	5480	7130	3850	5490	5480.81	4.41	0	88	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1547	11.71	0.44	12	0.00	469.00	12579.00	9430	20240503	-41.78	5450	20241202	0.73	9430	-41.78	20240503	5450	0.73	20241202	9430	-41.78	20240503	5450	0.73	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
162	20241202	160739	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	-110	5	-1.96	213193390	38773	56.80	5600	5600	5450	7280	3920	5600	5498.50	4.44	0	-8174	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1547	11.71	0.44	12	0.14	469.00	12579.00	9430	20240503	-41.78	5450	20241202	0.73	9430	-41.78	20240503	5450	0.73	20241202	9430	-41.78	20240503	5450	0.73	20241202	0.97	N	122990	500	140 억	1252428	N	N	5	N	N
163	20241202	150843	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5480	-120	5	-2.14	196115180	35649	52.22	5600	5600	5450	7280	3920	5600	5501.28	4.44	0	-7814	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1545	11.68	0.44	12	0.13	469.00	12579.00	9430	20240503	-41.89	5450	20241202	0.55	9430	-41.89	20240503	5450	0.55	20241202	9430	-41.89	20240503	5450	0.55	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N
164	20241202	140759	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5460	-140	5	-2.50	182797280	33217	48.66	5600	5600	5450	7280	3920	5600	5503.12	4.44	0	-7040	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1539	11.64	0.43	12	0.12	469.00	12579.00	9430	20240503	-42.10	5450	20241202	0.18	9430	-42.10	20240503	5450	0.18	20241202	9430	-42.10	20240503	5450	0.18	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N
165	20241202	130754	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5470	-130	5	-2.32	156352720	28377	41.57	5600	5600	5460	7280	3920	5600	5509.84	4.44	0	-6818	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1542	11.66	0.43	12	0.10	469.00	12579.00	9430	20240503	-41.99	5460	20241202	0.18	9430	-41.99	20240503	5460	0.18	20241202	9430	-41.99	20240503	5460	0.18	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N
166	20241202	120811	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5500	-100	5	-1.79	96704740	17494	25.63	5600	5600	5490	7280	3920	5600	5527.88	4.44	0	-5869	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1550	11.73	0.44	12	0.06	469.00	12579.00	9430	20240503	-41.68	5490	20241202	0.18	9430	-41.68	20240503	5490	0.18	20241202	9430	-41.68	20240503	5490	0.18	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N
167	20241202	110728	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5500	-100	5	-1.79	88173480	15946	23.36	5600	5600	5490	7280	3920	5600	5529.50	4.44	0	-5265	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1550	11.73	0.44	12	0.06	469.00	12579.00	9430	20240503	-41.68	5490	20241202	0.18	9430	-41.68	20240503	5490	0.18	20241202	9430	-41.68	20240503	5490	0.18	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N
168	20241202	100732	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5500	-100	5	-1.79	64081190	11570	16.95	5600	5600	5490	7280	3920	5600	5538.56	4.44	0	-4720	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1550	11.73	0.44	12	0.04	469.00	12579.00	9430	20240503	-41.68	5490	20241202	0.18	9430	-41.68	20240503	5490	0.18	20241202	9430	-41.68	20240503	5490	0.18	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N
169	20241202	090730	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5570	-30	5	-0.54	9816390	1759	2.58	5600	5600	5570	7280	3920	5600	5580.67	4.44	0	-721	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1570	11.88	0.44	12	0.01	469.00	12579.00	9430	20240503	-40.93	5570	20241202	0.00	9430	-40.93	20240503	5570	0.00	20241202	9430	-40.93	20240503	5570	0.00	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History