KissMeData/388050/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 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	161319	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6320	90	2	1.44	1454664610	232695	95.04	6220	6320	6010	8090	4370	6230	6250.31	3.33	56469	56827	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1182	170.81	3.65	12	1.24	37.00	1730.00	12740	20240529	-50.39	4960	20241004	27.42	12740	-50.39	20240529	4960	27.42	20241004	12740	-50.39	20240529	4960	27.42	20241004	7.26	N	388050	500	93 억	623335	N	N	60	N	N
3	20241231	151304	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6320	90	2	1.44	1454664610	232695	95.04	6220	6320	6010	8090	4370	6230	6250.31	3.33	56469	56827	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1182	170.81	3.65	12	1.24	37.00	1730.00	12740	20240529	-50.39	4960	20241004	27.42	12740	-50.39	20240529	4960	27.42	20241004	12740	-50.39	20240529	4960	27.42	20241004	7.26	N	388050	500	93 억	623335	N	N	60	N	N
4	20241231	141316	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6320	90	2	1.44	1454664610	232695	95.04	6220	6320	6010	8090	4370	6230	6250.31	3.33	56469	56827	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1182	170.81	3.65	12	1.24	37.00	1730.00	12740	20240529	-50.39	4960	20241004	27.42	12740	-50.39	20240529	4960	27.42	20241004	12740	-50.39	20240529	4960	27.42	20241004	7.26	N	388050	500	93 억	623335	N	N	60	N	N
5	20241231	131319	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6320	90	2	1.44	1454664610	232695	95.04	6220	6320	6010	8090	4370	6230	6250.31	3.33	56469	56827	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1182	170.81	3.65	12	1.24	37.00	1730.00	12740	20240529	-50.39	4960	20241004	27.42	12740	-50.39	20240529	4960	27.42	20241004	12740	-50.39	20240529	4960	27.42	20241004	7.26	N	388050	500	93 억	623335	N	N	60	N	N
6	20241231	121318	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6320	90	2	1.44	1454664610	232695	95.04	6220	6320	6010	8090	4370	6230	6250.31	3.33	56469	56827	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1182	170.81	3.65	12	1.24	37.00	1730.00	12740	20240529	-50.39	4960	20241004	27.42	12740	-50.39	20240529	4960	27.42	20241004	12740	-50.39	20240529	4960	27.42	20241004	7.26	N	388050	500	93 억	623335	N	N	60	N	N
7	20241231	111317	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6320	90	2	1.44	1454664610	232695	95.04	6220	6320	6010	8090	4370	6230	6250.31	3.33	56469	56827	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1182	170.81	3.65	12	1.24	37.00	1730.00	12740	20240529	-50.39	4960	20241004	27.42	12740	-50.39	20240529	4960	27.42	20241004	12740	-50.39	20240529	4960	27.42	20241004	7.26	N	388050	500	93 억	623335	N	N	60	N	N
8	20241231	101311	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6320	90	2	1.44	1454664610	232695	95.04	6220	6320	6010	8090	4370	6230	6250.31	3.33	56469	56827	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1182	170.81	3.65	12	1.24	37.00	1730.00	12740	20240529	-50.39	4960	20241004	27.42	12740	-50.39	20240529	4960	27.42	20241004	12740	-50.39	20240529	4960	27.42	20241004	7.26	N	388050	500	93 억	623335	N	N	60	N	N
9	20241231	091314	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6320	90	2	1.44	1454664610	232695	95.04	6220	6320	6010	8090	4370	6230	6250.31	3.33	56469	56827	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1182	170.81	3.65	12	1.24	37.00	1730.00	12740	20240529	-50.39	4960	20241004	27.42	12740	-50.39	20240529	4960	27.42	20241004	12740	-50.39	20240529	4960	27.42	20241004	7.26	N	388050	500	93 억	623335	N	N	60	N	N
10	20241230	161310	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6320	90	2	1.44	1435440910	229642	93.79	6220	6320	6010	8090	4370	6230	6250.31	3.03	0	56827	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1182	170.81	3.65	12	1.23	37.00	1730.00	12740	20240529	-50.39	4960	20241004	27.42	12740	-50.39	20240529	4960	27.42	20241004	12740	-50.39	20240529	4960	27.42	20241004	7.26	N	388050	500	93 억	566866	N	N	60	N	N
11	20241230	151314	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6290	60	2	0.96	1314069200	210407	85.93	6220	6300	6010	8090	4370	6230	6245.37	3.03	0	57908	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1177	170.00	3.64	12	1.12	37.00	1730.00	12740	20240529	-50.63	4960	20241004	26.81	12740	-50.63	20240529	4960	26.81	20241004	12740	-50.63	20240529	4960	26.81	20241004	7.26	N	388050	500	93 억	566866	N	N	67	N	N
12	20241230	141314	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6270	40	2	0.64	854127180	137100	55.99	6220	6300	6010	8090	4370	6230	6229.96	3.03	0	20118	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1173	169.46	3.62	12	0.73	37.00	1730.00	12740	20240529	-50.78	4960	20241004	26.41	12740	-50.78	20240529	4960	26.41	20241004	12740	-50.78	20240529	4960	26.41	20241004	7.26	N	388050	500	93 억	566866	N	N	67	N	N
13	20241230	131315	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6270	40	2	0.64	737193240	118463	48.38	6220	6300	6010	8090	4370	6230	6222.98	3.03	0	11927	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1173	169.46	3.62	12	0.63	37.00	1730.00	12740	20240529	-50.78	4960	20241004	26.41	12740	-50.78	20240529	4960	26.41	20241004	12740	-50.78	20240529	4960	26.41	20241004	7.26	N	388050	500	93 억	566866	N	N	67	N	N
14	20241230	121311	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6250	20	2	0.32	651601180	104763	42.79	6220	6300	6010	8090	4370	6230	6219.76	3.03	0	4317	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1169	168.92	3.61	12	0.56	37.00	1730.00	12740	20240529	-50.94	4960	20241004	26.01	12740	-50.94	20240529	4960	26.01	20241004	12740	-50.94	20240529	4960	26.01	20241004	7.26	N	388050	500	93 억	566866	N	N	67	N	N
15	20241230	111312	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6250	20	2	0.32	582477130	93690	38.26	6220	6300	6010	8090	4370	6230	6217.07	3.03	0	3560	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1169	168.92	3.61	12	0.50	37.00	1730.00	12740	20240529	-50.94	4960	20241004	26.01	12740	-50.94	20240529	4960	26.01	20241004	12740	-50.94	20240529	4960	26.01	20241004	7.26	N	388050	500	93 억	566866	N	N	67	N	N
16	20241230	101310	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6240	10	2	0.16	352647970	56988	23.27	6220	6280	6010	8090	4370	6230	6188.11	3.03	0	-4312	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1167	168.65	3.61	12	0.30	37.00	1730.00	12740	20240529	-51.02	4960	20241004	25.81	12740	-51.02	20240529	4960	25.81	20241004	12740	-51.02	20240529	4960	25.81	20241004	7.26	N	388050	500	93 억	566866	N	N	67	N	N
17	20241230	091315	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	6230	0	3	0.00	153265520	25016	10.22	6220	6240	6010	8090	4370	6230	6126.70	3.03	0	-2618	6456	6342	6246	6132	6036	6295	6085	94	1860	500	4480	10	1	18709437	1166	168.38	3.60	12	0.13	37.00	1730.00	12740	20240529	-51.10	4960	20241004	25.60	12740	-51.10	20240529	4960	25.60	20241004	12740	-51.10	20240529	4960	25.60	20241004	7.26	N	388050	500	93 억	566866	N	N	67	N	N
18	20241227	161306	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6230	-90	5	-1.42	1477745160	236594	71.51	6250	6360	6150	8210	4430	6320	6245.87	2.84	0	35280	6780	6550	6420	6190	6060	6485	6125	94	1890	500	4550	10	1	18709437	1166	168.38	3.60	12	1.26	37.00	1730.00	12740	20240529	-51.10	4960	20241004	25.60	12740	-51.10	20240529	4960	25.60	20241004	12740	-51.10	20240529	4960	25.60	20241004	6.96	N	388050	500	93 억	532152	N	N	67	N	N
19	20241227	151306	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6230	-90	5	-1.42	1417589700	226934	68.59	6250	6360	6150	8210	4430	6320	6246.64	2.84	0	30414	6780	6550	6420	6190	6060	6485	6125	94	1890	500	4550	10	1	18709437	1166	168.38	3.60	12	1.21	37.00	1730.00	12740	20240529	-51.10	4960	20241004	25.60	12740	-51.10	20240529	4960	25.60	20241004	12740	-51.10	20240529	4960	25.60	20241004	6.96	N	388050	500	93 억	532152	N	N	77	N	N
20	20241227	141309	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6260	-60	5	-0.95	1202369990	192339	58.14	6250	6360	6150	8210	4430	6320	6251.23	2.84	0	20632	6780	6550	6420	6190	6060	6485	6125	94	1890	500	4550	10	1	18709437	1171	169.19	3.62	12	1.03	37.00	1730.00	12740	20240529	-50.86	4960	20241004	26.21	12740	-50.86	20240529	4960	26.21	20241004	12740	-50.86	20240529	4960	26.21	20241004	6.96	N	388050	500	93 억	532152	N	N	77	N	N
21	20241227	131306	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6190	-130	5	-2.06	1084575820	173387	52.41	6250	6360	6150	8210	4430	6320	6255.16	2.84	0	8500	6780	6550	6420	6190	6060	6485	6125	94	1890	500	4550	10	1	18709437	1158	167.30	3.58	12	0.93	37.00	1730.00	12740	20240529	-51.41	4960	20241004	24.80	12740	-51.41	20240529	4960	24.80	20241004	12740	-51.41	20240529	4960	24.80	20241004	6.96	N	388050	500	93 억	532152	N	N	77	N	N
22	20241227	121307	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6190	-130	5	-2.06	966097990	154290	46.64	6250	6360	6150	8210	4430	6320	6261.50	2.84	0	3953	6780	6550	6420	6190	6060	6485	6125	94	1890	500	4550	10	1	18709437	1158	167.30	3.58	12	0.82	37.00	1730.00	12740	20240529	-51.41	4960	20241004	24.80	12740	-51.41	20240529	4960	24.80	20241004	12740	-51.41	20240529	4960	24.80	20241004	6.96	N	388050	500	93 억	532152	N	N	77	N	N
23	20241227	111306	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6180	-140	5	-2.22	835062690	133197	40.26	6250	6360	6150	8210	4430	6320	6269.30	2.84	0	-4338	6780	6550	6420	6190	6060	6485	6125	94	1890	500	4550	10	1	18709437	1156	167.03	3.57	12	0.71	37.00	1730.00	12740	20240529	-51.49	4960	20241004	24.60	12740	-51.49	20240529	4960	24.60	20241004	12740	-51.49	20240529	4960	24.60	20241004	6.96	N	388050	500	93 억	532152	N	N	77	N	N
24	20241227	101305	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6330	10	2	0.16	585024140	93057	28.13	6250	6360	6210	8210	4430	6320	6286.66	2.84	0	-889	6780	6550	6420	6190	6060	6485	6125	94	1890	500	4550	10	1	18709437	1184	171.08	3.66	12	0.50	37.00	1730.00	12740	20240529	-50.31	4960	20241004	27.62	12740	-50.31	20240529	4960	27.62	20241004	12740	-50.31	20240529	4960	27.62	20241004	6.96	N	388050	500	93 억	532152	N	N	77	N	N
25	20241227	091311	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6220	-100	5	-1.58	221821560	35489	10.73	6250	6310	6220	8210	4430	6320	6250.04	2.84	0	-527	6780	6550	6420	6190	6060	6485	6125	94	1890	500	4550	10	1	18709437	1164	168.11	3.60	12	0.19	37.00	1730.00	12740	20240529	-51.18	4960	20241004	25.40	12740	-51.18	20240529	4960	25.40	20241004	12740	-51.18	20240529	4960	25.40	20241004	6.96	N	388050	500	93 억	532152	N	N	77	N	N
26	20241226	161300	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6320	-180	5	-2.77	2023337350	313454	48.17	6560	6650	6290	8450	4550	6500	6455.90	2.56	0	52613	6913	6706	6583	6376	6253	6645	6315	94	1950	500	4680	10	1	18709437	1182	170.81	3.65	12	1.68	37.00	1730.00	12740	20240529	-50.39	4960	20241004	27.42	12740	-50.39	20240529	4960	27.42	20241004	12740	-50.39	20240529	4960	27.42	20241004	7.05	N	388050	500	93 억	479869	N	N	77	N	N
27	20241226	151257	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6340	-160	5	-2.46	1954444620	302559	46.50	6560	6650	6290	8450	4550	6500	6459.71	2.56	0	49601	6913	6706	6583	6376	6253	6645	6315	94	1950	500	4680	10	1	18709437	1186	171.35	3.66	12	1.62	37.00	1730.00	12740	20240529	-50.24	4960	20241004	27.82	12740	-50.24	20240529	4960	27.82	20241004	12740	-50.24	20240529	4960	27.82	20241004	7.05	N	388050	500	93 억	479869	N	N	123	N	N
28	20241226	141255	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6370	-130	5	-2.00	1514277480	232953	35.80	6560	6650	6350	8450	4550	6500	6500.36	2.56	0	19922	6913	6706	6583	6376	6253	6645	6315	94	1950	500	4680	10	1	18709437	1192	172.16	3.68	12	1.25	37.00	1730.00	12740	20240529	-50.00	4960	20241004	28.43	12740	-50.00	20240529	4960	28.43	20241004	12740	-50.00	20240529	4960	28.43	20241004	7.05	N	388050	500	93 억	479869	N	N	123	N	N
29	20241226	131257	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6440	-60	5	-0.92	1253007960	192030	29.51	6560	6650	6410	8450	4550	6500	6525.06	2.56	0	22626	6913	6706	6583	6376	6253	6645	6315	94	1950	500	4680	10	1	18709437	1205	174.05	3.72	12	1.03	37.00	1730.00	12740	20240529	-49.45	4960	20241004	29.84	12740	-49.45	20240529	4960	29.84	20241004	12740	-49.45	20240529	4960	29.84	20241004	7.05	N	388050	500	93 억	479869	N	N	123	N	N
30	20241226	121254	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6460	-40	5	-0.62	1166985000	178676	27.46	6560	6650	6410	8450	4550	6500	6531.29	2.56	0	24449	6913	6706	6583	6376	6253	6645	6315	94	1950	500	4680	10	1	18709437	1209	174.59	3.73	12	0.96	37.00	1730.00	12740	20240529	-49.29	4960	20241004	30.24	12740	-49.29	20240529	4960	30.24	20241004	12740	-49.29	20240529	4960	30.24	20241004	7.05	N	388050	500	93 억	479869	N	N	123	N	N
31	20241226	111253	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6450	-50	5	-0.77	1098041160	167979	25.81	6560	6650	6410	8450	4550	6500	6536.78	2.56	0	21978	6913	6706	6583	6376	6253	6645	6315	94	1950	500	4680	10	1	18709437	1207	174.32	3.73	12	0.90	37.00	1730.00	12740	20240529	-49.37	4960	20241004	30.04	12740	-49.37	20240529	4960	30.04	20241004	12740	-49.37	20240529	4960	30.04	20241004	7.05	N	388050	500	93 억	479869	N	N	123	N	N
32	20241226	101256	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6450	-50	5	-0.77	868717300	132416	20.35	6560	6650	6430	8450	4550	6500	6560.52	2.56	0	17573	6913	6706	6583	6376	6253	6645	6315	94	1950	500	4680	10	1	18709437	1207	174.32	3.73	12	0.71	37.00	1730.00	12740	20240529	-49.37	4960	20241004	30.04	12740	-49.37	20240529	4960	30.04	20241004	12740	-49.37	20240529	4960	30.04	20241004	7.05	N	388050	500	93 억	479869	N	N	123	N	N
33	20241226	091254	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6600	100	2	1.54	282235870	42777	6.57	6560	6650	6550	8450	4550	6500	6597.85	2.56	0	5602	6913	6706	6583	6376	6253	6645	6315	94	1950	500	4680	10	1	18709437	1235	178.38	3.82	12	0.23	37.00	1730.00	12740	20240529	-48.19	4960	20241004	33.06	12740	-48.19	20240529	4960	33.06	20241004	12740	-48.19	20240529	4960	33.06	20241004	7.05	N	388050	500	93 억	479869	N	N	123	N	N
34	20241224	161255	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6500	-300	5	-4.41	4220353530	637678	35.22	6770	6790	6460	8840	4760	6800	6616.17	3.14	0	-107609	7353	7076	6613	6336	5873	7215	6475	94	2040	500	4890	10	1	18709437	1216	175.68	3.76	12	3.41	37.00	1730.00	12740	20240529	-48.98	4960	20241004	31.05	12740	-48.98	20240529	4960	31.05	20241004	12740	-48.98	20240529	4960	31.05	20241004	6.88	N	388050	500	93 억	586558	N	N	123	N	N
35	20241224	151254	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6530	-270	5	-3.97	4065141430	613812	33.90	6770	6790	6460	8840	4760	6800	6620.44	3.14	0	-113169	7353	7076	6613	6336	5873	7215	6475	94	2040	500	4890	10	1	18709437	1222	176.49	3.77	12	3.28	37.00	1730.00	12740	20240529	-48.74	4960	20241004	31.65	12740	-48.74	20240529	4960	31.65	20241004	12740	-48.74	20240529	4960	31.65	20241004	6.88	N	388050	500	93 억	586558	N	N	72	N	N
36	20241224	141251	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6530	-270	5	-3.97	3720790260	560944	30.98	6770	6790	6460	8840	4760	6800	6630.67	3.14	0	-111795	7353	7076	6613	6336	5873	7215	6475	94	2040	500	4890	10	1	18709437	1222	176.49	3.77	12	3.00	37.00	1730.00	12740	20240529	-48.74	4960	20241004	31.65	12740	-48.74	20240529	4960	31.65	20241004	12740	-48.74	20240529	4960	31.65	20241004	6.88	N	388050	500	93 억	586558	N	N	72	N	N
37	20241224	131253	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6530	-270	5	-3.97	3538165290	532953	29.43	6770	6790	6460	8840	4760	6800	6636.34	3.14	0	-116405	7353	7076	6613	6336	5873	7215	6475	94	2040	500	4890	10	1	18709437	1222	176.49	3.77	12	2.85	37.00	1730.00	12740	20240529	-48.74	4960	20241004	31.65	12740	-48.74	20240529	4960	31.65	20241004	12740	-48.74	20240529	4960	31.65	20241004	6.88	N	388050	500	93 억	586558	N	N	72	N	N
38	20241224	121255	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6520	-280	5	-4.12	3399072260	511655	28.26	6770	6790	6460	8840	4760	6800	6640.80	3.14	0	-112963	7353	7076	6613	6336	5873	7215	6475	94	2040	500	4890	10	1	18709437	1220	176.22	3.77	12	2.73	37.00	1730.00	12740	20240529	-48.82	4960	20241004	31.45	12740	-48.82	20240529	4960	31.45	20241004	12740	-48.82	20240529	4960	31.45	20241004	6.88	N	388050	500	93 억	586558	N	N	72	N	N
39	20241224	111254	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6520	-280	5	-4.12	3261000330	490494	27.09	6770	6790	6460	8840	4760	6800	6645.89	3.14	0	-111109	7353	7076	6613	6336	5873	7215	6475	94	2040	500	4890	10	1	18709437	1220	176.22	3.77	12	2.62	37.00	1730.00	12740	20240529	-48.82	4960	20241004	31.45	12740	-48.82	20240529	4960	31.45	20241004	12740	-48.82	20240529	4960	31.45	20241004	6.88	N	388050	500	93 억	586558	N	N	72	N	N
40	20241224	101253	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6510	-290	5	-4.26	2994548250	449720	24.84	6770	6790	6460	8840	4760	6800	6656.14	3.14	0	-87736	7353	7076	6613	6336	5873	7215	6475	94	2040	500	4890	10	1	18709437	1218	175.95	3.76	12	2.40	37.00	1730.00	12740	20240529	-48.90	4960	20241004	31.25	12740	-48.90	20240529	4960	31.25	20241004	12740	-48.90	20240529	4960	31.25	20241004	6.88	N	388050	500	93 억	586558	N	N	72	N	N
41	20241224	091300	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6710	-90	5	-1.32	1624696190	241815	13.35	6770	6790	6620	8840	4760	6800	6715.98	3.14	0	-16239	7353	7076	6613	6336	5873	7215	6475	94	2040	500	4890	10	1	18709437	1255	181.35	3.88	12	1.29	37.00	1730.00	12740	20240529	-47.33	4960	20241004	35.28	12740	-47.33	20240529	4960	35.28	20241004	12740	-47.33	20240529	4960	35.28	20241004	6.88	N	388050	500	93 억	586558	N	N	72	N	N
42	20241223	161244	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6800	620	2	10.03	10940700940	1672133	124.45	6250	6890	6150	8030	4330	6180	6531.61	2.07	0	200967	7526	6852	6506	5832	5486	6680	5660	94	1850	500	4440	10	1	18709437	1272	183.78	3.93	12	8.94	37.00	1730.00	12740	20240529	-46.62	4960	20241004	37.10	12740	-46.62	20240529	4960	37.10	20241004	12740	-46.62	20240529	4960	37.10	20241004	6.93	N	388050	500	93 억	388129	N	N	72	N	N
43	20241223	151248	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6850	670	2	10.84	9107145630	1403724	104.47	6250	6890	6150	8030	4330	6180	6488.65	2.07	0	245247	7526	6852	6506	5832	5486	6680	5660	94	1850	500	4440	10	1	18709437	1282	185.14	3.96	12	7.50	37.00	1730.00	12740	20240529	-46.23	4960	20241004	38.10	12740	-46.23	20240529	4960	38.10	20241004	12740	-46.23	20240529	4960	38.10	20241004	6.93	N	388050	500	93 억	388129	N	N	757	N	N
44	20241223	141245	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6350	170	2	2.75	3399101670	542897	40.40	6250	6400	6150	8030	4330	6180	6261.59	2.07	0	174897	7526	6852	6506	5832	5486	6680	5660	94	1850	500	4440	10	1	18709437	1188	171.62	3.67	12	2.90	37.00	1730.00	12740	20240529	-50.16	4960	20241004	28.02	12740	-50.16	20240529	4960	28.02	20241004	12740	-50.16	20240529	4960	28.02	20241004	6.93	N	388050	500	93 억	388129	N	N	757	N	N
45	20241223	131244	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6330	150	2	2.43	3010619270	481435	35.83	6250	6400	6150	8030	4330	6180	6253.99	2.07	0	145061	7526	6852	6506	5832	5486	6680	5660	94	1850	500	4440	10	1	18709437	1184	171.08	3.66	12	2.57	37.00	1730.00	12740	20240529	-50.31	4960	20241004	27.62	12740	-50.31	20240529	4960	27.62	20241004	12740	-50.31	20240529	4960	27.62	20241004	6.93	N	388050	500	93 억	388129	N	N	757	N	N
46	20241223	121247	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6340	160	2	2.59	2656832700	425602	31.68	6250	6400	6150	8030	4330	6180	6243.07	2.07	0	119906	7526	6852	6506	5832	5486	6680	5660	94	1850	500	4440	10	1	18709437	1186	171.35	3.66	12	2.27	37.00	1730.00	12740	20240529	-50.24	4960	20241004	27.82	12740	-50.24	20240529	4960	27.82	20241004	12740	-50.24	20240529	4960	27.82	20241004	6.93	N	388050	500	93 억	388129	N	N	757	N	N
47	20241223	111242	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6300	120	2	1.94	2031875580	326789	24.32	6250	6300	6150	8030	4330	6180	6218.13	2.07	0	90569	7526	6852	6506	5832	5486	6680	5660	94	1850	500	4440	10	1	18709437	1179	170.27	3.64	12	1.75	37.00	1730.00	12740	20240529	-50.55	4960	20241004	27.02	12740	-50.55	20240529	4960	27.02	20241004	12740	-50.55	20240529	4960	27.02	20241004	6.93	N	388050	500	93 억	388129	N	N	757	N	N
48	20241223	101236	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6200	20	2	0.32	1483084840	238620	17.76	6250	6290	6150	8030	4330	6180	6215.81	2.07	0	58836	7526	6852	6506	5832	5486	6680	5660	94	1850	500	4440	10	1	18709437	1160	167.57	3.58	12	1.28	37.00	1730.00	12740	20240529	-51.33	4960	20241004	25.00	12740	-51.33	20240529	4960	25.00	20241004	12740	-51.33	20240529	4960	25.00	20241004	6.93	N	388050	500	93 억	388129	N	N	757	N	N
49	20241223	091242	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6270	90	2	1.46	497096560	79765	5.94	6250	6290	6150	8030	4330	6180	6234.52	2.07	0	12272	7526	6852	6506	5832	5486	6680	5660	94	1850	500	4440	10	1	18709437	1173	169.46	3.62	12	0.43	37.00	1730.00	12740	20240529	-50.78	4960	20241004	26.41	12740	-50.78	20240529	4960	26.41	20241004	12740	-50.78	20240529	4960	26.41	20241004	6.93	N	388050	500	93 억	388129	N	N	757	N	N
50	20241220	161236	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6180	-570	5	-8.44	8581976510	1300702	242.22	7110	7180	6160	8770	4730	6750	6598.99	2.33	0	-50927	6976	6862	6716	6602	6456	6790	6530	94	2020	500	4860	10	1	18709437	1156	167.03	3.57	12	6.95	37.00	1730.00	12740	20240529	-51.49	4960	20241004	24.60	12740	-51.49	20240529	4960	24.60	20241004	12740	-51.49	20240529	4960	24.60	20241004	7.25	N	388050	500	93 억	434999	N	N	757	N	N
51	20241220	151240	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6190	-560	5	-8.30	8283205190	1252394	233.23	7110	7180	6160	8770	4730	6750	6613.86	2.33	0	-53924	6976	6862	6716	6602	6456	6790	6530	94	2020	500	4860	10	1	18709437	1158	167.30	3.58	12	6.69	37.00	1730.00	12740	20240529	-51.41	4960	20241004	24.80	12740	-51.41	20240529	4960	24.80	20241004	12740	-51.41	20240529	4960	24.80	20241004	7.25	N	388050	500	93 억	434999	N	N	32	N	N
52	20241220	141237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6220	-530	5	-7.85	7492803370	1125005	209.50	7110	7180	6200	8770	4730	6750	6660.21	2.33	0	-76395	6976	6862	6716	6602	6456	6790	6530	94	2020	500	4860	10	1	18709437	1164	168.11	3.60	12	6.01	37.00	1730.00	12740	20240529	-51.18	4960	20241004	25.40	12740	-51.18	20240529	4960	25.40	20241004	12740	-51.18	20240529	4960	25.40	20241004	7.25	N	388050	500	93 억	434999	N	N	32	N	N
53	20241220	131236	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6240	-510	5	-7.56	6564104270	976064	181.77	7110	7180	6210	8770	4730	6750	6725.07	2.33	0	-97968	6976	6862	6716	6602	6456	6790	6530	94	2020	500	4860	10	1	18709437	1167	168.65	3.61	12	5.22	37.00	1730.00	12740	20240529	-51.02	4960	20241004	25.81	12740	-51.02	20240529	4960	25.81	20241004	12740	-51.02	20240529	4960	25.81	20241004	7.25	N	388050	500	93 억	434999	N	N	32	N	N
54	20241220	121235	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6290	-460	5	-6.81	5660297730	832082	154.95	7110	7180	6250	8770	4730	6750	6802.59	2.33	0	-144698	6976	6862	6716	6602	6456	6790	6530	94	2020	500	4860	10	1	18709437	1177	170.00	3.64	12	4.45	37.00	1730.00	12740	20240529	-50.63	4960	20241004	26.81	12740	-50.63	20240529	4960	26.81	20241004	12740	-50.63	20240529	4960	26.81	20241004	7.25	N	388050	500	93 억	434999	N	N	32	N	N
55	20241220	111235	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6540	-210	5	-3.11	4659243800	676016	125.89	7110	7180	6510	8770	4730	6750	6892.28	2.33	0	-164404	6976	6862	6716	6602	6456	6790	6530	94	2020	500	4860	10	1	18709437	1224	176.76	3.78	12	3.61	37.00	1730.00	12740	20240529	-48.67	4960	20241004	31.85	12740	-48.67	20240529	4960	31.85	20241004	12740	-48.67	20240529	4960	31.85	20241004	7.25	N	388050	500	93 억	434999	N	N	32	N	N
56	20241220	101236	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6730	-20	5	-0.30	3756624900	539677	100.50	7110	7180	6710	8770	4730	6750	6961.02	2.33	0	-166167	6976	6862	6716	6602	6456	6790	6530	94	2020	500	4860	10	1	18709437	1259	181.89	3.89	12	2.88	37.00	1730.00	12740	20240529	-47.17	4960	20241004	35.69	12740	-47.17	20240529	4960	35.69	20241004	12740	-47.17	20240529	4960	35.69	20241004	7.25	N	388050	500	93 억	434999	N	N	32	N	N
57	20241220	091238	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6850	100	2	1.48	2525381650	357980	66.66	7110	7180	6840	8770	4730	6750	7054.84	2.33	0	-91673	6976	6862	6716	6602	6456	6790	6530	94	2020	500	4860	10	1	18709437	1282	185.14	3.96	12	1.91	37.00	1730.00	12740	20240529	-46.23	4960	20241004	38.10	12740	-46.23	20240529	4960	38.10	20241004	12740	-46.23	20240529	4960	38.10	20241004	7.25	N	388050	500	93 억	434999	N	N	32	N	N
58	20241219	161231	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6750	-140	5	-2.03	3352623660	502103	42.71	6810	6830	6570	8950	4830	6890	6676.56	1.80	0	97167	8043	7466	7113	6536	6183	7290	6360	94	2060	500	4960	10	1	18709437	1263	182.43	3.90	12	2.68	37.00	1730.00	12740	20240529	-47.02	4960	20241004	36.09	12740	-47.02	20240529	4960	36.09	20241004	12740	-47.02	20240529	4960	36.09	20241004	7.09	N	388050	500	93 억	337260	N	N	32	N	N
59	20241219	151230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6720	-170	5	-2.47	3224966240	483177	41.10	6810	6830	6570	8950	4830	6890	6674.46	1.80	0	96506	8043	7466	7113	6536	6183	7290	6360	94	2060	500	4960	10	1	18709437	1257	181.62	3.88	12	2.58	37.00	1730.00	12740	20240529	-47.25	4960	20241004	35.48	12740	-47.25	20240529	4960	35.48	20241004	12740	-47.25	20240529	4960	35.48	20241004	7.09	N	388050	500	93 억	337260	N	N	12	N	N
60	20241219	141232	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6730	-160	5	-2.32	2946220310	441681	37.57	6810	6830	6570	8950	4830	6890	6670.43	1.80	0	92626	8043	7466	7113	6536	6183	7290	6360	94	2060	500	4960	10	1	18709437	1259	181.89	3.89	12	2.36	37.00	1730.00	12740	20240529	-47.17	4960	20241004	35.69	12740	-47.17	20240529	4960	35.69	20241004	12740	-47.17	20240529	4960	35.69	20241004	7.09	N	388050	500	93 억	337260	N	N	12	N	N
61	20241219	131231	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6730	-160	5	-2.32	2741209850	411163	34.98	6810	6830	6570	8950	4830	6890	6666.92	1.80	0	86334	8043	7466	7113	6536	6183	7290	6360	94	2060	500	4960	10	1	18709437	1259	181.89	3.89	12	2.20	37.00	1730.00	12740	20240529	-47.17	4960	20241004	35.69	12740	-47.17	20240529	4960	35.69	20241004	12740	-47.17	20240529	4960	35.69	20241004	7.09	N	388050	500	93 억	337260	N	N	12	N	N
62	20241219	121234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6710	-180	5	-2.61	2590756400	388748	33.07	6810	6830	6570	8950	4830	6890	6664.31	1.80	0	79537	8043	7466	7113	6536	6183	7290	6360	94	2060	500	4960	10	1	18709437	1255	181.35	3.88	12	2.08	37.00	1730.00	12740	20240529	-47.33	4960	20241004	35.28	12740	-47.33	20240529	4960	35.28	20241004	12740	-47.33	20240529	4960	35.28	20241004	7.09	N	388050	500	93 억	337260	N	N	12	N	N
63	20241219	111230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6660	-230	5	-3.34	1606656470	240228	20.43	6810	6830	6580	8950	4830	6890	6687.97	1.80	0	4606	8043	7466	7113	6536	6183	7290	6360	94	2060	500	4960	10	1	18709437	1246	180.00	3.85	12	1.28	37.00	1730.00	12740	20240529	-47.72	4960	20241004	34.27	12740	-47.72	20240529	4960	34.27	20241004	12740	-47.72	20240529	4960	34.27	20241004	7.09	N	388050	500	93 억	337260	N	N	12	N	N
64	20241219	101223	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6710	-180	5	-2.61	1168193180	174557	14.85	6810	6830	6580	8950	4830	6890	6692.23	1.80	0	-2813	8043	7466	7113	6536	6183	7290	6360	94	2060	500	4960	10	1	18709437	1255	181.35	3.88	12	0.93	37.00	1730.00	12740	20240529	-47.33	4960	20241004	35.28	12740	-47.33	20240529	4960	35.28	20241004	12740	-47.33	20240529	4960	35.28	20241004	7.09	N	388050	500	93 억	337260	N	N	12	N	N
65	20241219	091234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6720	-170	5	-2.47	508251470	75921	6.46	6810	6830	6580	8950	4830	6890	6694.25	1.80	0	5065	8043	7466	7113	6536	6183	7290	6360	94	2060	500	4960	10	1	18709437	1257	181.62	3.88	12	0.41	37.00	1730.00	12740	20240529	-47.25	4960	20241004	35.48	12740	-47.25	20240529	4960	35.48	20241004	12740	-47.25	20240529	4960	35.48	20241004	7.09	N	388050	500	93 억	337260	N	N	12	N	N
66	20241218	161227	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6890	-600	5	-8.01	8297288770	1156016	243.66	7510	7690	6760	9730	5250	7490	7178.99	1.80	0	-299	7856	7672	7556	7372	7256	7615	7315	94	2240	500	5390	10	1	18709437	1289	186.22	3.98	12	6.18	37.00	1730.00	12740	20240529	-45.92	4960	20241004	38.91	12740	-45.92	20240529	4960	38.91	20241004	12740	-45.92	20240529	4960	38.91	20241004	7.27	N	388050	500	93 억	337223	N	N	12	N	N
67	20241218	151231	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6880	-610	5	-8.14	7921164330	1101387	232.14	7510	7690	6760	9730	5250	7490	7191.87	1.80	0	2148	7856	7672	7556	7372	7256	7615	7315	94	2240	500	5390	10	1	18709437	1287	185.95	3.98	12	5.89	37.00	1730.00	12740	20240529	-46.00	4960	20241004	38.71	12740	-46.00	20240529	4960	38.71	20241004	12740	-46.00	20240529	4960	38.71	20241004	7.27	N	388050	500	93 억	337223	N	N	293	N	N
68	20241218	141224	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7080	-410	5	-5.47	4804208290	649553	136.91	7510	7690	7020	9730	5250	7490	7396.11	1.80	0	-34032	7856	7672	7556	7372	7256	7615	7315	94	2240	500	5390	10	1	18709437	1325	191.35	4.09	12	3.47	37.00	1730.00	12740	20240529	-44.43	4960	20241004	42.74	12740	-44.43	20240529	4960	42.74	20241004	12740	-44.43	20240529	4960	42.74	20241004	7.27	N	388050	500	93 억	337223	N	N	293	N	N
69	20241218	131230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	60	2	0.80	2592167660	344087	72.52	7510	7690	7400	9730	5250	7490	7533.52	1.80	0	-27060	7856	7672	7556	7372	7256	7615	7315	94	2240	500	5390	10	1	18709437	1413	204.05	4.36	12	1.84	37.00	1730.00	12740	20240529	-40.74	4960	20241004	52.22	12740	-40.74	20240529	4960	52.22	20241004	12740	-40.74	20240529	4960	52.22	20241004	7.27	N	388050	500	93 억	337223	N	N	293	N	N
70	20241218	121222	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7600	110	2	1.47	2313334940	307185	64.75	7510	7690	7400	9730	5250	7490	7530.81	1.80	0	-31631	7856	7672	7556	7372	7256	7615	7315	94	2240	500	5390	10	1	18709437	1422	205.41	4.39	12	1.64	37.00	1730.00	12740	20240529	-40.35	4960	20241004	53.23	12740	-40.35	20240529	4960	53.23	20241004	12740	-40.35	20240529	4960	53.23	20241004	7.27	N	388050	500	93 억	337223	N	N	293	N	N
71	20241218	111222	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7420	-70	5	-0.93	1244960740	165935	34.97	7510	7660	7410	9730	5250	7490	7502.73	1.80	0	-27271	7856	7672	7556	7372	7256	7615	7315	94	2240	500	5390	10	1	18709437	1388	200.54	4.29	12	0.89	37.00	1730.00	12740	20240529	-41.76	4960	20241004	49.60	12740	-41.76	20240529	4960	49.60	20241004	12740	-41.76	20240529	4960	49.60	20241004	7.27	N	388050	500	93 억	337223	N	N	293	N	N
72	20241218	101229	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7450	-40	5	-0.53	930966340	123731	26.08	7510	7660	7430	9730	5250	7490	7524.24	1.80	0	-23954	7856	7672	7556	7372	7256	7615	7315	94	2240	500	5390	10	1	18709437	1394	201.35	4.31	12	0.66	37.00	1730.00	12740	20240529	-41.52	4960	20241004	50.20	12740	-41.52	20240529	4960	50.20	20241004	12740	-41.52	20240529	4960	50.20	20241004	7.27	N	388050	500	93 억	337223	N	N	293	N	N
73	20241218	091234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	80	2	1.07	363877910	48039	10.13	7510	7660	7500	9730	5250	7490	7575.41	1.80	0	-4242	7856	7672	7556	7372	7256	7615	7315	94	2240	500	5390	10	1	18709437	1416	204.59	4.38	12	0.26	37.00	1730.00	12740	20240529	-40.58	4960	20241004	52.62	12740	-40.58	20240529	4960	52.62	20241004	12740	-40.58	20240529	4960	52.62	20241004	7.27	N	388050	500	93 억	337223	N	N	293	N	N
74	20241217	161225	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7490	-200	5	-2.60	3545790350	470295	62.66	7740	7740	7440	9990	5390	7690	7539.64	1.88	0	-13823	7870	7780	7600	7510	7330	7825	7555	94	2300	500	5530	10	1	18709437	1401	202.43	4.33	12	2.51	37.00	1730.00	12740	20240529	-41.21	4960	20241004	51.01	12740	-41.21	20240529	4960	51.01	20241004	12740	-41.21	20240529	4960	51.01	20241004	6.88	N	388050	500	93 억	351305	N	N	293	N	N
75	20241217	151229	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	-160	5	-2.08	3360268390	445553	59.36	7740	7740	7440	9990	5390	7690	7541.76	1.88	0	-18714	7870	7780	7600	7510	7330	7825	7555	94	2300	500	5530	10	1	18709437	1409	203.51	4.35	12	2.38	37.00	1730.00	12740	20240529	-40.89	4960	20241004	51.81	12740	-40.89	20240529	4960	51.81	20241004	12740	-40.89	20240529	4960	51.81	20241004	6.88	N	388050	500	93 억	351305	N	N	242	N	N
76	20241217	141220	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-150	5	-1.95	2909179380	385704	51.39	7740	7740	7440	9990	5390	7690	7542.48	1.88	0	-19671	7870	7780	7600	7510	7330	7825	7555	94	2300	500	5530	10	1	18709437	1411	203.78	4.36	12	2.06	37.00	1730.00	12740	20240529	-40.82	4960	20241004	52.02	12740	-40.82	20240529	4960	52.02	20241004	12740	-40.82	20240529	4960	52.02	20241004	6.88	N	388050	500	93 억	351305	N	N	242	N	N
77	20241217	131215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	-120	5	-1.56	2198801820	292192	38.93	7740	7740	7440	9990	5390	7690	7525.13	1.88	0	-52009	7870	7780	7600	7510	7330	7825	7555	94	2300	500	5530	10	1	18709437	1416	204.59	4.38	12	1.56	37.00	1730.00	12740	20240529	-40.58	4960	20241004	52.62	12740	-40.58	20240529	4960	52.62	20241004	12740	-40.58	20240529	4960	52.62	20241004	6.88	N	388050	500	93 억	351305	N	N	242	N	N
78	20241217	121142	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7500	-190	5	-2.47	1959496270	260496	34.71	7740	7740	7440	9990	5390	7690	7522.10	1.88	0	-54441	7870	7780	7600	7510	7330	7825	7555	94	2300	500	5530	10	1	18709437	1403	202.70	4.34	12	1.39	37.00	1730.00	12740	20240529	-41.13	4960	20241004	51.21	12740	-41.13	20240529	4960	51.21	20241004	12740	-41.13	20240529	4960	51.21	20241004	6.88	N	388050	500	93 억	351305	N	N	242	N	N
79	20241217	111204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7470	-220	5	-2.86	1801772910	239428	31.90	7740	7740	7440	9990	5390	7690	7525.25	1.88	0	-59018	7870	7780	7600	7510	7330	7825	7555	94	2300	500	5530	10	1	18709437	1398	201.89	4.32	12	1.28	37.00	1730.00	12740	20240529	-41.37	4960	20241004	50.60	12740	-41.37	20240529	4960	50.60	20241004	12740	-41.37	20240529	4960	50.60	20241004	6.88	N	388050	500	93 억	351305	N	N	242	N	N
80	20241217	101210	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7500	-190	5	-2.47	1440687530	191165	25.47	7740	7740	7440	9990	5390	7690	7536.27	1.88	0	-46606	7870	7780	7600	7510	7330	7825	7555	94	2300	500	5530	10	1	18709437	1403	202.70	4.34	12	1.02	37.00	1730.00	12740	20240529	-41.13	4960	20241004	51.21	12740	-41.13	20240529	4960	51.21	20241004	12740	-41.13	20240529	4960	51.21	20241004	6.88	N	388050	500	93 억	351305	N	N	242	N	N
81	20241217	091227	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7520	-170	5	-2.21	673040270	88834	11.84	7740	7740	7440	9990	5390	7690	7576.24	1.88	0	-19442	7870	7780	7600	7510	7330	7825	7555	94	2300	500	5530	10	1	18709437	1407	203.24	4.35	12	0.47	37.00	1730.00	12740	20240529	-40.97	4960	20241004	51.61	12740	-40.97	20240529	4960	51.61	20241004	12740	-40.97	20240529	4960	51.61	20241004	6.88	N	388050	500	93 억	351305	N	N	242	N	N
82	20241216	161216	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7690	290	2	3.92	5521342830	728616	79.56	7450	7690	7420	9620	5180	7400	7577.74	1.00	0	171746	7940	7670	7520	7250	7100	7610	7190	94	2220	500	5320	10	1	18709437	1439	207.84	4.45	12	3.89	37.00	1730.00	12740	20240529	-39.64	4960	20241004	55.04	12740	-39.64	20240529	4960	55.04	20241004	12740	-39.64	20240529	4960	55.04	20241004	6.78	N	388050	500	93 억	187183	N	N	242	N	N
83	20241216	151226	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7630	230	2	3.11	5119530410	676181	73.83	7450	7680	7420	9620	5180	7400	7571.42	1.00	0	167957	7940	7670	7520	7250	7100	7610	7190	94	2220	500	5320	10	1	18709437	1428	206.22	4.41	12	3.61	37.00	1730.00	12740	20240529	-40.11	4960	20241004	53.83	12740	-40.11	20240529	4960	53.83	20241004	12740	-40.11	20240529	4960	53.83	20241004	6.78	N	388050	500	93 억	187183	N	N	100	N	N
84	20241216	141224	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7610	210	2	2.84	4680790640	618548	67.54	7450	7680	7420	9620	5180	7400	7567.58	1.00	0	159545	7940	7670	7520	7250	7100	7610	7190	94	2220	500	5320	10	1	18709437	1424	205.68	4.40	12	3.31	37.00	1730.00	12740	20240529	-40.27	4960	20241004	53.43	12740	-40.27	20240529	4960	53.43	20241004	12740	-40.27	20240529	4960	53.43	20241004	6.78	N	388050	500	93 억	187183	N	N	100	N	N
85	20241216	131226	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7560	160	2	2.16	3763741870	497731	54.35	7450	7650	7420	9620	5180	7400	7562.03	1.00	0	115021	7940	7670	7520	7250	7100	7610	7190	94	2220	500	5320	10	1	18709437	1414	204.32	4.37	12	2.66	37.00	1730.00	12740	20240529	-40.66	4960	20241004	52.42	12740	-40.66	20240529	4960	52.42	20241004	12740	-40.66	20240529	4960	52.42	20241004	6.78	N	388050	500	93 억	187183	N	N	100	N	N
86	20241216	121225	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7600	200	2	2.70	3424203620	452966	49.46	7450	7650	7420	9620	5180	7400	7559.77	1.00	0	121424	7940	7670	7520	7250	7100	7610	7190	94	2220	500	5320	10	1	18709437	1422	205.41	4.39	12	2.42	37.00	1730.00	12740	20240529	-40.35	4960	20241004	53.23	12740	-40.35	20240529	4960	53.23	20241004	12740	-40.35	20240529	4960	53.23	20241004	6.78	N	388050	500	93 억	187183	N	N	100	N	N
87	20241216	111224	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7590	190	2	2.57	3143705380	415986	45.42	7450	7650	7420	9620	5180	7400	7557.51	1.00	0	118726	7940	7670	7520	7250	7100	7610	7190	94	2220	500	5320	10	1	18709437	1420	205.14	4.39	12	2.22	37.00	1730.00	12740	20240529	-40.42	4960	20241004	53.02	12740	-40.42	20240529	4960	53.02	20241004	12740	-40.42	20240529	4960	53.02	20241004	6.78	N	388050	500	93 억	187183	N	N	100	N	N
88	20241216	101225	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7600	200	2	2.70	2721309950	360306	39.34	7450	7650	7420	9620	5180	7400	7553.08	1.00	0	112256	7940	7670	7520	7250	7100	7610	7190	94	2220	500	5320	10	1	18709437	1422	205.41	4.39	12	1.93	37.00	1730.00	12740	20240529	-40.35	4960	20241004	53.23	12740	-40.35	20240529	4960	53.23	20241004	12740	-40.35	20240529	4960	53.23	20241004	6.78	N	388050	500	93 억	187183	N	N	100	N	N
89	20241216	091226	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	130	2	1.76	998777480	132891	14.51	7450	7600	7420	9620	5180	7400	7516.38	1.00	0	63759	7940	7670	7520	7250	7100	7610	7190	94	2220	500	5320	10	1	18709437	1409	203.51	4.35	12	0.71	37.00	1730.00	12740	20240529	-40.89	4960	20241004	51.81	12740	-40.89	20240529	4960	51.81	20241004	12740	-40.89	20240529	4960	51.81	20241004	6.78	N	388050	500	93 억	187183	N	N	100	N	N
90	20241213	161216	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7400	-530	5	-6.68	6751456670	901064	174.53	7400	7790	7370	10300	5560	7930	7492.86	1.71	0	-137057	8556	8242	8046	7732	7536	8145	7635	94	2370	500	5700	10	1	18709437	1384	200.00	4.28	12	4.82	37.00	1730.00	12740	20240529	-41.92	4960	20241004	49.19	12740	-41.92	20240529	4960	49.19	20241004	12740	-41.92	20240529	4960	49.19	20241004	6.87	N	388050	500	93 억	319835	N	N	100	N	N
91	20241213	151222	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7410	-520	5	-6.56	6533970340	871673	168.84	7400	7790	7370	10300	5560	7930	7495.89	1.71	0	-129449	8556	8242	8046	7732	7536	8145	7635	94	2370	500	5700	10	1	18709437	1386	200.27	4.28	12	4.66	37.00	1730.00	12740	20240529	-41.84	4960	20241004	49.40	12740	-41.84	20240529	4960	49.40	20241004	12740	-41.84	20240529	4960	49.40	20241004	6.87	N	388050	500	93 억	319835	N	N	0	N	N
92	20241213	141222	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7470	-460	5	-5.80	5683303900	757113	146.65	7400	7790	7370	10300	5560	7930	7506.53	1.71	0	-87503	8556	8242	8046	7732	7536	8145	7635	94	2370	500	5700	10	1	18709437	1398	201.89	4.32	12	4.05	37.00	1730.00	12740	20240529	-41.37	4960	20241004	50.60	12740	-41.37	20240529	4960	50.60	20241004	12740	-41.37	20240529	4960	50.60	20241004	6.87	N	388050	500	93 억	319835	N	N	0	N	N
93	20241213	131223	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7410	-520	5	-6.56	5108633450	679927	131.70	7400	7790	7370	10300	5560	7930	7513.49	1.71	0	-49537	8556	8242	8046	7732	7536	8145	7635	94	2370	500	5700	10	1	18709437	1386	200.27	4.28	12	3.63	37.00	1730.00	12740	20240529	-41.84	4960	20241004	49.40	12740	-41.84	20240529	4960	49.40	20241004	12740	-41.84	20240529	4960	49.40	20241004	6.87	N	388050	500	93 억	319835	N	N	0	N	N
94	20241213	121222	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7470	-460	5	-5.80	3754839200	497667	96.40	7400	7790	7400	10300	5560	7930	7544.87	1.71	0	4229	8556	8242	8046	7732	7536	8145	7635	94	2370	500	5700	10	1	18709437	1398	201.89	4.32	12	2.66	37.00	1730.00	12740	20240529	-41.37	4960	20241004	50.60	12740	-41.37	20240529	4960	50.60	20241004	12740	-41.37	20240529	4960	50.60	20241004	6.87	N	388050	500	93 억	319835	N	N	0	N	N
95	20241213	111220	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	-400	5	-5.04	2781722540	368006	71.28	7400	7790	7400	10300	5560	7930	7558.88	1.71	0	4229	8556	8242	8046	7732	7536	8145	7635	94	2370	500	5700	10	1	18709437	1409	203.51	4.35	12	1.97	37.00	1730.00	12740	20240529	-40.89	4960	20241004	51.81	12740	-40.89	20240529	4960	51.81	20241004	12740	-40.89	20240529	4960	51.81	20241004	6.87	N	388050	500	93 억	319835	N	N	0	N	N
96	20241213	101212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7510	-420	5	-5.30	2311416320	305438	59.16	7400	7790	7400	10300	5560	7930	7567.52	1.71	0	10063	8556	8242	8046	7732	7536	8145	7635	94	2370	500	5700	10	1	18709437	1405	202.97	4.34	12	1.63	37.00	1730.00	12740	20240529	-41.05	4960	20241004	51.41	12740	-41.05	20240529	4960	51.41	20241004	12740	-41.05	20240529	4960	51.41	20241004	6.87	N	388050	500	93 억	319835	N	N	0	N	N
97	20241213	091214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7590	-340	5	-4.29	1195733470	157436	30.49	7400	7790	7400	10300	5560	7930	7595.00	1.71	0	48233	8556	8242	8046	7732	7536	8145	7635	94	2370	500	5700	10	1	18709437	1420	205.14	4.39	12	0.84	37.00	1730.00	12740	20240529	-40.42	4960	20241004	53.02	12740	-40.42	20240529	4960	53.02	20241004	12740	-40.42	20240529	4960	53.02	20241004	6.87	N	388050	500	93 억	319835	N	N	0	N	N
98	20241212	161219	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	-150	5	-1.86	4054228520	504111	129.96	8100	8360	7850	10500	5660	8080	8042.47	1.95	0	-44565	8380	8230	8020	7870	7660	8305	7945	94	2420	500	5810	10	1	18709437	1484	214.32	4.58	12	2.69	37.00	1730.00	12740	20240529	-37.76	4960	20241004	59.88	12740	-37.76	20240529	4960	59.88	20241004	12740	-37.76	20240529	4960	59.88	20241004	7.23	N	388050	500	93 억	364022	N	N	377	N	N
99	20241212	151213	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-120	5	-1.49	3882085770	482473	124.38	8100	8360	7850	10500	5660	8080	8046.22	1.95	0	-41291	8380	8230	8020	7870	7660	8305	7945	94	2420	500	5810	10	1	18709437	1489	215.14	4.60	12	2.58	37.00	1730.00	12740	20240529	-37.52	4960	20241004	60.48	12740	-37.52	20240529	4960	60.48	20241004	12740	-37.52	20240529	4960	60.48	20241004	7.23	N	388050	500	93 억	364022	N	N	377	N	N
100	20241212	141211	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	-170	5	-2.10	3495196150	433645	111.79	8100	8360	7850	10500	5660	8080	8060.04	1.95	0	-44880	8380	8230	8020	7870	7660	8305	7945	94	2420	500	5810	10	1	18709437	1480	213.78	4.57	12	2.32	37.00	1730.00	12740	20240529	-37.91	4960	20241004	59.48	12740	-37.91	20240529	4960	59.48	20241004	12740	-37.91	20240529	4960	59.48	20241004	7.23	N	388050	500	93 억	364022	N	N	377	N	N
101	20241212	131159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-160	5	-1.98	2917899340	360481	92.93	8100	8360	7880	10500	5660	8080	8094.46	1.95	0	-46633	8380	8230	8020	7870	7660	8305	7945	94	2420	500	5810	10	1	18709437	1482	214.05	4.58	12	1.93	37.00	1730.00	12740	20240529	-37.83	4960	20241004	59.68	12740	-37.83	20240529	4960	59.68	20241004	12740	-37.83	20240529	4960	59.68	20241004	7.23	N	388050	500	93 억	364022	N	N	377	N	N
102	20241212	121153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-130	5	-1.61	2382270850	292972	75.53	8100	8360	7940	10500	5660	8080	8131.40	1.95	0	-60456	8380	8230	8020	7870	7660	8305	7945	94	2420	500	5810	10	1	18709437	1487	214.86	4.60	12	1.57	37.00	1730.00	12740	20240529	-37.60	4960	20241004	60.28	12740	-37.60	20240529	4960	60.28	20241004	12740	-37.60	20240529	4960	60.28	20241004	7.23	N	388050	500	93 억	364022	N	N	377	N	N
103	20241212	111204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	-20	5	-0.25	1919446620	235128	60.61	8100	8360	8010	10500	5660	8080	8163.42	1.95	0	-52203	8380	8230	8020	7870	7660	8305	7945	94	2420	500	5810	10	1	18709437	1508	217.84	4.66	12	1.26	37.00	1730.00	12740	20240529	-36.73	4960	20241004	62.50	12740	-36.73	20240529	4960	62.50	20241004	12740	-36.73	20240529	4960	62.50	20241004	7.23	N	388050	500	93 억	364022	N	N	377	N	N
104	20241212	101202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8120	40	2	0.50	1644946090	201255	51.88	8100	8360	8010	10500	5660	8080	8173.45	1.95	0	-48901	8380	8230	8020	7870	7660	8305	7945	94	2420	500	5810	10	1	18709437	1519	219.46	4.69	12	1.08	37.00	1730.00	12740	20240529	-36.26	4960	20241004	63.71	12740	-36.26	20240529	4960	63.71	20241004	12740	-36.26	20240529	4960	63.71	20241004	7.23	N	388050	500	93 억	364022	N	N	377	N	N
105	20241212	091212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	30	2	0.37	369058160	45579	11.75	8100	8180	8010	10500	5660	8080	8097.12	1.95	0	-12192	8380	8230	8020	7870	7660	8305	7945	94	2420	500	5810	10	1	18709437	1517	219.19	4.69	12	0.24	37.00	1730.00	12740	20240529	-36.34	4960	20241004	63.51	12740	-36.34	20240529	4960	63.51	20241004	12740	-36.34	20240529	4960	63.51	20241004	7.23	N	388050	500	93 억	364022	N	N	377	N	N
106	20241211	161206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	280	2	3.59	3048168800	378417	50.50	7880	8170	7810	10140	5460	7800	8055.24	1.67	0	49165	8400	8100	7700	7400	7000	8250	7550	94	2340	500	5610	10	1	18709437	1512	218.38	4.67	12	2.02	37.00	1730.00	12740	20240529	-36.58	4960	20241004	62.90	12740	-36.58	20240529	4960	62.90	20241004	12740	-36.58	20240529	4960	62.90	20241004	7.61	N	388050	500	93 억	312415	N	N	377	N	N
107	20241211	151124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	260	2	3.33	2892905090	359182	47.93	7880	8170	7810	10140	5460	7800	8054.36	1.67	0	45032	8400	8100	7700	7400	7000	8250	7550	94	2340	500	5610	10	1	18709437	1508	217.84	4.66	12	1.92	37.00	1730.00	12740	20240529	-36.73	4960	20241004	62.50	12740	-36.73	20240529	4960	62.50	20241004	12740	-36.73	20240529	4960	62.50	20241004	7.61	N	388050	500	93 억	312415	N	N	197	N	N
108	20241211	141215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8050	250	2	3.21	2684247610	333288	44.48	7880	8170	7810	10140	5460	7800	8054.07	1.67	0	38542	8400	8100	7700	7400	7000	8250	7550	94	2340	500	5610	10	1	18709437	1506	217.57	4.65	12	1.78	37.00	1730.00	12740	20240529	-36.81	4960	20241004	62.30	12740	-36.81	20240529	4960	62.30	20241004	12740	-36.81	20240529	4960	62.30	20241004	7.61	N	388050	500	93 억	312415	N	N	197	N	N
109	20241211	131216	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	280	2	3.59	2536159020	314903	42.02	7880	8170	7810	10140	5460	7800	8054.02	1.67	0	39454	8400	8100	7700	7400	7000	8250	7550	94	2340	500	5610	10	1	18709437	1512	218.38	4.67	12	1.68	37.00	1730.00	12740	20240529	-36.58	4960	20241004	62.90	12740	-36.58	20240529	4960	62.90	20241004	12740	-36.58	20240529	4960	62.90	20241004	7.61	N	388050	500	93 억	312415	N	N	197	N	N
110	20241211	121217	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	240	2	3.08	2312650550	287202	38.33	7880	8170	7810	10140	5460	7800	8052.61	1.67	0	43396	8400	8100	7700	7400	7000	8250	7550	94	2340	500	5610	10	1	18709437	1504	217.30	4.65	12	1.54	37.00	1730.00	12740	20240529	-36.89	4960	20241004	62.10	12740	-36.89	20240529	4960	62.10	20241004	12740	-36.89	20240529	4960	62.10	20241004	7.61	N	388050	500	93 억	312415	N	N	197	N	N
111	20241211	111212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	210	2	2.69	2106236670	261521	34.90	7880	8170	7810	10140	5460	7800	8054.09	1.67	0	37192	8400	8100	7700	7400	7000	8250	7550	94	2340	500	5610	10	1	18709437	1499	216.49	4.63	12	1.40	37.00	1730.00	12740	20240529	-37.13	4960	20241004	61.49	12740	-37.13	20240529	4960	61.49	20241004	12740	-37.13	20240529	4960	61.49	20241004	7.61	N	388050	500	93 억	312415	N	N	197	N	N
112	20241211	101213	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	240	2	3.08	1728750920	214555	28.63	7880	8170	7810	10140	5460	7800	8057.74	1.67	0	43814	8400	8100	7700	7400	7000	8250	7550	94	2340	500	5610	10	1	18709437	1504	217.30	4.65	12	1.15	37.00	1730.00	12740	20240529	-36.89	4960	20241004	62.10	12740	-36.89	20240529	4960	62.10	20241004	12740	-36.89	20240529	4960	62.10	20241004	7.61	N	388050	500	93 억	312415	N	N	197	N	N
113	20241211	091219	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	290	2	3.72	804674840	100383	13.40	7880	8150	7810	10140	5460	7800	8016.69	1.67	0	33965	8400	8100	7700	7400	7000	8250	7550	94	2340	500	5610	10	1	18709437	1514	218.65	4.68	12	0.54	37.00	1730.00	12740	20240529	-36.50	4960	20241004	63.10	12740	-36.50	20240529	4960	63.10	20241004	12740	-36.50	20240529	4960	63.10	20241004	7.61	N	388050	500	93 억	312415	N	N	197	N	N
114	20241210	161202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	400	2	5.41	5674750980	737754	40.58	7300	8000	7300	9620	5180	7400	7691.62	1.28	0	70342	8666	8032	7666	7032	6666	7850	6850	94	2220	500	5320	10	1	18709437	1459	210.81	4.51	12	3.94	37.00	1730.00	12740	20240529	-38.78	4960	20241004	57.26	12740	-38.78	20240529	4960	57.26	20241004	12740	-38.78	20240529	4960	57.26	20241004	7.79	N	388050	500	93 억	239826	N	N	197	N	N
115	20241210	151205	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	400	2	5.41	5489245330	713998	39.28	7300	8000	7300	9620	5180	7400	7688.04	1.28	0	63496	8666	8032	7666	7032	6666	7850	6850	94	2220	500	5320	10	1	18709437	1459	210.81	4.51	12	3.82	37.00	1730.00	12740	20240529	-38.78	4960	20241004	57.26	12740	-38.78	20240529	4960	57.26	20241004	12740	-38.78	20240529	4960	57.26	20241004	7.79	N	388050	500	93 억	239826	N	N	311	N	N
116	20241210	141204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	600	2	8.11	4802917750	626704	34.47	7300	8000	7300	9620	5180	7400	7663.78	1.28	0	60134	8666	8032	7666	7032	6666	7850	6850	94	2220	500	5320	10	1	18709437	1497	216.22	4.62	12	3.35	37.00	1730.00	12740	20240529	-37.21	4960	20241004	61.29	12740	-37.21	20240529	4960	61.29	20241004	12740	-37.21	20240529	4960	61.29	20241004	7.79	N	388050	500	93 억	239826	N	N	311	N	N
117	20241210	131207	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7590	190	2	2.57	3037413970	400877	22.05	7300	7760	7300	9620	5180	7400	7576.92	1.28	0	126487	8666	8032	7666	7032	6666	7850	6850	94	2220	500	5320	10	1	18709437	1420	205.14	4.39	12	2.14	37.00	1730.00	12740	20240529	-40.42	4960	20241004	53.02	12740	-40.42	20240529	4960	53.02	20241004	12740	-40.42	20240529	4960	53.02	20241004	7.79	N	388050	500	93 억	239826	N	N	311	N	N
118	20241210	121204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	130	2	1.76	2730310520	360417	19.83	7300	7760	7300	9620	5180	7400	7575.42	1.28	0	112106	8666	8032	7666	7032	6666	7850	6850	94	2220	500	5320	10	1	18709437	1409	203.51	4.35	12	1.93	37.00	1730.00	12740	20240529	-40.89	4960	20241004	51.81	12740	-40.89	20240529	4960	51.81	20241004	12740	-40.89	20240529	4960	51.81	20241004	7.79	N	388050	500	93 억	239826	N	N	311	N	N
119	20241210	111203	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7690	290	2	3.92	2300985560	304133	16.73	7300	7760	7300	9620	5180	7400	7565.72	1.28	0	114971	8666	8032	7666	7032	6666	7850	6850	94	2220	500	5320	10	1	18709437	1439	207.84	4.45	12	1.63	37.00	1730.00	12740	20240529	-39.64	4960	20241004	55.04	12740	-39.64	20240529	4960	55.04	20241004	12740	-39.64	20240529	4960	55.04	20241004	7.79	N	388050	500	93 억	239826	N	N	311	N	N
120	20241210	101205	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7680	280	2	3.78	1839512500	244113	13.43	7300	7700	7300	9620	5180	7400	7535.50	1.28	0	95914	8666	8032	7666	7032	6666	7850	6850	94	2220	500	5320	10	1	18709437	1437	207.57	4.44	12	1.30	37.00	1730.00	12740	20240529	-39.72	4960	20241004	54.84	12740	-39.72	20240529	4960	54.84	20241004	12740	-39.72	20240529	4960	54.84	20241004	7.79	N	388050	500	93 억	239826	N	N	311	N	N
121	20241210	091212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7510	110	2	1.49	779941560	104835	5.77	7300	7650	7300	9620	5180	7400	7439.71	1.28	0	39742	8666	8032	7666	7032	6666	7850	6850	94	2220	500	5320	10	1	18709437	1405	202.97	4.34	12	0.56	37.00	1730.00	12740	20240529	-41.05	4960	20241004	51.41	12740	-41.05	20240529	4960	51.41	20241004	12740	-41.05	20240529	4960	51.41	20241004	7.79	N	388050	500	93 억	239826	N	N	311	N	N
122	20241209	161201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7400	-410	5	-5.25	13844581680	1787600	221.11	7800	8300	7300	10150	5470	7810	7745.05	1.33	0	-11795	8870	8340	7970	7440	7070	8155	7255	94	2340	500	5620	10	1	18709437	1384	200.00	4.28	12	9.55	37.00	1730.00	12740	20240529	-41.92	4960	20241004	49.19	12740	-41.92	20240529	4960	49.19	20241004	12740	-41.92	20240529	4960	49.19	20241004	8.20	N	388050	500	93 억	249257	N	N	311	N	N
123	20241209	151203	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7470	-340	5	-4.35	13413947380	1729556	213.93	7800	8300	7300	10150	5470	7810	7755.37	1.33	0	-45651	8870	8340	7970	7440	7070	8155	7255	94	2340	500	5620	10	1	18709437	1398	201.89	4.32	12	9.24	37.00	1730.00	12740	20240529	-41.37	4960	20241004	50.60	12740	-41.37	20240529	4960	50.60	20241004	12740	-41.37	20240529	4960	50.60	20241004	8.20	N	388050	500	93 억	249257	N	N	156	N	N
124	20241209	141201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-270	5	-3.46	12227721410	1571208	194.35	7800	8300	7300	10150	5470	7810	7782.17	1.33	0	-85776	8870	8340	7970	7440	7070	8155	7255	94	2340	500	5620	10	1	18709437	1411	203.78	4.36	12	8.40	37.00	1730.00	12740	20240529	-40.82	4960	20241004	52.02	12740	-40.82	20240529	4960	52.02	20241004	12740	-40.82	20240529	4960	52.02	20241004	8.20	N	388050	500	93 억	249257	N	N	156	N	N
125	20241209	131206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7540	-270	5	-3.46	3709292710	495633	61.31	7800	7800	7300	10150	5470	7810	7476.49	1.33	0	132977	8870	8340	7970	7440	7070	8155	7255	94	2340	500	5620	10	1	18709437	1411	203.78	4.36	12	2.65	37.00	1730.00	12740	20240529	-40.82	4960	20241004	52.02	12740	-40.82	20240529	4960	52.02	20241004	12740	-40.82	20240529	4960	52.02	20241004	8.20	N	388050	500	93 억	249257	N	N	156	N	N
126	20241209	121201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	-260	5	-3.33	3251544370	434824	53.78	7800	7800	7300	10150	5470	7810	7469.15	1.33	0	126184	8870	8340	7970	7440	7070	8155	7255	94	2340	500	5620	10	1	18709437	1413	204.05	4.36	12	2.32	37.00	1730.00	12740	20240529	-40.74	4960	20241004	52.22	12740	-40.74	20240529	4960	52.22	20241004	12740	-40.74	20240529	4960	52.22	20241004	8.20	N	388050	500	93 억	249257	N	N	156	N	N
127	20241209	111202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7490	-320	5	-4.10	2628259910	352092	43.55	7800	7800	7300	10150	5470	7810	7453.47	1.33	0	88413	8870	8340	7970	7440	7070	8155	7255	94	2340	500	5620	10	1	18709437	1401	202.43	4.33	12	1.88	37.00	1730.00	12740	20240529	-41.21	4960	20241004	51.01	12740	-41.21	20240529	4960	51.01	20241004	12740	-41.21	20240529	4960	51.01	20241004	8.20	N	388050	500	93 억	249257	N	N	156	N	N
128	20241209	101159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7410	-400	5	-5.12	2085760360	278540	34.45	7800	7800	7300	10150	5470	7810	7474.85	1.33	0	44331	8870	8340	7970	7440	7070	8155	7255	94	2340	500	5620	10	1	18709437	1386	200.27	4.28	12	1.49	37.00	1730.00	12740	20240529	-41.84	4960	20241004	49.40	12740	-41.84	20240529	4960	49.40	20241004	12740	-41.84	20240529	4960	49.40	20241004	8.20	N	388050	500	93 억	249257	N	N	156	N	N
129	20241209	091153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7520	-290	5	-3.71	883690040	116594	14.42	7800	7800	7300	10150	5470	7810	7554.96	1.33	0	12253	8870	8340	7970	7440	7070	8155	7255	94	2340	500	5620	10	1	18709437	1407	203.24	4.35	12	0.62	37.00	1730.00	12740	20240529	-40.97	4960	20241004	51.61	12740	-40.97	20240529	4960	51.61	20241004	12740	-40.97	20240529	4960	51.61	20241004	8.20	N	388050	500	93 억	249257	N	N	156	N	N
130	20241206	161151	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7810	-590	5	-7.02	6244886660	785841	87.56	8300	8500	7600	10920	5880	8400	7946.96	0.67	0	124985	9113	8756	8463	8106	7813	8610	7960	94	2520	500	6040	10	1	18709437	1461	211.08	4.51	12	4.20	37.00	1730.00	12740	20240529	-38.70	4960	20241004	57.46	12740	-38.70	20240529	4960	57.46	20241004	12740	-38.70	20240529	4960	57.46	20241004	8.71	N	388050	500	93 억	124753	N	N	156	N	N
131	20241206	151156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7830	-570	5	-6.79	5993232460	753686	83.98	8300	8500	7600	10920	5880	8400	7951.72	0.67	0	119211	9113	8756	8463	8106	7813	8610	7960	94	2520	500	6040	10	1	18709437	1465	211.62	4.53	12	4.03	37.00	1730.00	12740	20240529	-38.54	4960	20241004	57.86	12740	-38.54	20240529	4960	57.86	20241004	12740	-38.54	20240529	4960	57.86	20241004	8.71	N	388050	500	93 억	124753	N	N	245	N	N
132	20241206	141153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	-550	5	-6.55	5423288660	681162	75.90	8300	8500	7600	10920	5880	8400	7961.63	0.67	0	93981	9113	8756	8463	8106	7813	8610	7960	94	2520	500	6040	10	1	18709437	1469	212.16	4.54	12	3.64	37.00	1730.00	12740	20240529	-38.38	4960	20241004	58.27	12740	-38.38	20240529	4960	58.27	20241004	12740	-38.38	20240529	4960	58.27	20241004	8.71	N	388050	500	93 억	124753	N	N	245	N	N
133	20241206	131154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-520	5	-6.19	5152534140	646758	72.07	8300	8500	7600	10920	5880	8400	7966.51	0.67	0	84546	9113	8756	8463	8106	7813	8610	7960	94	2520	500	6040	10	1	18709437	1474	212.97	4.55	12	3.46	37.00	1730.00	12740	20240529	-38.15	4960	20241004	58.87	12740	-38.15	20240529	4960	58.87	20241004	12740	-38.15	20240529	4960	58.87	20241004	8.71	N	388050	500	93 억	124753	N	N	245	N	N
134	20241206	121145	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	-500	5	-5.95	4733638750	593583	66.14	8300	8500	7600	10920	5880	8400	7974.47	0.67	0	74298	9113	8756	8463	8106	7813	8610	7960	94	2520	500	6040	10	1	18709437	1478	213.51	4.57	12	3.17	37.00	1730.00	12740	20240529	-37.99	4960	20241004	59.27	12740	-37.99	20240529	4960	59.27	20241004	12740	-37.99	20240529	4960	59.27	20241004	8.71	N	388050	500	93 억	124753	N	N	245	N	N
135	20241206	111143	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7740	-660	5	-7.86	4053682040	507094	56.50	8300	8500	7600	10920	5880	8400	7993.71	0.67	0	85669	9113	8756	8463	8106	7813	8610	7960	94	2520	500	6040	10	1	18709437	1448	209.19	4.47	12	2.71	37.00	1730.00	12740	20240529	-39.25	4960	20241004	56.05	12740	-39.25	20240529	4960	56.05	20241004	12740	-39.25	20240529	4960	56.05	20241004	8.71	N	388050	500	93 억	124753	N	N	245	N	N
136	20241206	101143	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-480	5	-5.71	2703785290	333572	37.17	8300	8500	7910	10920	5880	8400	8105.29	0.67	0	47544	9113	8756	8463	8106	7813	8610	7960	94	2520	500	6040	10	1	18709437	1482	214.05	4.58	12	1.78	37.00	1730.00	12740	20240529	-37.83	4960	20241004	59.68	12740	-37.83	20240529	4960	59.68	20241004	12740	-37.83	20240529	4960	59.68	20241004	8.71	N	388050	500	93 억	124753	N	N	245	N	N
137	20241206	091154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-70	5	-0.83	388638620	46380	5.17	8300	8500	8300	10920	5880	8400	8379.31	0.67	0	-8745	9113	8756	8463	8106	7813	8610	7960	94	2520	500	6040	10	1	18709437	1558	225.14	4.82	12	0.25	37.00	1730.00	12740	20240529	-34.62	4960	20241004	67.94	12740	-34.62	20240529	4960	67.94	20241004	12740	-34.62	20240529	4960	67.94	20241004	8.71	N	388050	500	93 억	124753	N	N	245	N	N
138	20241205	161128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	30	2	0.36	7496406760	876306	64.10	8430	8820	8170	10880	5860	8370	8556.23	0.09	0	106826	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1572	227.03	4.86	12	4.68	37.00	1730.00	12740	20240529	-34.07	4960	20241004	69.35	12740	-34.07	20240529	4960	69.35	20241004	12740	-34.07	20240529	4960	69.35	20241004	8.89	N	388050	500	93 억	16476	N	N	245	N	N
139	20241205	151137	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	100	2	1.19	7278155050	850342	62.20	8430	8820	8170	10880	5860	8370	8560.41	0.09	0	101591	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1585	228.92	4.90	12	4.54	37.00	1730.00	12740	20240529	-33.52	4960	20241004	70.77	12740	-33.52	20240529	4960	70.77	20241004	12740	-33.52	20240529	4960	70.77	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
140	20241205	141121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	190	2	2.27	6034884720	703312	51.45	8430	8820	8170	10880	5860	8370	8582.44	0.09	0	79173	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1602	231.35	4.95	12	3.76	37.00	1730.00	12740	20240529	-32.81	4960	20241004	72.58	12740	-32.81	20240529	4960	72.58	20241004	12740	-32.81	20240529	4960	72.58	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
141	20241205	131132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	320	2	3.82	5351998100	623662	45.62	8430	8820	8170	10880	5860	8370	8583.58	0.09	0	62144	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1626	234.86	5.02	12	3.33	37.00	1730.00	12740	20240529	-31.79	4960	20241004	75.20	12740	-31.79	20240529	4960	75.20	20241004	12740	-31.79	20240529	4960	75.20	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
142	20241205	121131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	330	2	3.94	4926622770	574581	42.03	8430	8820	8170	10880	5860	8370	8576.40	0.09	0	58381	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1628	235.14	5.03	12	3.07	37.00	1730.00	12740	20240529	-31.71	4960	20241004	75.40	12740	-31.71	20240529	4960	75.40	20241004	12740	-31.71	20240529	4960	75.40	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
143	20241205	111130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	330	2	3.94	4545699890	530900	38.84	8430	8820	8170	10880	5860	8370	8564.40	0.09	0	54890	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1628	235.14	5.03	12	2.84	37.00	1730.00	12740	20240529	-31.71	4960	20241004	75.40	12740	-31.71	20240529	4960	75.40	20241004	12740	-31.71	20240529	4960	75.40	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
144	20241205	101129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	220	2	2.63	2710472540	320554	23.45	8430	8770	8170	10880	5860	8370	8457.19	0.09	0	3258	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1607	232.16	4.97	12	1.71	37.00	1730.00	12740	20240529	-32.57	4960	20241004	73.19	12740	-32.57	20240529	4960	73.19	20241004	12740	-32.57	20240529	4960	73.19	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
145	20241205	091136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	130	2	1.55	990439250	115669	8.46	8430	8770	8430	10880	5860	8370	8573.02	0.09	0	-1898	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1590	229.73	4.91	12	0.62	37.00	1730.00	12740	20240529	-33.28	4960	20241004	71.37	12740	-33.28	20240529	4960	71.37	20241004	12740	-33.28	20240529	4960	71.37	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
146	20241204	161110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8370	-850	5	-9.22	11630207690	1358054	134.15	8810	9000	8180	11980	6460	9220	8562.52	0.54	0	-85580	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1566	226.22	4.84	12	7.26	37.00	1730.00	12740	20240529	-34.30	4960	20241004	68.75	12740	-34.30	20240529	4960	68.75	20241004	12740	-34.30	20240529	4960	68.75	20241004	8.76	N	388050	500	93 억	101931	N	N	552	N	N
147	20241204	151112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	-800	5	-8.68	11366836360	1326633	131.04	8810	9000	8180	11980	6460	9220	8566.56	0.54	0	-87429	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1575	227.57	4.87	12	7.09	37.00	1730.00	12740	20240529	-33.91	4960	20241004	69.76	12740	-33.91	20240529	4960	69.76	20241004	12740	-33.91	20240529	4960	69.76	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
148	20241204	141114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	-540	5	-5.86	10753495730	1254808	123.95	8810	9000	8180	11980	6460	9220	8568.12	0.54	0	-89765	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1624	234.59	5.02	12	6.71	37.00	1730.00	12740	20240529	-31.87	4960	20241004	75.00	12740	-31.87	20240529	4960	75.00	20241004	12740	-31.87	20240529	4960	75.00	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
149	20241204	131107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	-560	5	-6.07	10200044450	1190683	117.62	8810	9000	8180	11980	6460	9220	8564.74	0.54	0	-83831	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1620	234.05	5.01	12	6.36	37.00	1730.00	12740	20240529	-32.03	4960	20241004	74.60	12740	-32.03	20240529	4960	74.60	20241004	12740	-32.03	20240529	4960	74.60	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
150	20241204	121102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	-680	5	-7.38	9669936680	1129082	111.53	8810	9000	8180	11980	6460	9220	8562.50	0.54	0	-85499	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1598	230.81	4.94	12	6.03	37.00	1730.00	12740	20240529	-32.97	4960	20241004	72.18	12740	-32.97	20240529	4960	72.18	20241004	12740	-32.97	20240529	4960	72.18	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
151	20241204	111050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	-770	5	-8.35	8576638120	1000077	98.79	8810	9000	8180	11980	6460	9220	8573.85	0.54	0	-76338	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1581	228.38	4.88	12	5.35	37.00	1730.00	12740	20240529	-33.67	4960	20241004	70.36	12740	-33.67	20240529	4960	70.36	20241004	12740	-33.67	20240529	4960	70.36	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
152	20241204	101052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	-680	5	-7.38	7386569340	859803	84.93	8810	9000	8180	11980	6460	9220	8588.58	0.54	0	-79642	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1598	230.81	4.94	12	4.60	37.00	1730.00	12740	20240529	-32.97	4960	20241004	72.18	12740	-32.97	20240529	4960	72.18	20241004	12740	-32.97	20240529	4960	72.18	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
153	20241204	091114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	-460	5	-4.99	2346152580	264784	26.16	8810	9000	8750	11980	6460	9220	8856.10	0.54	0	-31437	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1639	236.76	5.06	12	1.42	37.00	1730.00	12740	20240529	-31.24	4960	20241004	76.61	12740	-31.24	20240529	4960	76.61	20241004	12740	-31.24	20240529	4960	76.61	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
154	20241203	161159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9220	160	2	1.77	9188154620	1000221	55.91	8960	9350	8860	11770	6350	9060	9186.18	0.88	0	-65502	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1725	249.19	5.33	12	5.35	37.00	1730.00	12740	20240529	-27.63	4960	20241004	85.89	12740	-27.63	20240529	4960	85.89	20241004	12740	-27.63	20240529	4960	85.89	20241004	8.68	N	388050	500	93 억	165049	N	N	197	N	N
155	20241203	151245	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9220	160	2	1.77	8747730290	952450	53.24	8960	9350	8860	11770	6350	9060	9184.64	0.88	0	-61729	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1725	249.19	5.33	12	5.09	37.00	1730.00	12740	20240529	-27.63	4960	20241004	85.89	12740	-27.63	20240529	4960	85.89	20241004	12740	-27.63	20240529	4960	85.89	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
156	20241203	141220	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	180	2	1.99	7531710230	820412	45.86	8960	9350	8860	11770	6350	9060	9180.61	0.88	0	-49324	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1729	249.73	5.34	12	4.39	37.00	1730.00	12740	20240529	-27.47	4960	20241004	86.29	12740	-27.47	20240529	4960	86.29	20241004	12740	-27.47	20240529	4960	86.29	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
157	20241203	131219	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9160	100	2	1.10	6709667580	731040	40.86	8960	9350	8860	11770	6350	9060	9178.49	0.88	0	-32493	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1714	247.57	5.29	12	3.91	37.00	1730.00	12740	20240529	-28.10	4960	20241004	84.68	12740	-28.10	20240529	4960	84.68	20241004	12740	-28.10	20240529	4960	84.68	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
158	20241203	121239	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	190	2	2.10	5731413550	624247	34.89	8960	9350	8860	11770	6350	9060	9181.61	0.88	0	-21322	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1731	250.00	5.35	12	3.34	37.00	1730.00	12740	20240529	-27.39	4960	20241004	86.49	12740	-27.39	20240529	4960	86.49	20241004	12740	-27.39	20240529	4960	86.49	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
159	20241203	111210	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9260	200	2	2.21	5066750580	552222	30.87	8960	9350	8860	11770	6350	9060	9175.51	0.88	0	-10724	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1732	250.27	5.35	12	2.95	37.00	1730.00	12740	20240529	-27.32	4960	20241004	86.69	12740	-27.32	20240529	4960	86.69	20241004	12740	-27.32	20240529	4960	86.69	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
160	20241203	101157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9190	130	2	1.43	3158354480	346244	19.35	8960	9310	8860	11770	6350	9060	9122.02	0.88	0	10605	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1719	248.38	5.31	12	1.85	37.00	1730.00	12740	20240529	-27.86	4960	20241004	85.28	12740	-27.86	20240529	4960	85.28	20241004	12740	-27.86	20240529	4960	85.28	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
161	20241203	091146	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9090	30	2	0.33	988786970	110135	6.16	8960	9100	8860	11770	6350	9060	8976.85	0.88	0	-9006	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1701	245.68	5.25	12	0.59	37.00	1730.00	12740	20240529	-28.65	4960	20241004	83.27	12740	-28.65	20240529	4960	83.27	20241004	12740	-28.65	20240529	4960	83.27	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
162	20241202	161128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	210	2	2.37	16181784790	1761956	162.07	8850	9450	8840	11500	6200	8850	9186.14	0.88	0	974	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1695	244.86	5.24	12	9.42	37.00	1730.00	12740	20240529	-28.89	4960	20241004	82.66	12740	-28.89	20240529	4960	82.66	20241004	12740	-28.89	20240529	4960	82.66	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
163	20241202	151340	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	150	2	1.69	15388637690	1674200	153.99	8850	9450	8840	11500	6200	8850	9193.67	0.88	0	-1782	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1684	243.24	5.20	12	8.95	37.00	1730.00	12740	20240529	-29.36	4960	20241004	81.45	12740	-29.36	20240529	4960	81.45	20241004	12740	-29.36	20240529	4960	81.45	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
164	20241202	141225	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	500	2	5.65	12332175880	1340357	123.29	8850	9450	8840	11500	6200	8850	9203.28	0.88	0	-10135	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1749	252.70	5.40	12	7.16	37.00	1730.00	12740	20240529	-26.61	4960	20241004	88.51	12740	-26.61	20240529	4960	88.51	20241004	12740	-26.61	20240529	4960	88.51	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
165	20241202	131143	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	400	2	4.52	9303997180	1015979	93.45	8850	9340	8840	11500	6200	8850	9160.70	0.88	0	25004	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1731	250.00	5.35	12	5.43	37.00	1730.00	12740	20240529	-27.39	4960	20241004	86.49	12740	-27.39	20240529	4960	86.49	20241004	12740	-27.39	20240529	4960	86.49	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
166	20241202	121214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9230	380	2	4.29	8585213630	938062	86.28	8850	9340	8840	11500	6200	8850	9155.30	0.88	0	19841	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1727	249.46	5.34	12	5.01	37.00	1730.00	12740	20240529	-27.55	4960	20241004	86.09	12740	-27.55	20240529	4960	86.09	20241004	12740	-27.55	20240529	4960	86.09	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
167	20241202	111109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9310	460	2	5.20	7246728550	793550	72.99	8850	9330	8840	11500	6200	8850	9135.60	0.88	0	-11153	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1742	251.62	5.38	12	4.24	37.00	1730.00	12740	20240529	-26.92	4960	20241004	87.70	12740	-26.92	20240529	4960	87.70	20241004	12740	-26.92	20240529	4960	87.70	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
168	20241202	101121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9130	280	2	3.16	4596930750	506976	46.63	8850	9220	8840	11500	6200	8850	9071.69	0.88	0	3085	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1708	246.76	5.28	12	2.71	37.00	1730.00	12740	20240529	-28.34	4960	20241004	84.07	12740	-28.34	20240529	4960	84.07	20241004	12740	-28.34	20240529	4960	84.07	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
169	20241202	091115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	170	2	1.92	1201207920	134176	12.34	8850	9090	8840	11500	6200	8850	8960.65	0.88	0	2662	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1688	243.78	5.21	12	0.72	37.00	1730.00	12740	20240529	-29.20	4960	20241004	81.85	12740	-29.20	20240529	4960	81.85	20241004	12740	-29.20	20240529	4960	81.85	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History