KissMeData/032820/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1666	10	2	0.60	3068508767	1851001	72.68	1640	1672	1621	2150	1160	1656	1657.65	2.35	402548	387146	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2680	50.48	2.48	12	1.15	33.00	672.00	3300	20240718	-49.52	1261	20240201	32.12	3300	-49.52	20240718	1261	32.12	20240201	3300	-49.52	20240718	1261	32.12	20240201	3.71	N	032820	500	804 억	3782624	N	N	3150	N	N
3	20241231	150427	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1666	10	2	0.60	3068508767	1851001	72.68	1640	1672	1621	2150	1160	1656	1657.65	2.35	402548	387146	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2680	50.48	2.48	12	1.15	33.00	672.00	3300	20240718	-49.52	1261	20240201	32.12	3300	-49.52	20240718	1261	32.12	20240201	3300	-49.52	20240718	1261	32.12	20240201	3.71	N	032820	500	804 억	3782624	N	N	3150	N	N
4	20241231	140426	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1666	10	2	0.60	3068508767	1851001	72.68	1640	1672	1621	2150	1160	1656	1657.65	2.35	402548	387146	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2680	50.48	2.48	12	1.15	33.00	672.00	3300	20240718	-49.52	1261	20240201	32.12	3300	-49.52	20240718	1261	32.12	20240201	3300	-49.52	20240718	1261	32.12	20240201	3.71	N	032820	500	804 억	3782624	N	N	3150	N	N
5	20241231	130426	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1666	10	2	0.60	3068508767	1851001	72.68	1640	1672	1621	2150	1160	1656	1657.65	2.35	402548	387146	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2680	50.48	2.48	12	1.15	33.00	672.00	3300	20240718	-49.52	1261	20240201	32.12	3300	-49.52	20240718	1261	32.12	20240201	3300	-49.52	20240718	1261	32.12	20240201	3.71	N	032820	500	804 억	3782624	N	N	3150	N	N
6	20241231	120425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1666	10	2	0.60	3068508767	1851001	72.68	1640	1672	1621	2150	1160	1656	1657.65	2.35	402548	387146	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2680	50.48	2.48	12	1.15	33.00	672.00	3300	20240718	-49.52	1261	20240201	32.12	3300	-49.52	20240718	1261	32.12	20240201	3300	-49.52	20240718	1261	32.12	20240201	3.71	N	032820	500	804 억	3782624	N	N	3150	N	N
7	20241231	110425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1666	10	2	0.60	3068508767	1851001	72.68	1640	1672	1621	2150	1160	1656	1657.65	2.35	402548	387146	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2680	50.48	2.48	12	1.15	33.00	672.00	3300	20240718	-49.52	1261	20240201	32.12	3300	-49.52	20240718	1261	32.12	20240201	3300	-49.52	20240718	1261	32.12	20240201	3.71	N	032820	500	804 억	3782624	N	N	3150	N	N
8	20241231	100419	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1666	10	2	0.60	3068508767	1851001	72.68	1640	1672	1621	2150	1160	1656	1657.65	2.35	402548	387146	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2680	50.48	2.48	12	1.15	33.00	672.00	3300	20240718	-49.52	1261	20240201	32.12	3300	-49.52	20240718	1261	32.12	20240201	3300	-49.52	20240718	1261	32.12	20240201	3.71	N	032820	500	804 억	3782624	N	N	3150	N	N
9	20241231	090426	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1666	10	2	0.60	3068508767	1851001	72.68	1640	1672	1621	2150	1160	1656	1657.65	2.35	402548	387146	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2680	50.48	2.48	12	1.15	33.00	672.00	3300	20240718	-49.52	1261	20240201	32.12	3300	-49.52	20240718	1261	32.12	20240201	3300	-49.52	20240718	1261	32.12	20240201	3.71	N	032820	500	804 억	3782624	N	N	3150	N	N
10	20241230	160423	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1666	10	2	0.60	3026957629	1826048	71.70	1640	1672	1621	2150	1160	1656	1657.65	2.10	0	387146	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2680	50.48	2.48	12	1.13	33.00	672.00	3300	20240718	-49.52	1261	20240201	32.12	3300	-49.52	20240718	1261	32.12	20240201	3300	-49.52	20240718	1261	32.12	20240201	3.71	N	032820	500	804 억	3380076	N	N	3150	N	N
11	20241230	150427	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1668	12	2	0.72	2832599241	1709461	67.12	1640	1672	1621	2150	1160	1656	1657.01	2.10	0	394924	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2684	50.55	2.48	12	1.06	33.00	672.00	3300	20240718	-49.45	1261	20240201	32.28	3300	-49.45	20240718	1261	32.28	20240201	3300	-49.45	20240718	1261	32.28	20240201	3.71	N	032820	500	804 억	3380076	N	N	2516	N	N
12	20241230	140425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1668	12	2	0.72	2395840548	1447594	56.84	1640	1671	1621	2150	1160	1656	1655.05	2.10	0	364794	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2684	50.55	2.48	12	0.90	33.00	672.00	3300	20240718	-49.45	1261	20240201	32.28	3300	-49.45	20240718	1261	32.28	20240201	3300	-49.45	20240718	1261	32.28	20240201	3.71	N	032820	500	804 억	3380076	N	N	2516	N	N
13	20241230	130425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1664	8	2	0.48	2063515222	1248098	49.01	1640	1671	1621	2150	1160	1656	1653.33	2.10	0	311084	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2677	50.42	2.48	12	0.78	33.00	672.00	3300	20240718	-49.58	1261	20240201	31.96	3300	-49.58	20240718	1261	31.96	20240201	3300	-49.58	20240718	1261	31.96	20240201	3.71	N	032820	500	804 억	3380076	N	N	2516	N	N
14	20241230	120424	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1662	6	2	0.36	1886381446	1141559	44.82	1640	1671	1621	2150	1160	1656	1652.46	2.10	0	271892	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2674	50.36	2.47	12	0.71	33.00	672.00	3300	20240718	-49.64	1261	20240201	31.80	3300	-49.64	20240718	1261	31.80	20240201	3300	-49.64	20240718	1261	31.80	20240201	3.71	N	032820	500	804 억	3380076	N	N	2516	N	N
15	20241230	110425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1662	6	2	0.36	1698883996	1028809	40.40	1640	1671	1621	2150	1160	1656	1651.31	2.10	0	263443	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2674	50.36	2.47	12	0.64	33.00	672.00	3300	20240718	-49.64	1261	20240201	31.80	3300	-49.64	20240718	1261	31.80	20240201	3300	-49.64	20240718	1261	31.80	20240201	3.71	N	032820	500	804 억	3380076	N	N	2516	N	N
16	20241230	100425	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1658	2	2	0.12	1287007354	781054	30.67	1640	1666	1621	2150	1160	1656	1647.78	2.10	0	216362	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2668	50.24	2.47	12	0.49	33.00	672.00	3300	20240718	-49.76	1261	20240201	31.48	3300	-49.76	20240718	1261	31.48	20240201	3300	-49.76	20240718	1261	31.48	20240201	3.71	N	032820	500	804 억	3380076	N	N	2516	N	N
17	20241230	090426	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	1637	-19	5	-1.15	339158397	207524	8.15	1640	1652	1621	2150	1160	1656	1634.24	2.10	0	-49827	1710	1682	1661	1633	1612	1672	1623	804	494	500	1050	1	1	160888328	2634	49.61	2.44	12	0.13	33.00	672.00	3300	20240718	-50.39	1261	20240201	29.82	3300	-50.39	20240718	1261	29.82	20240201	3300	-50.39	20240718	1261	29.82	20240201	3.71	N	032820	500	804 억	3380076	N	N	2516	N	N
18	20241227	160423	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1656	-24	5	-1.43	4191036853	2518904	96.77	1674	1689	1640	2180	1176	1680	1663.84	1.83	0	445068	1766	1723	1700	1657	1634	1711	1645	804	500	500	1070	1	1	160888328	2664	50.18	2.46	12	1.57	33.00	672.00	3300	20240718	-49.82	1261	20240201	31.32	3300	-49.82	20240718	1261	31.32	20240201	3300	-49.82	20240718	1261	31.32	20240201	3.65	N	032820	500	804 억	2937416	N	N	2516	N	N
19	20241227	150423	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1657	-23	5	-1.37	3910223249	2349545	90.27	1674	1689	1640	2180	1176	1680	1664.25	1.83	0	360795	1766	1723	1700	1657	1634	1711	1645	804	500	500	1070	1	1	160888328	2666	50.21	2.47	12	1.46	33.00	672.00	3300	20240718	-49.79	1261	20240201	31.40	3300	-49.79	20240718	1261	31.40	20240201	3300	-49.79	20240718	1261	31.40	20240201	3.65	N	032820	500	804 억	2937416	N	N	8695	N	N
20	20241227	140426	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1652	-28	5	-1.67	3484438990	2093029	80.41	1674	1689	1640	2180	1176	1680	1664.78	1.83	0	232674	1766	1723	1700	1657	1634	1711	1645	804	500	500	1070	1	1	160888328	2658	50.06	2.46	12	1.30	33.00	672.00	3300	20240718	-49.94	1261	20240201	31.01	3300	-49.94	20240718	1261	31.01	20240201	3300	-49.94	20240718	1261	31.01	20240201	3.65	N	032820	500	804 억	2937416	N	N	8695	N	N
21	20241227	130424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1648	-32	5	-1.90	3233142935	1940655	74.56	1674	1689	1640	2180	1176	1680	1666.00	1.83	0	158662	1766	1723	1700	1657	1634	1711	1645	804	500	500	1070	1	1	160888328	2651	49.94	2.45	12	1.21	33.00	672.00	3300	20240718	-50.06	1261	20240201	30.69	3300	-50.06	20240718	1261	30.69	20240201	3300	-50.06	20240718	1261	30.69	20240201	3.65	N	032820	500	804 억	2937416	N	N	8695	N	N
22	20241227	120424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1647	-33	5	-1.96	2751046521	1647474	63.29	1674	1689	1647	2180	1176	1680	1669.86	1.83	0	67425	1766	1723	1700	1657	1634	1711	1645	804	500	500	1070	1	1	160888328	2650	49.91	2.45	12	1.02	33.00	672.00	3300	20240718	-50.09	1261	20240201	30.61	3300	-50.09	20240718	1261	30.61	20240201	3300	-50.09	20240718	1261	30.61	20240201	3.65	N	032820	500	804 억	2937416	N	N	8695	N	N
23	20241227	110423	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1661	-19	5	-1.13	2134745440	1274823	48.98	1674	1689	1660	2180	1176	1680	1674.54	1.83	0	151951	1766	1723	1700	1657	1634	1711	1645	804	500	500	1070	1	1	160888328	2672	50.33	2.47	12	0.79	33.00	672.00	3300	20240718	-49.67	1261	20240201	31.72	3300	-49.67	20240718	1261	31.72	20240201	3300	-49.67	20240718	1261	31.72	20240201	3.65	N	032820	500	804 억	2937416	N	N	8695	N	N
24	20241227	100423	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1685	5	2	0.30	1301295673	776981	29.85	1674	1689	1660	2180	1176	1680	1674.81	1.83	0	182058	1766	1723	1700	1657	1634	1711	1645	804	500	500	1070	1	1	160888328	2711	51.06	2.51	12	0.48	33.00	672.00	3300	20240718	-48.94	1261	20240201	33.62	3300	-48.94	20240718	1261	33.62	20240201	3300	-48.94	20240718	1261	33.62	20240201	3.65	N	032820	500	804 억	2937416	N	N	8695	N	N
25	20241227	090425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1671	-9	5	-0.54	270081747	161144	6.19	1674	1685	1670	2180	1176	1680	1676.02	1.83	0	58060	1766	1723	1700	1657	1634	1711	1645	804	500	500	1070	1	1	160888328	2688	50.64	2.49	12	0.10	33.00	672.00	3300	20240718	-49.36	1261	20240201	32.51	3300	-49.36	20240718	1261	32.51	20240201	3300	-49.36	20240718	1261	32.51	20240201	3.65	N	032820	500	804 억	2937416	N	N	8695	N	N
26	20241226	160423	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1680	-42	5	-2.44	4340493879	2552062	93.55	1742	1743	1677	2235	1206	1722	1700.83	1.83	0	-97	1796	1758	1740	1702	1684	1750	1694	804	513	500	1100	1	1	160888328	2703	50.91	2.50	12	1.59	33.00	672.00	3300	20240718	-49.09	1261	20240201	33.23	3300	-49.09	20240718	1261	33.23	20240201	3300	-49.09	20240718	1261	33.23	20240201	3.72	N	032820	500	804 억	2949450	N	N	8695	N	N
27	20241226	150420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1681	-41	5	-2.38	4111931778	2415950	88.56	1742	1743	1679	2235	1206	1722	1701.99	1.83	0	-3133	1796	1758	1740	1702	1684	1750	1694	804	513	500	1100	1	1	160888328	2705	50.94	2.50	12	1.50	33.00	672.00	3300	20240718	-49.06	1261	20240201	33.31	3300	-49.06	20240718	1261	33.31	20240201	3300	-49.06	20240718	1261	33.31	20240201	3.72	N	032820	500	804 억	2949450	N	N	1404	N	N
28	20241226	140420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1683	-39	5	-2.26	3612061693	2118585	77.66	1742	1743	1682	2235	1206	1722	1704.94	1.83	0	-17028	1796	1758	1740	1702	1684	1750	1694	804	513	500	1100	1	1	160888328	2708	51.00	2.50	12	1.32	33.00	672.00	3300	20240718	-49.00	1261	20240201	33.47	3300	-49.00	20240718	1261	33.47	20240201	3300	-49.00	20240718	1261	33.47	20240201	3.72	N	032820	500	804 억	2949450	N	N	1404	N	N
29	20241226	130421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1696	-26	5	-1.51	3056141146	1789527	65.60	1742	1743	1687	2235	1206	1722	1707.79	1.83	0	81398	1796	1758	1740	1702	1684	1750	1694	804	513	500	1100	1	1	160888328	2729	51.39	2.52	12	1.11	33.00	672.00	3300	20240718	-48.61	1261	20240201	34.50	3300	-48.61	20240718	1261	34.50	20240201	3300	-48.61	20240718	1261	34.50	20240201	3.72	N	032820	500	804 억	2949450	N	N	1404	N	N
30	20241226	120420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1699	-23	5	-1.34	2776722557	1624695	59.55	1742	1743	1687	2235	1206	1722	1709.07	1.83	0	45190	1796	1758	1740	1702	1684	1750	1694	804	513	500	1100	1	1	160888328	2733	51.48	2.53	12	1.01	33.00	672.00	3300	20240718	-48.52	1261	20240201	34.73	3300	-48.52	20240718	1261	34.73	20240201	3300	-48.52	20240718	1261	34.73	20240201	3.72	N	032820	500	804 억	2949450	N	N	1404	N	N
31	20241226	110421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1700	-22	5	-1.28	2554716922	1493863	54.76	1742	1743	1687	2235	1206	1722	1710.14	1.83	0	21476	1796	1758	1740	1702	1684	1750	1694	804	513	500	1100	1	1	160888328	2735	51.52	2.53	12	0.93	33.00	672.00	3300	20240718	-48.48	1261	20240201	34.81	3300	-48.48	20240718	1261	34.81	20240201	3300	-48.48	20240718	1261	34.81	20240201	3.72	N	032820	500	804 억	2949450	N	N	1404	N	N
32	20241226	100421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1709	-13	5	-0.75	1286697873	746068	27.35	1742	1743	1708	2235	1206	1722	1724.64	1.83	0	-15410	1796	1758	1740	1702	1684	1750	1694	804	513	500	1100	1	1	160888328	2750	51.79	2.54	12	0.46	33.00	672.00	3300	20240718	-48.21	1261	20240201	35.53	3300	-48.21	20240718	1261	35.53	20240201	3300	-48.21	20240718	1261	35.53	20240201	3.72	N	032820	500	804 억	2949450	N	N	1404	N	N
33	20241226	090421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1730	8	2	0.46	188251299	108367	3.97	1742	1743	1728	2235	1206	1722	1737.17	1.83	0	-20674	1796	1758	1740	1702	1684	1750	1694	804	513	500	1100	1	1	160888328	2783	52.42	2.57	12	0.07	33.00	672.00	3300	20240718	-47.58	1261	20240201	37.19	3300	-47.58	20240718	1261	37.19	20240201	3300	-47.58	20240718	1261	37.19	20240201	3.72	N	032820	500	804 억	2949450	N	N	1404	N	N
34	20241224	160420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1722	-43	5	-2.44	4658600588	2673544	92.31	1760	1778	1722	2290	1236	1765	1742.58	1.94	0	-117397	1795	1779	1763	1747	1731	1772	1740	794	525	500	1120	1	1	158859048	2736	52.18	2.56	12	1.68	33.00	672.00	3300	20240718	-47.82	1261	20240201	36.56	3300	-47.82	20240718	1261	36.56	20240201	3300	-47.82	20240718	1261	36.56	20240201	3.67	N	032820	500	794 억	3078945	N	N	1404	N	N
35	20241224	150420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1724	-41	5	-2.32	4328642166	2482072	85.70	1760	1778	1723	2290	1236	1765	1743.96	1.94	0	-124641	1795	1779	1763	1747	1731	1772	1740	794	525	500	1120	1	1	158859048	2739	52.24	2.57	12	1.56	33.00	672.00	3300	20240718	-47.76	1261	20240201	36.72	3300	-47.76	20240718	1261	36.72	20240201	3300	-47.76	20240718	1261	36.72	20240201	3.67	N	032820	500	794 억	3078945	N	N	9212	N	N
36	20241224	140419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1729	-36	5	-2.04	3887797558	2226824	76.88	1760	1778	1723	2290	1236	1765	1745.89	1.94	0	-107659	1795	1779	1763	1747	1731	1772	1740	794	525	500	1120	1	1	158859048	2747	52.39	2.57	12	1.40	33.00	672.00	3300	20240718	-47.61	1261	20240201	37.11	3300	-47.61	20240718	1261	37.11	20240201	3300	-47.61	20240718	1261	37.11	20240201	3.67	N	032820	500	794 억	3078945	N	N	9212	N	N
37	20241224	130420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1726	-39	5	-2.21	3619851235	2071692	71.53	1760	1778	1723	2290	1236	1765	1747.29	1.94	0	-133641	1795	1779	1763	1747	1731	1772	1740	794	525	500	1120	1	1	158859048	2742	52.30	2.57	12	1.30	33.00	672.00	3300	20240718	-47.70	1261	20240201	36.88	3300	-47.70	20240718	1261	36.88	20240201	3300	-47.70	20240718	1261	36.88	20240201	3.67	N	032820	500	794 억	3078945	N	N	9212	N	N
38	20241224	120419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1726	-39	5	-2.21	3412634031	1951593	67.38	1760	1778	1723	2290	1236	1765	1748.64	1.94	0	-133793	1795	1779	1763	1747	1731	1772	1740	794	525	500	1120	1	1	158859048	2742	52.30	2.57	12	1.23	33.00	672.00	3300	20240718	-47.70	1261	20240201	36.88	3300	-47.70	20240718	1261	36.88	20240201	3300	-47.70	20240718	1261	36.88	20240201	3.67	N	032820	500	794 억	3078945	N	N	9212	N	N
39	20241224	110420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1730	-35	5	-1.98	2929902381	1671971	57.73	1760	1778	1727	2290	1236	1765	1752.36	1.94	0	-131871	1795	1779	1763	1747	1731	1772	1740	794	525	500	1120	1	1	158859048	2748	52.42	2.57	12	1.05	33.00	672.00	3300	20240718	-47.58	1261	20240201	37.19	3300	-47.58	20240718	1261	37.19	20240201	3300	-47.58	20240718	1261	37.19	20240201	3.67	N	032820	500	794 억	3078945	N	N	9212	N	N
40	20241224	100420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1742	-23	5	-1.30	2091745752	1188683	41.04	1760	1778	1740	2290	1236	1765	1759.71	1.94	0	-98060	1795	1779	1763	1747	1731	1772	1740	794	525	500	1120	1	1	158859048	2767	52.79	2.59	12	0.75	33.00	672.00	3300	20240718	-47.21	1261	20240201	38.14	3300	-47.21	20240718	1261	38.14	20240201	3300	-47.21	20240718	1261	38.14	20240201	3.67	N	032820	500	794 억	3078945	N	N	9212	N	N
41	20241224	090421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1767	2	2	0.11	332145777	187998	6.49	1760	1778	1759	2290	1236	1765	1766.76	1.94	0	27593	1795	1779	1763	1747	1731	1772	1740	794	525	500	1120	1	1	158859048	2807	53.55	2.63	12	0.12	33.00	672.00	3300	20240718	-46.45	1261	20240201	40.13	3300	-46.45	20240718	1261	40.13	20240201	3300	-46.45	20240718	1261	40.13	20240201	3.67	N	032820	500	794 억	3078945	N	N	9212	N	N
42	20241223	160417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1765	26	2	1.50	4936393897	2797458	38.19	1770	1779	1747	2260	1218	1739	1764.61	1.51	0	670269	1995	1867	1802	1674	1609	1834	1641	794	521	500	1110	1	1	158859048	2804	53.48	2.63	12	1.76	33.00	672.00	3300	20240718	-46.52	1261	20240201	39.97	3300	-46.52	20240718	1261	39.97	20240201	3300	-46.52	20240718	1261	39.97	20240201	3.67	N	032820	500	794 억	2396448	N	N	9212	N	N
43	20241223	150419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1768	29	2	1.67	4603037212	2608690	35.61	1770	1779	1747	2260	1218	1739	1764.51	1.51	0	662405	1995	1867	1802	1674	1609	1834	1641	794	521	500	1110	1	1	158859048	2809	53.58	2.63	12	1.64	33.00	672.00	3300	20240718	-46.42	1261	20240201	40.21	3300	-46.42	20240718	1261	40.21	20240201	3300	-46.42	20240718	1261	40.21	20240201	3.67	N	032820	500	794 억	2396448	N	N	0	N	N
44	20241223	140416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1763	24	2	1.38	3563320774	2020790	27.59	1770	1779	1747	2260	1218	1739	1763.34	1.51	0	490758	1995	1867	1802	1674	1609	1834	1641	794	521	500	1110	1	1	158859048	2801	53.42	2.62	12	1.27	33.00	672.00	3300	20240718	-46.58	1261	20240201	39.81	3300	-46.58	20240718	1261	39.81	20240201	3300	-46.58	20240718	1261	39.81	20240201	3.67	N	032820	500	794 억	2396448	N	N	0	N	N
45	20241223	130417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1766	27	2	1.55	3049157085	1729485	23.61	1770	1779	1747	2260	1218	1739	1763.06	1.51	0	457643	1995	1867	1802	1674	1609	1834	1641	794	521	500	1110	1	1	158859048	2805	53.52	2.63	12	1.09	33.00	672.00	3300	20240718	-46.48	1261	20240201	40.05	3300	-46.48	20240718	1261	40.05	20240201	3300	-46.48	20240718	1261	40.05	20240201	3.67	N	032820	500	794 억	2396448	N	N	0	N	N
46	20241223	120418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1771	32	2	1.84	2779743428	1577058	21.53	1770	1779	1747	2260	1218	1739	1762.63	1.51	0	455718	1995	1867	1802	1674	1609	1834	1641	794	521	500	1110	1	1	158859048	2813	53.67	2.64	12	0.99	33.00	672.00	3300	20240718	-46.33	1261	20240201	40.44	3300	-46.33	20240718	1261	40.44	20240201	3300	-46.33	20240718	1261	40.44	20240201	3.67	N	032820	500	794 억	2396448	N	N	0	N	N
47	20241223	110417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1766	27	2	1.55	2316488142	1315036	17.95	1770	1779	1747	2260	1218	1739	1761.56	1.51	0	319701	1995	1867	1802	1674	1609	1834	1641	794	521	500	1110	1	1	158859048	2805	53.52	2.63	12	0.83	33.00	672.00	3300	20240718	-46.48	1261	20240201	40.05	3300	-46.48	20240718	1261	40.05	20240201	3300	-46.48	20240718	1261	40.05	20240201	3.67	N	032820	500	794 억	2396448	N	N	0	N	N
48	20241223	100415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1750	11	2	0.63	1527488433	866168	11.82	1770	1779	1749	2260	1218	1739	1763.53	1.51	0	150872	1995	1867	1802	1674	1609	1834	1641	794	521	500	1110	1	1	158859048	2780	53.03	2.60	12	0.55	33.00	672.00	3300	20240718	-46.97	1261	20240201	38.78	3300	-46.97	20240718	1261	38.78	20240201	3300	-46.97	20240718	1261	38.78	20240201	3.67	N	032820	500	794 억	2396448	N	N	0	N	N
49	20241223	090417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1763	24	2	1.38	263776241	149264	2.04	1770	1779	1760	2260	1218	1739	1767.38	1.51	0	-8576	1995	1867	1802	1674	1609	1834	1641	794	521	500	1110	1	1	158859048	2801	53.42	2.62	12	0.09	33.00	672.00	3300	20240718	-46.58	1261	20240201	39.81	3300	-46.58	20240718	1261	39.81	20240201	3300	-46.58	20240718	1261	39.81	20240201	3.67	N	032820	500	794 억	2396448	N	N	0	N	N
50	20241220	160415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1739	-37	5	-2.08	13249820218	7266319	431.45	1845	1930	1737	2305	1244	1776	1823.57	2.48	0	-1562602	1813	1794	1767	1748	1721	1781	1735	794	529	500	1130	1	1	158859048	2763	52.70	2.59	12	4.57	33.00	672.00	3300	20240718	-47.30	1261	20240201	37.91	3300	-47.30	20240718	1261	37.91	20240201	3300	-47.30	20240718	1261	37.91	20240201	3.66	N	032820	500	794 억	3943055	N	N	2473	N	N
51	20241220	150416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1743	-33	5	-1.86	12979309280	7110841	422.22	1845	1930	1737	2305	1244	1776	1825.28	2.48	0	-1563104	1813	1794	1767	1748	1721	1781	1735	794	529	500	1130	1	1	158859048	2769	52.82	2.59	12	4.48	33.00	672.00	3300	20240718	-47.18	1261	20240201	38.22	3300	-47.18	20240718	1261	38.22	20240201	3300	-47.18	20240718	1261	38.22	20240201	3.66	N	032820	500	794 억	3943055	N	N	2473	N	N
52	20241220	140416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1746	-30	5	-1.69	12447846561	6806921	404.17	1845	1930	1737	2305	1244	1776	1828.70	2.48	0	-1519806	1813	1794	1767	1748	1721	1781	1735	794	529	500	1130	1	1	158859048	2774	52.91	2.60	12	4.28	33.00	672.00	3300	20240718	-47.09	1261	20240201	38.46	3300	-47.09	20240718	1261	38.46	20240201	3300	-47.09	20240718	1261	38.46	20240201	3.66	N	032820	500	794 억	3943055	N	N	2473	N	N
53	20241220	130414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1753	-23	5	-1.30	11765336668	6415935	380.95	1845	1930	1751	2305	1244	1776	1833.77	2.48	0	-1487699	1813	1794	1767	1748	1721	1781	1735	794	529	500	1130	1	1	158859048	2785	53.12	2.61	12	4.04	33.00	672.00	3300	20240718	-46.88	1261	20240201	39.02	3300	-46.88	20240718	1261	39.02	20240201	3300	-46.88	20240718	1261	39.02	20240201	3.66	N	032820	500	794 억	3943055	N	N	2473	N	N
54	20241220	120414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1771	-5	5	-0.28	11117347503	6047544	359.08	1845	1930	1770	2305	1244	1776	1838.32	2.48	0	-1423175	1813	1794	1767	1748	1721	1781	1735	794	529	500	1130	1	1	158859048	2813	53.67	2.64	12	3.81	33.00	672.00	3300	20240718	-46.33	1261	20240201	40.44	3300	-46.33	20240718	1261	40.44	20240201	3300	-46.33	20240718	1261	40.44	20240201	3.66	N	032820	500	794 억	3943055	N	N	2473	N	N
55	20241220	110414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1777	1	2	0.06	10274214960	5572373	330.87	1845	1930	1776	2305	1244	1776	1843.78	2.48	0	-1314761	1813	1794	1767	1748	1721	1781	1735	794	529	500	1130	1	1	158859048	2823	53.85	2.64	12	3.51	33.00	672.00	3300	20240718	-46.15	1261	20240201	40.92	3300	-46.15	20240718	1261	40.92	20240201	3300	-46.15	20240718	1261	40.92	20240201	3.66	N	032820	500	794 억	3943055	N	N	2473	N	N
56	20241220	100414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1803	27	2	1.52	8737159999	4713872	279.89	1845	1930	1803	2305	1244	1776	1853.50	2.48	0	-975564	1813	1794	1767	1748	1721	1781	1735	794	529	500	1130	1	1	158859048	2864	54.64	2.68	12	2.97	33.00	672.00	3300	20240718	-45.36	1261	20240201	42.98	3300	-45.36	20240718	1261	42.98	20240201	3300	-45.36	20240718	1261	42.98	20240201	3.66	N	032820	500	794 억	3943055	N	N	2473	N	N
57	20241220	090416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1877	101	2	5.69	3919718540	2080572	123.54	1845	1930	1843	2305	1244	1776	1883.96	2.48	0	-218069	1813	1794	1767	1748	1721	1781	1735	794	529	500	1130	1	1	158859048	2982	56.88	2.79	12	1.31	33.00	672.00	3300	20240718	-43.12	1261	20240201	48.85	3300	-43.12	20240718	1261	48.85	20240201	3300	-43.12	20240718	1261	48.85	20240201	3.66	N	032820	500	794 억	3943055	N	N	2473	N	N
58	20241219	160415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1776	-29	5	-1.61	2840419599	1603167	63.07	1777	1786	1740	2345	1264	1805	1771.74	2.64	0	-262068	1827	1816	1796	1785	1765	1821	1790	794	540	500	1150	1	1	158859048	2821	53.82	2.64	12	1.01	33.00	672.00	3300	20240718	-46.18	1261	20240201	40.84	3300	-46.18	20240718	1261	40.84	20240201	3300	-46.18	20240718	1261	40.84	20240201	3.58	N	032820	500	794 억	4190966	N	N	2473	N	N
59	20241219	150412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1772	-33	5	-1.83	2628020308	1483438	58.36	1777	1786	1740	2345	1264	1805	1771.56	2.64	0	-239631	1827	1816	1796	1785	1765	1821	1790	794	540	500	1150	1	1	158859048	2815	53.70	2.64	12	0.93	33.00	672.00	3300	20240718	-46.30	1261	20240201	40.52	3300	-46.30	20240718	1261	40.52	20240201	3300	-46.30	20240718	1261	40.52	20240201	3.58	N	032820	500	794 억	4190966	N	N	54	N	N
60	20241219	140414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1778	-27	5	-1.50	2338582857	1320385	51.94	1777	1786	1740	2345	1264	1805	1771.12	2.64	0	-200555	1827	1816	1796	1785	1765	1821	1790	794	540	500	1150	1	1	158859048	2825	53.88	2.65	12	0.83	33.00	672.00	3300	20240718	-46.12	1261	20240201	41.00	3300	-46.12	20240718	1261	41.00	20240201	3300	-46.12	20240718	1261	41.00	20240201	3.58	N	032820	500	794 억	4190966	N	N	54	N	N
61	20241219	130413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1780	-25	5	-1.39	2201344126	1243224	48.91	1777	1786	1740	2345	1264	1805	1770.66	2.64	0	-184149	1827	1816	1796	1785	1765	1821	1790	794	540	500	1150	1	1	158859048	2828	53.94	2.65	12	0.78	33.00	672.00	3300	20240718	-46.06	1261	20240201	41.16	3300	-46.06	20240718	1261	41.16	20240201	3300	-46.06	20240718	1261	41.16	20240201	3.58	N	032820	500	794 억	4190966	N	N	54	N	N
62	20241219	120414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1784	-21	5	-1.16	1920927185	1085676	42.71	1777	1785	1740	2345	1264	1805	1769.32	2.64	0	-148326	1827	1816	1796	1785	1765	1821	1790	794	540	500	1150	1	1	158859048	2834	54.06	2.65	12	0.68	33.00	672.00	3300	20240718	-45.94	1261	20240201	41.48	3300	-45.94	20240718	1261	41.48	20240201	3300	-45.94	20240718	1261	41.48	20240201	3.58	N	032820	500	794 억	4190966	N	N	54	N	N
63	20241219	110414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1771	-34	5	-1.88	1582490898	894454	35.19	1777	1780	1740	2345	1264	1805	1769.20	2.64	0	-235716	1827	1816	1796	1785	1765	1821	1790	794	540	500	1150	1	1	158859048	2813	53.67	2.64	12	0.56	33.00	672.00	3300	20240718	-46.33	1261	20240201	40.44	3300	-46.33	20240718	1261	40.44	20240201	3300	-46.33	20240718	1261	40.44	20240201	3.58	N	032820	500	794 억	4190966	N	N	54	N	N
64	20241219	100409	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1768	-37	5	-2.05	1199840049	678041	26.67	1777	1780	1740	2345	1264	1805	1769.54	2.64	0	-186120	1827	1816	1796	1785	1765	1821	1790	794	540	500	1150	1	1	158859048	2809	53.58	2.63	12	0.43	33.00	672.00	3300	20240718	-46.42	1261	20240201	40.21	3300	-46.42	20240718	1261	40.21	20240201	3300	-46.42	20240718	1261	40.21	20240201	3.58	N	032820	500	794 억	4190966	N	N	54	N	N
65	20241219	090414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1772	-33	5	-1.83	364978062	206507	8.12	1777	1777	1740	2345	1264	1805	1767.29	2.64	0	-39035	1827	1816	1796	1785	1765	1821	1790	794	540	500	1150	1	1	158859048	2815	53.70	2.64	12	0.13	33.00	672.00	3300	20240718	-46.30	1261	20240201	40.52	3300	-46.30	20240718	1261	40.52	20240201	3300	-46.30	20240718	1261	40.52	20240201	3.58	N	032820	500	794 억	4190966	N	N	54	N	N
66	20241218	160412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1805	18	2	1.01	4510573477	2516317	80.93	1792	1807	1776	2320	1251	1787	1792.53	2.53	0	165931	1849	1818	1794	1763	1739	1806	1751	794	533	500	1140	1	1	158859048	2867	54.70	2.69	12	1.58	33.00	672.00	3300	20240718	-45.30	1261	20240201	43.14	3300	-45.30	20240718	1261	43.14	20240201	3300	-45.30	20240718	1261	43.14	20240201	3.56	N	032820	500	794 억	4025455	N	N	54	N	N
67	20241218	150413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1802	15	2	0.84	4229862178	2360755	75.93	1792	1806	1776	2320	1251	1787	1791.74	2.53	0	123461	1849	1818	1794	1763	1739	1806	1751	794	533	500	1140	1	1	158859048	2863	54.61	2.68	12	1.49	33.00	672.00	3300	20240718	-45.39	1261	20240201	42.90	3300	-45.39	20240718	1261	42.90	20240201	3300	-45.39	20240718	1261	42.90	20240201	3.56	N	032820	500	794 억	4025455	N	N	30	N	N
68	20241218	140412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1797	10	2	0.56	3511098734	1961411	63.08	1792	1806	1776	2320	1251	1787	1790.09	2.53	0	-29614	1849	1818	1794	1763	1739	1806	1751	794	533	500	1140	1	1	158859048	2855	54.45	2.67	12	1.23	33.00	672.00	3300	20240718	-45.55	1261	20240201	42.51	3300	-45.55	20240718	1261	42.51	20240201	3300	-45.55	20240718	1261	42.51	20240201	3.56	N	032820	500	794 억	4025455	N	N	30	N	N
69	20241218	130413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1794	7	2	0.39	3030424916	1693857	54.48	1792	1806	1776	2320	1251	1787	1789.07	2.53	0	-31450	1849	1818	1794	1763	1739	1806	1751	794	533	500	1140	1	1	158859048	2850	54.36	2.67	12	1.07	33.00	672.00	3300	20240718	-45.64	1261	20240201	42.27	3300	-45.64	20240718	1261	42.27	20240201	3300	-45.64	20240718	1261	42.27	20240201	3.56	N	032820	500	794 억	4025455	N	N	30	N	N
70	20241218	120413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1799	12	2	0.67	2390152519	1337206	43.01	1792	1805	1776	2320	1251	1787	1787.42	2.53	0	-67620	1849	1818	1794	1763	1739	1806	1751	794	533	500	1140	1	1	158859048	2858	54.52	2.68	12	0.84	33.00	672.00	3300	20240718	-45.48	1261	20240201	42.66	3300	-45.48	20240718	1261	42.66	20240201	3300	-45.48	20240718	1261	42.66	20240201	3.56	N	032820	500	794 억	4025455	N	N	30	N	N
71	20241218	110413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1782	-5	5	-0.28	1661998569	929498	29.89	1792	1803	1781	2320	1251	1787	1788.06	2.53	0	-97983	1849	1818	1794	1763	1739	1806	1751	794	533	500	1140	1	1	158859048	2831	54.00	2.65	12	0.59	33.00	672.00	3300	20240718	-46.00	1261	20240201	41.32	3300	-46.00	20240718	1261	41.32	20240201	3300	-46.00	20240718	1261	41.32	20240201	3.56	N	032820	500	794 억	4025455	N	N	30	N	N
72	20241218	100413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1782	-5	5	-0.28	1263000559	705831	22.70	1792	1803	1781	2320	1251	1787	1789.39	2.53	0	-84144	1849	1818	1794	1763	1739	1806	1751	794	533	500	1140	1	1	158859048	2831	54.00	2.65	12	0.44	33.00	672.00	3300	20240718	-46.00	1261	20240201	41.32	3300	-46.00	20240718	1261	41.32	20240201	3300	-46.00	20240718	1261	41.32	20240201	3.56	N	032820	500	794 억	4025455	N	N	30	N	N
73	20241218	090414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1801	14	2	0.78	371980651	207648	6.68	1792	1802	1782	2320	1251	1787	1791.43	2.53	0	-30384	1849	1818	1794	1763	1739	1806	1751	794	533	500	1140	1	1	158859048	2861	54.58	2.68	12	0.13	33.00	672.00	3300	20240718	-45.42	1261	20240201	42.82	3300	-45.42	20240718	1261	42.82	20240201	3300	-45.42	20240718	1261	42.82	20240201	3.56	N	032820	500	794 억	4025455	N	N	30	N	N
74	20241217	160411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1787	-13	5	-0.72	5540640416	3088564	60.13	1820	1825	1770	2340	1260	1800	1793.93	2.94	0	-638716	1866	1833	1778	1745	1690	1849	1761	794	540	500	1150	1	1	158859048	2839	54.15	2.66	12	1.94	33.00	672.00	3300	20240718	-45.85	1261	20240201	41.71	3300	-45.85	20240718	1261	41.71	20240201	3300	-45.85	20240718	1261	41.71	20240201	3.53	N	032820	500	794 억	4667092	N	N	30	N	N
75	20241217	150412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1786	-14	5	-0.78	5326580674	2968663	57.79	1820	1825	1770	2340	1260	1800	1794.27	2.94	0	-640526	1866	1833	1778	1745	1690	1849	1761	794	540	500	1150	1	1	158859048	2837	54.12	2.66	12	1.87	33.00	672.00	3300	20240718	-45.88	1261	20240201	41.63	3300	-45.88	20240718	1261	41.63	20240201	3300	-45.88	20240718	1261	41.63	20240201	3.53	N	032820	500	794 억	4667092	N	N	0	N	N
76	20241217	140414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1784	-16	5	-0.89	4942707009	2753384	53.60	1820	1825	1770	2340	1260	1800	1795.14	2.94	0	-574047	1866	1833	1778	1745	1690	1849	1761	794	540	500	1150	1	1	158859048	2834	54.06	2.65	12	1.73	33.00	672.00	3300	20240718	-45.94	1261	20240201	41.48	3300	-45.94	20240718	1261	41.48	20240201	3300	-45.94	20240718	1261	41.48	20240201	3.53	N	032820	500	794 억	4667092	N	N	0	N	N
77	20241217	130405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1780	-20	5	-1.11	4775618004	2659712	51.78	1820	1825	1770	2340	1260	1800	1795.54	2.94	0	-590338	1866	1833	1778	1745	1690	1849	1761	794	540	500	1150	1	1	158859048	2828	53.94	2.65	12	1.67	33.00	672.00	3300	20240718	-46.06	1261	20240201	41.16	3300	-46.06	20240718	1261	41.16	20240201	3300	-46.06	20240718	1261	41.16	20240201	3.53	N	032820	500	794 억	4667092	N	N	0	N	N
78	20241217	120411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1773	-27	5	-1.50	4417350183	2458336	47.86	1820	1825	1770	2340	1260	1800	1796.89	2.94	0	-579253	1866	1833	1778	1745	1690	1849	1761	794	540	500	1150	1	1	158859048	2817	53.73	2.64	12	1.55	33.00	672.00	3300	20240718	-46.27	1261	20240201	40.60	3300	-46.27	20240718	1261	40.60	20240201	3300	-46.27	20240718	1261	40.60	20240201	3.53	N	032820	500	794 억	4667092	N	N	0	N	N
79	20241217	110412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1774	-26	5	-1.44	3990428093	2217994	43.18	1820	1825	1770	2340	1260	1800	1799.12	2.94	0	-557327	1866	1833	1778	1745	1690	1849	1761	794	540	500	1150	1	1	158859048	2818	53.76	2.64	12	1.40	33.00	672.00	3300	20240718	-46.24	1261	20240201	40.68	3300	-46.24	20240718	1261	40.68	20240201	3300	-46.24	20240718	1261	40.68	20240201	3.53	N	032820	500	794 억	4667092	N	N	0	N	N
80	20241217	100404	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1793	-7	5	-0.39	3071182320	1702158	33.14	1820	1825	1790	2340	1260	1800	1804.29	2.94	0	-346376	1866	1833	1778	1745	1690	1849	1761	794	540	500	1150	1	1	158859048	2848	54.33	2.67	12	1.07	33.00	672.00	3300	20240718	-45.67	1261	20240201	42.19	3300	-45.67	20240718	1261	42.19	20240201	3300	-45.67	20240718	1261	42.19	20240201	3.53	N	032820	500	794 억	4667092	N	N	0	N	N
81	20241217	090411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1804	4	2	0.22	698032727	385899	7.51	1820	1825	1800	2340	1260	1800	1808.85	2.94	0	-197243	1866	1833	1778	1745	1690	1849	1761	794	540	500	1150	1	1	158859048	2866	54.67	2.68	12	0.24	33.00	672.00	3300	20240718	-45.33	1261	20240201	43.06	3300	-45.33	20240718	1261	43.06	20240201	3300	-45.33	20240718	1261	43.06	20240201	3.53	N	032820	500	794 억	4667092	N	N	0	N	N
82	20241216	160409	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1800	85	2	4.96	9056255876	5082593	179.10	1723	1811	1723	2225	1201	1715	1782.08	2.52	0	659752	1758	1736	1718	1696	1678	1727	1687	794	510	500	1090	1	1	158859048	2859	54.55	2.68	12	3.20	33.00	672.00	3300	20240718	-45.45	1261	20240201	42.74	3300	-45.45	20240718	1261	42.74	20240201	3300	-45.45	20240718	1261	42.74	20240201	3.58	N	032820	500	794 억	4010322	N	N	24844	N	N
83	20241216	150412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1798	83	2	4.84	8659473053	4862109	171.33	1723	1811	1723	2225	1201	1715	1781.29	2.52	0	629491	1758	1736	1718	1696	1678	1727	1687	794	510	500	1090	1	1	158859048	2856	54.48	2.68	12	3.06	33.00	672.00	3300	20240718	-45.52	1261	20240201	42.59	3300	-45.52	20240718	1261	42.59	20240201	3300	-45.52	20240718	1261	42.59	20240201	3.58	N	032820	500	794 억	4010322	N	N	24844	N	N
84	20241216	140410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1796	81	2	4.72	7937106728	4459986	157.16	1723	1811	1723	2225	1201	1715	1779.92	2.52	0	630288	1758	1736	1718	1696	1678	1727	1687	794	510	500	1090	1	1	158859048	2853	54.42	2.67	12	2.81	33.00	672.00	3300	20240718	-45.58	1261	20240201	42.43	3300	-45.58	20240718	1261	42.43	20240201	3300	-45.58	20240718	1261	42.43	20240201	3.58	N	032820	500	794 억	4010322	N	N	24844	N	N
85	20241216	130412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1799	84	2	4.90	7393961142	4156839	146.48	1723	1811	1723	2225	1201	1715	1779.06	2.52	0	655470	1758	1736	1718	1696	1678	1727	1687	794	510	500	1090	1	1	158859048	2858	54.52	2.68	12	2.62	33.00	672.00	3300	20240718	-45.48	1261	20240201	42.66	3300	-45.48	20240718	1261	42.66	20240201	3300	-45.48	20240718	1261	42.66	20240201	3.58	N	032820	500	794 억	4010322	N	N	24844	N	N
86	20241216	120412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1790	75	2	4.37	6163728802	3472786	122.37	1723	1794	1723	2225	1201	1715	1775.22	2.52	0	525604	1758	1736	1718	1696	1678	1727	1687	794	510	500	1090	1	1	158859048	2844	54.24	2.66	12	2.19	33.00	672.00	3300	20240718	-45.76	1261	20240201	41.95	3300	-45.76	20240718	1261	41.95	20240201	3300	-45.76	20240718	1261	41.95	20240201	3.58	N	032820	500	794 억	4010322	N	N	24844	N	N
87	20241216	110411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1777	62	2	3.62	5278198969	2976280	104.88	1723	1794	1723	2225	1201	1715	1773.82	2.52	0	306259	1758	1736	1718	1696	1678	1727	1687	794	510	500	1090	1	1	158859048	2823	53.85	2.64	12	1.87	33.00	672.00	3300	20240718	-46.15	1261	20240201	40.92	3300	-46.15	20240718	1261	40.92	20240201	3300	-46.15	20240718	1261	40.92	20240201	3.58	N	032820	500	794 억	4010322	N	N	24844	N	N
88	20241216	100412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1770	55	2	3.21	4289411039	2417727	85.19	1723	1794	1723	2225	1201	1715	1774.65	2.52	0	374355	1758	1736	1718	1696	1678	1727	1687	794	510	500	1090	1	1	158859048	2812	53.64	2.63	12	1.52	33.00	672.00	3300	20240718	-46.36	1261	20240201	40.36	3300	-46.36	20240718	1261	40.36	20240201	3300	-46.36	20240718	1261	40.36	20240201	3.58	N	032820	500	794 억	4010322	N	N	24844	N	N
89	20241216	090412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1771	56	2	3.27	727787945	416247	14.67	1723	1781	1723	2225	1201	1715	1750.17	2.52	0	190237	1758	1736	1718	1696	1678	1727	1687	794	510	500	1090	1	1	158859048	2813	53.67	2.64	12	0.26	33.00	672.00	3300	20240718	-46.33	1261	20240201	40.44	3300	-46.33	20240718	1261	40.44	20240201	3300	-46.33	20240718	1261	40.44	20240201	3.58	N	032820	500	794 억	4010322	N	N	24844	N	N
90	20241213	160405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1715	-25	5	-1.44	4806949929	2805331	59.06	1735	1740	1700	2260	1218	1740	1713.49	2.72	0	-254344	1830	1785	1746	1701	1662	1807	1723	794	520	500	1110	1	1	158859048	2724	51.97	2.55	12	1.77	33.00	672.00	3300	20240718	-48.03	1261	20240201	36.00	3300	-48.03	20240718	1261	36.00	20240201	3300	-48.03	20240718	1261	36.00	20240201	3.56	N	032820	500	794 억	4328250	N	N	24844	N	N
91	20241213	150410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1715	-25	5	-1.44	4407599808	2572345	54.15	1735	1740	1700	2260	1218	1740	1713.43	2.72	0	-273888	1830	1785	1746	1701	1662	1807	1723	794	520	500	1110	1	1	158859048	2724	51.97	2.55	12	1.62	33.00	672.00	3300	20240718	-48.03	1261	20240201	36.00	3300	-48.03	20240718	1261	36.00	20240201	3300	-48.03	20240718	1261	36.00	20240201	3.56	N	032820	500	794 억	4328250	N	N	0	N	N
92	20241213	140412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1715	-25	5	-1.44	3691359939	2154744	45.36	1735	1740	1700	2260	1218	1740	1713.11	2.72	0	-177754	1830	1785	1746	1701	1662	1807	1723	794	520	500	1110	1	1	158859048	2724	51.97	2.55	12	1.36	33.00	672.00	3300	20240718	-48.03	1261	20240201	36.00	3300	-48.03	20240718	1261	36.00	20240201	3300	-48.03	20240718	1261	36.00	20240201	3.56	N	032820	500	794 억	4328250	N	N	0	N	N
93	20241213	130411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1712	-28	5	-1.61	3261007380	1903964	40.08	1735	1740	1700	2260	1218	1740	1712.72	2.72	0	-196090	1830	1785	1746	1701	1662	1807	1723	794	520	500	1110	1	1	158859048	2720	51.88	2.55	12	1.20	33.00	672.00	3300	20240718	-48.12	1261	20240201	35.77	3300	-48.12	20240718	1261	35.77	20240201	3300	-48.12	20240718	1261	35.77	20240201	3.56	N	032820	500	794 억	4328250	N	N	0	N	N
94	20241213	120411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1708	-32	5	-1.84	2879607376	1681038	35.39	1735	1740	1700	2260	1218	1740	1712.96	2.72	0	-220933	1830	1785	1746	1701	1662	1807	1723	794	520	500	1110	1	1	158859048	2713	51.76	2.54	12	1.06	33.00	672.00	3300	20240718	-48.24	1261	20240201	35.45	3300	-48.24	20240718	1261	35.45	20240201	3300	-48.24	20240718	1261	35.45	20240201	3.56	N	032820	500	794 억	4328250	N	N	0	N	N
95	20241213	110410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1704	-36	5	-2.07	2610088941	1523046	32.06	1735	1740	1700	2260	1218	1740	1713.69	2.72	0	-231064	1830	1785	1746	1701	1662	1807	1723	794	520	500	1110	1	1	158859048	2707	51.64	2.54	12	0.96	33.00	672.00	3300	20240718	-48.36	1261	20240201	35.13	3300	-48.36	20240718	1261	35.13	20240201	3300	-48.36	20240718	1261	35.13	20240201	3.56	N	032820	500	794 억	4328250	N	N	0	N	N
96	20241213	100410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1714	-26	5	-1.49	1887528994	1099453	23.15	1735	1740	1700	2260	1218	1740	1716.75	2.72	0	-137885	1830	1785	1746	1701	1662	1807	1723	794	520	500	1110	1	1	158859048	2723	51.94	2.55	12	0.69	33.00	672.00	3300	20240718	-48.06	1261	20240201	35.92	3300	-48.06	20240718	1261	35.92	20240201	3300	-48.06	20240718	1261	35.92	20240201	3.56	N	032820	500	794 억	4328250	N	N	0	N	N
97	20241213	090410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1726	-14	5	-0.80	395054088	228313	4.81	1735	1740	1720	2260	1218	1740	1730.23	2.72	0	1014	1830	1785	1746	1701	1662	1807	1723	794	520	500	1110	1	1	158859048	2742	52.30	2.57	12	0.14	33.00	672.00	3300	20240718	-47.70	1261	20240201	36.88	3300	-47.70	20240718	1261	36.88	20240201	3300	-47.70	20240718	1261	36.88	20240201	3.56	N	032820	500	794 억	4328250	N	N	0	N	N
98	20241212	160416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1740	37	2	2.17	8267602779	4724179	94.56	1726	1791	1707	2210	1193	1703	1750.07	3.11	0	-614082	1767	1735	1688	1656	1609	1751	1672	794	507	500	1080	1	1	158859048	2764	52.73	2.59	12	2.97	33.00	672.00	3300	20240718	-47.27	1261	20240201	37.99	3300	-47.27	20240718	1261	37.99	20240201	3300	-47.27	20240718	1261	37.99	20240201	3.62	N	032820	500	794 억	4939982	N	N	4520	N	N
99	20241212	150409	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1739	36	2	2.11	7790643380	4450167	89.07	1726	1791	1707	2210	1193	1703	1750.64	3.11	0	-651216	1767	1735	1688	1656	1609	1751	1672	794	507	500	1080	1	1	158859048	2763	52.70	2.59	12	2.80	33.00	672.00	3300	20240718	-47.30	1261	20240201	37.91	3300	-47.30	20240718	1261	37.91	20240201	3300	-47.30	20240718	1261	37.91	20240201	3.62	N	032820	500	794 억	4939982	N	N	4520	N	N
100	20241212	140408	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1734	31	2	1.82	7364119593	4204178	84.15	1726	1791	1707	2210	1193	1703	1751.62	3.11	0	-679786	1767	1735	1688	1656	1609	1751	1672	794	507	500	1080	1	1	158859048	2755	52.55	2.58	12	2.65	33.00	672.00	3300	20240718	-47.45	1261	20240201	37.51	3300	-47.45	20240718	1261	37.51	20240201	3300	-47.45	20240718	1261	37.51	20240201	3.62	N	032820	500	794 억	4939982	N	N	4520	N	N
101	20241212	130407	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1733	30	2	1.76	7101964579	4052889	81.12	1726	1791	1707	2210	1193	1703	1752.32	3.11	0	-655119	1767	1735	1688	1656	1609	1751	1672	794	507	500	1080	1	1	158859048	2753	52.52	2.58	12	2.55	33.00	672.00	3300	20240718	-47.48	1261	20240201	37.43	3300	-47.48	20240718	1261	37.43	20240201	3300	-47.48	20240718	1261	37.43	20240201	3.62	N	032820	500	794 억	4939982	N	N	4520	N	N
102	20241212	120406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1736	33	2	1.94	6664219604	3800110	76.06	1726	1791	1707	2210	1193	1703	1753.69	3.11	0	-614273	1767	1735	1688	1656	1609	1751	1672	794	507	500	1080	1	1	158859048	2758	52.61	2.58	12	2.39	33.00	672.00	3300	20240718	-47.39	1261	20240201	37.67	3300	-47.39	20240718	1261	37.67	20240201	3300	-47.39	20240718	1261	37.67	20240201	3.62	N	032820	500	794 억	4939982	N	N	4520	N	N
103	20241212	110406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1755	52	2	3.05	5895669037	3359229	67.24	1726	1791	1707	2210	1193	1703	1755.07	3.11	0	-400135	1767	1735	1688	1656	1609	1751	1672	794	507	500	1080	1	1	158859048	2788	53.18	2.61	12	2.11	33.00	672.00	3300	20240718	-46.82	1261	20240201	39.18	3300	-46.82	20240718	1261	39.18	20240201	3300	-46.82	20240718	1261	39.18	20240201	3.62	N	032820	500	794 억	4939982	N	N	4520	N	N
104	20241212	100405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1753	50	2	2.94	5074107639	2889613	57.84	1726	1791	1707	2210	1193	1703	1755.98	3.11	0	-333356	1767	1735	1688	1656	1609	1751	1672	794	507	500	1080	1	1	158859048	2785	53.12	2.61	12	1.82	33.00	672.00	3300	20240718	-46.88	1261	20240201	39.02	3300	-46.88	20240718	1261	39.02	20240201	3300	-46.88	20240718	1261	39.02	20240201	3.62	N	032820	500	794 억	4939982	N	N	4520	N	N
105	20241212	090408	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1727	24	2	1.41	572765344	333043	6.67	1726	1729	1707	2210	1193	1703	1719.79	3.11	0	-164580	1767	1735	1688	1656	1609	1751	1672	794	507	500	1080	1	1	158859048	2743	52.33	2.57	12	0.21	33.00	672.00	3300	20240718	-47.67	1261	20240201	36.95	3300	-47.67	20240718	1261	36.95	20240201	3300	-47.67	20240718	1261	36.95	20240201	3.62	N	032820	500	794 억	4939982	N	N	4520	N	N
106	20241211	160406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1703	42	2	2.53	8357004378	4939562	66.71	1663	1720	1641	2155	1163	1661	1691.85	3.03	0	107688	1733	1696	1664	1627	1595	1715	1646	794	494	500	1060	1	1	158859048	2705	51.61	2.53	12	3.11	33.00	672.00	3300	20240718	-48.39	1261	20240201	35.05	3300	-48.39	20240718	1261	35.05	20240201	3300	-48.39	20240718	1261	35.05	20240201	3.81	N	032820	500	794 억	4812830	N	N	4520	N	N
107	20241211	150315	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1704	43	2	2.59	8035030554	4750389	64.16	1663	1720	1641	2155	1163	1661	1691.46	3.03	0	95765	1733	1696	1664	1627	1595	1715	1646	794	494	500	1060	1	1	158859048	2707	51.64	2.54	12	2.99	33.00	672.00	3300	20240718	-48.36	1261	20240201	35.13	3300	-48.36	20240718	1261	35.13	20240201	3300	-48.36	20240718	1261	35.13	20240201	3.81	N	032820	500	794 억	4812830	N	N	2625	N	N
108	20241211	140408	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1699	38	2	2.29	7448280306	4405462	59.50	1663	1720	1641	2155	1163	1661	1690.71	3.03	0	41508	1733	1696	1664	1627	1595	1715	1646	794	494	500	1060	1	1	158859048	2699	51.48	2.53	12	2.77	33.00	672.00	3300	20240718	-48.52	1261	20240201	34.73	3300	-48.52	20240718	1261	34.73	20240201	3300	-48.52	20240718	1261	34.73	20240201	3.81	N	032820	500	794 억	4812830	N	N	2625	N	N
109	20241211	130409	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1698	37	2	2.23	6916803621	4092533	55.27	1663	1720	1641	2155	1163	1661	1690.12	3.03	0	14441	1733	1696	1664	1627	1595	1715	1646	794	494	500	1060	1	1	158859048	2697	51.45	2.53	12	2.58	33.00	672.00	3300	20240718	-48.55	1261	20240201	34.66	3300	-48.55	20240718	1261	34.66	20240201	3300	-48.55	20240718	1261	34.66	20240201	3.81	N	032820	500	794 억	4812830	N	N	2625	N	N
110	20241211	120410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1692	31	2	1.87	6599685062	3905094	52.74	1663	1720	1641	2155	1163	1661	1690.04	3.03	0	-20596	1733	1696	1664	1627	1595	1715	1646	794	494	500	1060	1	1	158859048	2688	51.27	2.52	12	2.46	33.00	672.00	3300	20240718	-48.73	1261	20240201	34.18	3300	-48.73	20240718	1261	34.18	20240201	3300	-48.73	20240718	1261	34.18	20240201	3.81	N	032820	500	794 억	4812830	N	N	2625	N	N
111	20241211	110408	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1702	41	2	2.47	5790029353	3426672	46.28	1663	1720	1641	2155	1163	1661	1689.72	3.03	0	-76807	1733	1696	1664	1627	1595	1715	1646	794	494	500	1060	1	1	158859048	2704	51.58	2.53	12	2.16	33.00	672.00	3300	20240718	-48.42	1261	20240201	34.97	3300	-48.42	20240718	1261	34.97	20240201	3300	-48.42	20240718	1261	34.97	20240201	3.81	N	032820	500	794 억	4812830	N	N	2625	N	N
112	20241211	100408	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1707	46	2	2.77	4436963781	2634474	35.58	1663	1708	1641	2155	1163	1661	1684.22	3.03	0	129015	1733	1696	1664	1627	1595	1715	1646	794	494	500	1060	1	1	158859048	2712	51.73	2.54	12	1.66	33.00	672.00	3300	20240718	-48.27	1261	20240201	35.37	3300	-48.27	20240718	1261	35.37	20240201	3300	-48.27	20240718	1261	35.37	20240201	3.81	N	032820	500	794 억	4812830	N	N	2625	N	N
113	20241211	090410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1642	-19	5	-1.14	960023856	578477	7.81	1663	1675	1641	2155	1163	1661	1659.57	3.03	0	-217292	1733	1696	1664	1627	1595	1715	1646	794	494	500	1060	1	1	158859048	2608	49.76	2.44	12	0.36	33.00	672.00	3300	20240718	-50.24	1261	20240201	30.21	3300	-50.24	20240718	1261	30.21	20240201	3300	-50.24	20240718	1261	30.21	20240201	3.81	N	032820	500	794 억	4812830	N	N	2625	N	N
114	20241210	160406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1661	5	2	0.30	12228073594	7335885	114.44	1633	1701	1632	2150	1160	1656	1666.90	3.13	0	-164932	1800	1728	1689	1617	1578	1708	1597	794	494	500	1050	1	1	158859048	2639	50.33	2.47	12	4.62	33.00	672.00	3300	20240718	-49.67	1261	20240201	31.72	3300	-49.67	20240718	1261	31.72	20240201	3300	-49.67	20240718	1261	31.72	20240201	3.95	N	032820	500	794 억	4965574	N	N	2625	N	N
115	20241210	150406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1672	16	2	0.97	11637781393	6981106	108.90	1633	1701	1632	2150	1160	1656	1667.04	3.13	0	-152877	1800	1728	1689	1617	1578	1708	1597	794	494	500	1050	1	1	158859048	2656	50.67	2.49	12	4.39	33.00	672.00	3300	20240718	-49.33	1261	20240201	32.59	3300	-49.33	20240718	1261	32.59	20240201	3300	-49.33	20240718	1261	32.59	20240201	3.95	N	032820	500	794 억	4965574	N	N	6218	N	N
116	20241210	140406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1663	7	2	0.42	10476562169	6283552	98.02	1633	1701	1632	2150	1160	1656	1667.30	3.13	0	-223447	1800	1728	1689	1617	1578	1708	1597	794	494	500	1050	1	1	158859048	2642	50.39	2.47	12	3.96	33.00	672.00	3300	20240718	-49.61	1261	20240201	31.88	3300	-49.61	20240718	1261	31.88	20240201	3300	-49.61	20240718	1261	31.88	20240201	3.95	N	032820	500	794 억	4965574	N	N	6218	N	N
117	20241210	130405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1649	-7	5	-0.42	9369660470	5615846	87.61	1633	1701	1632	2150	1160	1656	1668.43	3.13	0	-356008	1800	1728	1689	1617	1578	1708	1597	794	494	500	1050	1	1	158859048	2620	49.97	2.45	12	3.54	33.00	672.00	3300	20240718	-50.03	1261	20240201	30.77	3300	-50.03	20240718	1261	30.77	20240201	3300	-50.03	20240718	1261	30.77	20240201	3.95	N	032820	500	794 억	4965574	N	N	6218	N	N
118	20241210	120406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1663	7	2	0.42	8065760172	4824932	75.27	1633	1701	1632	2150	1160	1656	1671.69	3.13	0	-244689	1800	1728	1689	1617	1578	1708	1597	794	494	500	1050	1	1	158859048	2642	50.39	2.47	12	3.04	33.00	672.00	3300	20240718	-49.61	1261	20240201	31.88	3300	-49.61	20240718	1261	31.88	20240201	3300	-49.61	20240718	1261	31.88	20240201	3.95	N	032820	500	794 억	4965574	N	N	6218	N	N
119	20241210	110405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1683	27	2	1.63	6556843243	3921538	61.17	1633	1701	1632	2150	1160	1656	1672.01	3.13	0	-126129	1800	1728	1689	1617	1578	1708	1597	794	494	500	1050	1	1	158859048	2674	51.00	2.50	12	2.47	33.00	672.00	3300	20240718	-49.00	1261	20240201	33.47	3300	-49.00	20240718	1261	33.47	20240201	3300	-49.00	20240718	1261	33.47	20240201	3.95	N	032820	500	794 억	4965574	N	N	6218	N	N
120	20241210	100405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1692	36	2	2.17	4954388191	2974218	46.40	1633	1698	1632	2150	1160	1656	1665.78	3.13	0	83031	1800	1728	1689	1617	1578	1708	1597	794	494	500	1050	1	1	158859048	2688	51.27	2.52	12	1.87	33.00	672.00	3300	20240718	-48.73	1261	20240201	34.18	3300	-48.73	20240718	1261	34.18	20240201	3300	-48.73	20240718	1261	34.18	20240201	3.95	N	032820	500	794 억	4965574	N	N	6218	N	N
121	20241210	090408	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1658	2	2	0.12	1388352525	844660	13.18	1633	1675	1632	2150	1160	1656	1643.67	3.13	0	292643	1800	1728	1689	1617	1578	1708	1597	794	494	500	1050	1	1	158859048	2634	50.24	2.47	12	0.53	33.00	672.00	3300	20240718	-49.76	1261	20240201	31.48	3300	-49.76	20240718	1261	31.48	20240201	3300	-49.76	20240718	1261	31.48	20240201	3.95	N	032820	500	794 억	4965574	N	N	6218	N	N
122	20241209	160404	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1656	-121	5	-6.81	10619944486	6313573	67.88	1741	1761	1650	2310	1244	1777	1682.06	2.19	0	1500277	2009	1893	1805	1689	1601	1849	1645	794	533	500	1130	1	1	158859048	2631	50.18	2.46	12	3.97	33.00	672.00	3300	20240718	-49.82	1261	20240201	31.32	3300	-49.82	20240718	1261	31.32	20240201	3300	-49.82	20240718	1261	31.32	20240201	4.26	N	032820	500	794 억	3474771	N	N	6218	N	N
123	20241209	150406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1668	-109	5	-6.13	9718006427	5769827	62.03	1741	1761	1650	2310	1244	1777	1684.14	2.19	0	1307803	2009	1893	1805	1689	1601	1849	1645	794	533	500	1130	1	1	158859048	2650	50.55	2.48	12	3.63	33.00	672.00	3300	20240718	-49.45	1261	20240201	32.28	3300	-49.45	20240718	1261	32.28	20240201	3300	-49.45	20240718	1261	32.28	20240201	4.26	N	032820	500	794 억	3474771	N	N	4563	N	N
124	20241209	140405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1680	-97	5	-5.46	8108620113	4804158	51.65	1741	1761	1650	2310	1244	1777	1687.67	2.19	0	1007034	2009	1893	1805	1689	1601	1849	1645	794	533	500	1130	1	1	158859048	2669	50.91	2.50	12	3.02	33.00	672.00	3300	20240718	-49.09	1261	20240201	33.23	3300	-49.09	20240718	1261	33.23	20240201	3300	-49.09	20240718	1261	33.23	20240201	4.26	N	032820	500	794 억	3474771	N	N	4563	N	N
125	20241209	130406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1668	-109	5	-6.13	7013606876	4152323	44.64	1741	1761	1650	2310	1244	1777	1688.90	2.19	0	738761	2009	1893	1805	1689	1601	1849	1645	794	533	500	1130	1	1	158859048	2650	50.55	2.48	12	2.61	33.00	672.00	3300	20240718	-49.45	1261	20240201	32.28	3300	-49.45	20240718	1261	32.28	20240201	3300	-49.45	20240718	1261	32.28	20240201	4.26	N	032820	500	794 억	3474771	N	N	4563	N	N
126	20241209	120405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1687	-90	5	-5.06	6307189710	3731518	40.12	1741	1761	1650	2310	1244	1777	1690.05	2.19	0	713501	2009	1893	1805	1689	1601	1849	1645	794	533	500	1130	1	1	158859048	2680	51.12	2.51	12	2.35	33.00	672.00	3300	20240718	-48.88	1261	20240201	33.78	3300	-48.88	20240718	1261	33.78	20240201	3300	-48.88	20240718	1261	33.78	20240201	4.26	N	032820	500	794 억	3474771	N	N	4563	N	N
127	20241209	110406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1694	-83	5	-4.67	5683522272	3362952	36.15	1741	1761	1650	2310	1244	1777	1689.82	2.19	0	655485	2009	1893	1805	1689	1601	1849	1645	794	533	500	1130	1	1	158859048	2691	51.33	2.52	12	2.12	33.00	672.00	3300	20240718	-48.67	1261	20240201	34.34	3300	-48.67	20240718	1261	34.34	20240201	3300	-48.67	20240718	1261	34.34	20240201	4.26	N	032820	500	794 억	3474771	N	N	4563	N	N
128	20241209	100405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1690	-87	5	-4.90	4639587540	2746565	29.53	1741	1761	1650	2310	1244	1777	1688.96	2.19	0	546700	2009	1893	1805	1689	1601	1849	1645	794	533	500	1130	1	1	158859048	2685	51.21	2.51	12	1.73	33.00	672.00	3300	20240718	-48.79	1261	20240201	34.02	3300	-48.79	20240718	1261	34.02	20240201	3300	-48.79	20240718	1261	34.02	20240201	4.26	N	032820	500	794 억	3474771	N	N	4563	N	N
129	20241209	090403	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1698	-79	5	-4.45	1047620516	604840	6.50	1741	1761	1691	2310	1244	1777	1731.41	2.19	0	58996	2009	1893	1805	1689	1601	1849	1645	794	533	500	1130	1	1	158859048	2697	51.45	2.53	12	0.38	33.00	672.00	3300	20240718	-48.55	1261	20240201	34.66	3300	-48.55	20240718	1261	34.66	20240201	3300	-48.55	20240718	1261	34.66	20240201	4.26	N	032820	500	794 억	3474771	N	N	4563	N	N
130	20241206	160402	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1777	-135	5	-7.06	16497311206	9188012	160.09	1870	1921	1717	2485	1339	1912	1795.51	1.39	0	1293319	2063	1987	1921	1845	1779	1954	1812	794	573	500	1220	1	1	158859048	2823	53.85	2.64	12	5.78	33.00	672.00	3300	20240718	-46.15	1261	20240201	40.92	3300	-46.15	20240718	1261	40.92	20240201	3300	-46.15	20240718	1261	40.92	20240201	4.56	N	032820	500	794 억	2209274	N	N	4563	N	N
131	20241206	150403	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1780	-132	5	-6.90	15930182870	8869137	154.53	1870	1921	1717	2485	1339	1912	1796.10	1.39	0	1303779	2063	1987	1921	1845	1779	1954	1812	794	573	500	1220	1	1	158859048	2828	53.94	2.65	12	5.58	33.00	672.00	3300	20240718	-46.06	1261	20240201	41.16	3300	-46.06	20240718	1261	41.16	20240201	3300	-46.06	20240718	1261	41.16	20240201	4.56	N	032820	500	794 억	2209274	N	N	3484	N	N
132	20241206	140402	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1774	-138	5	-7.22	14938737916	8310782	144.80	1870	1921	1717	2485	1339	1912	1797.47	1.39	0	1208361	2063	1987	1921	1845	1779	1954	1812	794	573	500	1220	1	1	158859048	2818	53.76	2.64	12	5.23	33.00	672.00	3300	20240718	-46.24	1261	20240201	40.68	3300	-46.24	20240718	1261	40.68	20240201	3300	-46.24	20240718	1261	40.68	20240201	4.56	N	032820	500	794 억	2209274	N	N	3484	N	N
133	20241206	130403	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1771	-141	5	-7.37	13918566609	7736203	134.79	1870	1921	1717	2485	1339	1912	1799.10	1.39	0	1164191	2063	1987	1921	1845	1779	1954	1812	794	573	500	1220	1	1	158859048	2813	53.67	2.64	12	4.87	33.00	672.00	3300	20240718	-46.33	1261	20240201	40.44	3300	-46.33	20240718	1261	40.44	20240201	3300	-46.33	20240718	1261	40.44	20240201	4.56	N	032820	500	794 억	2209274	N	N	3484	N	N
134	20241206	120400	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1765	-147	5	-7.69	12999420053	7216609	125.74	1870	1921	1717	2485	1339	1912	1801.27	1.39	0	1202282	2063	1987	1921	1845	1779	1954	1812	794	573	500	1220	1	1	158859048	2804	53.48	2.63	12	4.54	33.00	672.00	3300	20240718	-46.52	1261	20240201	39.97	3300	-46.52	20240718	1261	39.97	20240201	3300	-46.52	20240718	1261	39.97	20240201	4.56	N	032820	500	794 억	2209274	N	N	3484	N	N
135	20241206	110403	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1745	-167	5	-8.73	11245683489	6224138	108.45	1870	1921	1717	2485	1339	1912	1806.74	1.39	0	1166060	2063	1987	1921	1845	1779	1954	1812	794	573	500	1220	1	1	158859048	2772	52.88	2.60	12	3.92	33.00	672.00	3300	20240718	-47.12	1261	20240201	38.38	3300	-47.12	20240718	1261	38.38	20240201	3300	-47.12	20240718	1261	38.38	20240201	4.56	N	032820	500	794 억	2209274	N	N	3484	N	N
136	20241206	100400	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1799	-113	5	-5.91	6790045235	3687638	64.25	1870	1921	1785	2485	1339	1912	1841.24	1.39	0	552262	2063	1987	1921	1845	1779	1954	1812	794	573	500	1220	1	1	158859048	2858	54.52	2.68	12	2.32	33.00	672.00	3300	20240718	-45.48	1261	20240201	42.66	3300	-45.48	20240718	1261	42.66	20240201	3300	-45.48	20240718	1261	42.66	20240201	4.56	N	032820	500	794 억	2209274	N	N	3484	N	N
137	20241206	090401	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1899	-13	5	-0.68	939328327	496505	8.65	1870	1921	1869	2485	1339	1912	1891.76	1.39	0	118401	2063	1987	1921	1845	1779	1954	1812	794	573	500	1220	1	1	158859048	3017	57.55	2.83	12	0.31	33.00	672.00	3300	20240718	-42.45	1261	20240201	50.59	3300	-42.45	20240718	1261	50.59	20240201	3300	-42.45	20240718	1261	50.59	20240201	4.56	N	032820	500	794 억	2209274	N	N	3484	N	N
138	20241205	160355	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1912	-38	5	-1.95	10898943383	5637397	38.77	1951	1997	1855	2535	1365	1950	1933.28	1.28	0	177599	2276	2113	2012	1849	1748	2062	1798	794	585	500	1240	1	1	158859048	3037	57.94	2.85	12	3.55	33.00	672.00	3300	20240718	-42.06	1261	20240201	51.63	3300	-42.06	20240718	1261	51.63	20240201	3300	-42.06	20240718	1261	51.63	20240201	4.52	N	032820	500	794 억	2027539	N	N	3484	N	N
139	20241205	150359	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1920	-30	5	-1.54	10466815744	5411481	37.21	1951	1997	1855	2535	1365	1950	1934.10	1.28	0	145095	2276	2113	2012	1849	1748	2062	1798	794	585	500	1240	1	1	158859048	3050	58.18	2.86	12	3.41	33.00	672.00	3300	20240718	-41.82	1261	20240201	52.26	3300	-41.82	20240718	1261	52.26	20240201	3300	-41.82	20240718	1261	52.26	20240201	4.52	N	032820	500	794 억	2027539	N	N	7767	N	N
140	20241205	140357	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1946	-4	5	-0.21	9141566718	4721376	32.47	1951	1997	1855	2535	1365	1950	1936.12	1.28	0	93497	2276	2113	2012	1849	1748	2062	1798	794	585	500	1240	1	1	158859048	3091	58.97	2.90	12	2.97	33.00	672.00	3300	20240718	-41.03	1261	20240201	54.32	3300	-41.03	20240718	1261	54.32	20240201	3300	-41.03	20240718	1261	54.32	20240201	4.52	N	032820	500	794 억	2027539	N	N	7767	N	N
141	20241205	130357	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1939	-11	5	-0.56	8660077879	4473876	30.76	1951	1997	1855	2535	1365	1950	1935.60	1.28	0	80876	2276	2113	2012	1849	1748	2062	1798	794	585	500	1240	1	1	158859048	3080	58.76	2.89	12	2.82	33.00	672.00	3300	20240718	-41.24	1261	20240201	53.77	3300	-41.24	20240718	1261	53.77	20240201	3300	-41.24	20240718	1261	53.77	20240201	4.52	N	032820	500	794 억	2027539	N	N	7767	N	N
142	20241205	120358	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1956	6	2	0.31	7963859608	4116153	28.30	1951	1997	1855	2535	1365	1950	1934.67	1.28	0	61807	2276	2113	2012	1849	1748	2062	1798	794	585	500	1240	1	1	158859048	3107	59.27	2.91	12	2.59	33.00	672.00	3300	20240718	-40.73	1261	20240201	55.11	3300	-40.73	20240718	1261	55.11	20240201	3300	-40.73	20240718	1261	55.11	20240201	4.52	N	032820	500	794 억	2027539	N	N	7767	N	N
143	20241205	110356	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1940	-10	5	-0.51	7388111284	3820952	26.27	1951	1997	1855	2535	1365	1950	1933.45	1.28	0	134620	2276	2113	2012	1849	1748	2062	1798	794	585	500	1240	1	1	158859048	3082	58.79	2.89	12	2.41	33.00	672.00	3300	20240718	-41.21	1261	20240201	53.85	3300	-41.21	20240718	1261	53.85	20240201	3300	-41.21	20240718	1261	53.85	20240201	4.52	N	032820	500	794 억	2027539	N	N	7767	N	N
144	20241205	100354	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1941	-9	5	-0.46	5718174841	2969780	20.42	1951	1997	1855	2535	1365	1950	1925.21	1.28	0	243542	2276	2113	2012	1849	1748	2062	1798	794	585	500	1240	1	1	158859048	3083	58.82	2.89	12	1.87	33.00	672.00	3300	20240718	-41.18	1261	20240201	53.93	3300	-41.18	20240718	1261	53.93	20240201	3300	-41.18	20240718	1261	53.93	20240201	4.52	N	032820	500	794 억	2027539	N	N	7767	N	N
145	20241205	090357	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1990	40	2	2.05	995179211	506633	3.48	1951	1990	1951	2535	1365	1950	1965.19	1.28	0	146149	2276	2113	2012	1849	1748	2062	1798	794	585	500	1240	1	1	158859048	3161	60.30	2.96	12	0.32	33.00	672.00	3300	20240718	-39.70	1261	20240201	57.81	3300	-39.70	20240718	1261	57.81	20240201	3300	-39.70	20240718	1261	57.81	20240201	4.52	N	032820	500	794 억	2027539	N	N	7767	N	N
146	20241204	160351	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1950	-270	5	-12.16	29218052401	14430230	690.70	2075	2175	1911	2885	1555	2220	2024.88	1.73	0	-735362	2250	2235	2215	2200	2180	2242	2207	794	665	500	1420	1	1	158859048	3098	59.09	2.90	12	9.08	33.00	672.00	3300	20240718	-40.91	1261	20240201	54.64	3300	-40.91	20240718	1261	54.64	20240201	3300	-40.91	20240718	1261	54.64	20240201	4.50	N	032820	500	794 억	2751934	N	N	7767	N	N
147	20241204	150352	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1940	-280	5	-12.61	28062527763	13836085	662.26	2075	2175	1911	2885	1555	2220	2028.21	1.73	0	-770208	2250	2235	2215	2200	2180	2242	2207	794	665	500	1420	1	1	158859048	3082	58.79	2.89	12	8.71	33.00	672.00	3300	20240718	-41.21	1261	20240201	53.85	3300	-41.21	20240718	1261	53.85	20240201	3300	-41.21	20240718	1261	53.85	20240201	4.50	N	032820	500	794 억	2751934	N	N	2977	N	N
148	20241204	140351	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1966	-254	5	-11.44	25635549031	12591311	602.68	2075	2175	1911	2885	1555	2220	2035.97	1.73	0	-695734	2250	2235	2215	2200	2180	2242	2207	794	665	500	1420	1	1	158859048	3123	59.58	2.93	12	7.93	33.00	672.00	3300	20240718	-40.42	1261	20240201	55.91	3300	-40.42	20240718	1261	55.91	20240201	3300	-40.42	20240718	1261	55.91	20240201	4.50	N	032820	500	794 억	2751934	N	N	2977	N	N
149	20241204	130350	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2005	-215	5	-9.68	24192449767	11865029	567.91	2075	2175	1911	2885	1555	2220	2038.97	1.73	0	-349820	2250	2235	2215	2200	2180	2242	2207	794	665	500	1420	5	1	158859048	3185	60.76	2.98	12	7.47	33.00	672.00	3300	20240718	-39.24	1261	20240201	59.00	3300	-39.24	20240718	1261	59.00	20240201	3300	-39.24	20240718	1261	59.00	20240201	4.50	N	032820	500	794 억	2751934	N	N	2977	N	N
150	20241204	120348	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	1993	-227	5	-10.23	22345225896	10942464	523.76	2075	2175	1911	2885	1555	2220	2042.06	1.73	0	-493650	2250	2235	2215	2200	2180	2242	2207	794	665	500	1420	1	1	158859048	3166	60.39	2.97	12	6.89	33.00	672.00	3300	20240718	-39.61	1261	20240201	58.05	3300	-39.61	20240718	1261	58.05	20240201	3300	-39.61	20240718	1261	58.05	20240201	4.50	N	032820	500	794 억	2751934	N	N	2977	N	N
151	20241204	110344	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2025	-195	5	-8.78	15760133080	7599871	363.76	2075	2175	2015	2885	1555	2220	2073.74	1.73	0	-595566	2250	2235	2215	2200	2180	2242	2207	794	665	500	1420	5	1	158859048	3217	61.36	3.01	12	4.78	33.00	672.00	3300	20240718	-38.64	1261	20240201	60.59	3300	-38.64	20240718	1261	60.59	20240201	3300	-38.64	20240718	1261	60.59	20240201	4.50	N	032820	500	794 억	2751934	N	N	2977	N	N
152	20241204	100343	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2050	-170	5	-7.66	12650166625	6067710	290.43	2075	2175	2020	2885	1555	2220	2084.83	1.73	0	-244900	2250	2235	2215	2200	2180	2242	2207	794	665	500	1420	5	1	158859048	3257	62.12	3.05	12	3.82	33.00	672.00	3300	20240718	-37.88	1261	20240201	62.57	3300	-37.88	20240718	1261	62.57	20240201	3300	-37.88	20240718	1261	62.57	20240201	4.50	N	032820	500	794 억	2751934	N	N	2977	N	N
153	20241204	090349	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2155	-65	5	-2.93	2266818175	1072782	51.35	2075	2175	2070	2885	1555	2220	2113.02	1.73	0	257413	2250	2235	2215	2200	2180	2242	2207	794	665	500	1420	5	1	158859048	3423	65.30	3.21	12	0.68	33.00	672.00	3300	20240718	-34.70	1261	20240201	70.90	3300	-34.70	20240718	1261	70.90	20240201	3300	-34.70	20240718	1261	70.90	20240201	4.50	N	032820	500	794 억	2751934	N	N	2977	N	N
154	20241203	160411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2220	20	2	0.91	4517283925	2040408	81.77	2205	2230	2195	2860	1540	2200	2213.94	1.79	0	-91667	2280	2240	2215	2175	2150	2227	2162	794	660	500	1400	5	1	158859048	3527	67.27	3.30	12	1.28	33.00	672.00	3300	20240718	-32.73	1261	20240201	76.05	3300	-32.73	20240718	1261	76.05	20240201	3300	-32.73	20240718	1261	76.05	20240201	4.67	N	032820	500	794 억	2845060	N	N	2977	N	N
155	20241203	150418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2220	20	2	0.91	4172148790	1885016	75.55	2205	2230	2195	2860	1540	2200	2213.36	1.79	0	-81306	2280	2240	2215	2175	2150	2227	2162	794	660	500	1400	5	1	158859048	3527	67.27	3.30	12	1.19	33.00	672.00	3300	20240718	-32.73	1261	20240201	76.05	3300	-32.73	20240718	1261	76.05	20240201	3300	-32.73	20240718	1261	76.05	20240201	4.67	N	032820	500	794 억	2845060	N	N	861	N	N
156	20241203	140409	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	15	2	0.68	3426108285	1549199	62.09	2205	2230	2195	2860	1540	2200	2211.58	1.79	0	-62764	2280	2240	2215	2175	2150	2227	2162	794	660	500	1400	5	1	158859048	3519	67.12	3.30	12	0.98	33.00	672.00	3300	20240718	-32.88	1261	20240201	75.65	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	4.67	N	032820	500	794 억	2845060	N	N	861	N	N
157	20241203	130406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	10	2	0.45	3061974595	1384507	55.49	2205	2230	2195	2860	1540	2200	2211.65	1.79	0	-118483	2280	2240	2215	2175	2150	2227	2162	794	660	500	1400	5	1	158859048	3511	66.97	3.29	12	0.87	33.00	672.00	3300	20240718	-33.03	1261	20240201	75.26	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	4.67	N	032820	500	794 억	2845060	N	N	861	N	N
158	20241203	120421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	15	2	0.68	2610005615	1179879	47.29	2205	2230	2195	2860	1540	2200	2212.16	1.79	0	-131937	2280	2240	2215	2175	2150	2227	2162	794	660	500	1400	5	1	158859048	3519	67.12	3.30	12	0.74	33.00	672.00	3300	20240718	-32.88	1261	20240201	75.65	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	4.67	N	032820	500	794 억	2845060	N	N	861	N	N
159	20241203	110407	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	10	2	0.45	2287401315	1033916	41.44	2205	2230	2195	2860	1540	2200	2212.44	1.79	0	-128453	2280	2240	2215	2175	2150	2227	2162	794	660	500	1400	5	1	158859048	3511	66.97	3.29	12	0.65	33.00	672.00	3300	20240718	-33.03	1261	20240201	75.26	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	4.67	N	032820	500	794 억	2845060	N	N	861	N	N
160	20241203	100359	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	15	2	0.68	1751722675	791923	31.74	2205	2230	2195	2860	1540	2200	2212.07	1.79	0	-110635	2280	2240	2215	2175	2150	2227	2162	794	660	500	1400	5	1	158859048	3519	67.12	3.30	12	0.50	33.00	672.00	3300	20240718	-32.88	1261	20240201	75.65	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	4.67	N	032820	500	794 억	2845060	N	N	861	N	N
161	20241203	090359	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2220	20	2	0.91	230360520	104075	4.17	2205	2225	2205	2860	1540	2200	2214.20	1.79	0	-10655	2280	2240	2215	2175	2150	2227	2162	794	660	500	1400	5	1	158859048	3527	67.27	3.30	12	0.07	33.00	672.00	3300	20240718	-32.73	1261	20240201	76.05	3300	-32.73	20240718	1261	76.05	20240201	3300	-32.73	20240718	1261	76.05	20240201	4.67	N	032820	500	794 억	2845060	N	N	861	N	N
162	20241202	160348	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2200	-25	5	-1.12	5298130040	2400523	64.58	2245	2255	2190	2890	1560	2225	2207.09	1.96	0	-275830	2351	2287	2236	2172	2121	2262	2147	794	665	500	1420	5	1	158859048	3495	66.67	3.27	12	1.51	33.00	672.00	3300	20240718	-33.33	1261	20240201	74.46	3300	-33.33	20240718	1261	74.46	20240201	3300	-33.33	20240718	1261	74.46	20240201	4.59	N	032820	500	794 억	3114896	N	N	861	N	N
163	20241202	150411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	-30	5	-1.35	4627012775	2095350	56.37	2245	2255	2190	2890	1560	2225	2208.23	1.96	0	-239120	2351	2287	2236	2172	2121	2262	2147	794	665	500	1420	5	1	158859048	3487	66.52	3.27	12	1.32	33.00	672.00	3300	20240718	-33.48	1261	20240201	74.07	3300	-33.48	20240718	1261	74.07	20240201	3300	-33.48	20240718	1261	74.07	20240201	4.59	N	032820	500	794 억	3114896	N	N	0	N	N
164	20241202	140359	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2200	-25	5	-1.12	4067712445	1840771	49.52	2245	2255	2190	2890	1560	2225	2209.79	1.96	0	-222648	2351	2287	2236	2172	2121	2262	2147	794	665	500	1420	5	1	158859048	3495	66.67	3.27	12	1.16	33.00	672.00	3300	20240718	-33.33	1261	20240201	74.46	3300	-33.33	20240718	1261	74.46	20240201	3300	-33.33	20240718	1261	74.46	20240201	4.59	N	032820	500	794 억	3114896	N	N	0	N	N
165	20241202	130402	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	-30	5	-1.35	3696583635	1672069	44.98	2245	2255	2190	2890	1560	2225	2210.78	1.96	0	-259309	2351	2287	2236	2172	2121	2262	2147	794	665	500	1420	5	1	158859048	3487	66.52	3.27	12	1.05	33.00	672.00	3300	20240718	-33.48	1261	20240201	74.07	3300	-33.48	20240718	1261	74.07	20240201	3300	-33.48	20240718	1261	74.07	20240201	4.59	N	032820	500	794 억	3114896	N	N	0	N	N
166	20241202	120414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2205	-20	5	-0.90	3070049605	1386437	37.30	2245	2255	2190	2890	1560	2225	2214.34	1.96	0	-228033	2351	2287	2236	2172	2121	2262	2147	794	665	500	1420	5	1	158859048	3503	66.82	3.28	12	0.87	33.00	672.00	3300	20240718	-33.18	1261	20240201	74.86	3300	-33.18	20240718	1261	74.86	20240201	3300	-33.18	20240718	1261	74.86	20240201	4.59	N	032820	500	794 억	3114896	N	N	0	N	N
167	20241202	110352	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	-15	5	-0.67	2354762805	1061183	28.55	2245	2255	2195	2890	1560	2225	2219.00	1.96	0	-149593	2351	2287	2236	2172	2121	2262	2147	794	665	500	1420	5	1	158859048	3511	66.97	3.29	12	0.67	33.00	672.00	3300	20240718	-33.03	1261	20240201	75.26	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	4.59	N	032820	500	794 억	3114896	N	N	0	N	N
168	20241202	100349	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	-10	5	-0.45	1813364775	816011	21.95	2245	2255	2195	2890	1560	2225	2222.23	1.96	0	-69544	2351	2287	2236	2172	2121	2262	2147	794	665	500	1420	5	1	158859048	3519	67.12	3.30	12	0.51	33.00	672.00	3300	20240718	-32.88	1261	20240201	75.65	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	4.59	N	032820	500	794 억	3114896	N	N	0	N	N
169	20241202	090350	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2245	20	2	0.90	251455895	111897	3.01	2245	2255	2235	2890	1560	2225	2247.24	1.96	0	-21321	2351	2287	2236	2172	2121	2262	2147	794	665	500	1420	5	1	158859048	3566	68.03	3.34	12	0.07	33.00	672.00	3300	20240718	-31.97	1261	20240201	78.03	3300	-31.97	20240718	1261	78.03	20240201	3300	-31.97	20240718	1261	78.03	20240201	4.59	N	032820	500	794 억	3114896	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History