KissMeData/050890/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	160542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6640	0	3	0.00	41592470220	6244287	17.91	6740	6850	6530	8630	4650	6640	6658.22	5.28	-94137	-114471	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4057	9.94	1.48	12	10.22	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	7370	-9.91	20240116	4035	64.56	20240909	7370	-9.91	20240116	4035	64.56	20240909	4.51	N	050890	500	306 억	3223883	N	N	41	N	N
3	20241231	150544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6640	0	3	0.00	41592470220	6244287	17.91	6740	6850	6530	8630	4650	6640	6658.22	5.28	-94137	-114471	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4057	9.94	1.48	12	10.22	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	7370	-9.91	20240116	4035	64.56	20240909	7370	-9.91	20240116	4035	64.56	20240909	4.51	N	050890	500	306 억	3223883	N	N	41	N	N
4	20241231	140542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6640	0	3	0.00	41592470220	6244287	17.91	6740	6850	6530	8630	4650	6640	6658.22	5.28	-94137	-114471	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4057	9.94	1.48	12	10.22	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	7370	-9.91	20240116	4035	64.56	20240909	7370	-9.91	20240116	4035	64.56	20240909	4.51	N	050890	500	306 억	3223883	N	N	41	N	N
5	20241231	130543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6640	0	3	0.00	41592470220	6244287	17.91	6740	6850	6530	8630	4650	6640	6658.22	5.28	-94137	-114471	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4057	9.94	1.48	12	10.22	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	7370	-9.91	20240116	4035	64.56	20240909	7370	-9.91	20240116	4035	64.56	20240909	4.51	N	050890	500	306 억	3223883	N	N	41	N	N
6	20241231	120543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6640	0	3	0.00	41592470220	6244287	17.91	6740	6850	6530	8630	4650	6640	6658.22	5.28	-94137	-114471	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4057	9.94	1.48	12	10.22	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	7370	-9.91	20240116	4035	64.56	20240909	7370	-9.91	20240116	4035	64.56	20240909	4.51	N	050890	500	306 억	3223883	N	N	41	N	N
7	20241231	110541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6640	0	3	0.00	41592470220	6244287	17.91	6740	6850	6530	8630	4650	6640	6658.22	5.28	-94137	-114471	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4057	9.94	1.48	12	10.22	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	7370	-9.91	20240116	4035	64.56	20240909	7370	-9.91	20240116	4035	64.56	20240909	4.51	N	050890	500	306 억	3223883	N	N	41	N	N
8	20241231	100535	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6640	0	3	0.00	41592470220	6244287	17.91	6740	6850	6530	8630	4650	6640	6658.22	5.28	-94137	-114471	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4057	9.94	1.48	12	10.22	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	7370	-9.91	20240116	4035	64.56	20240909	7370	-9.91	20240116	4035	64.56	20240909	4.51	N	050890	500	306 억	3223883	N	N	41	N	N
9	20241231	090544	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6640	0	3	0.00	41592470220	6244287	17.91	6740	6850	6530	8630	4650	6640	6658.22	5.28	-94137	-114471	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4057	9.94	1.48	12	10.22	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	7370	-9.91	20240116	4035	64.56	20240909	7370	-9.91	20240116	4035	64.56	20240909	4.51	N	050890	500	306 억	3223883	N	N	41	N	N
10	20241230	160540	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6640	0	3	0.00	39235302580	5892815	16.90	6740	6850	6530	8630	4650	6640	6658.22	5.43	0	-114471	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4057	9.94	1.48	12	9.65	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	7370	-9.91	20240116	4035	64.56	20240909	7370	-9.91	20240116	4035	64.56	20240909	4.51	N	050890	500	306 억	3318020	N	N	41	N	N
11	20241230	150543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6670	30	2	0.45	36308328940	5452976	15.64	6740	6850	6530	8630	4650	6640	6658.49	5.43	0	-32612	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4075	9.99	1.48	12	8.93	668.00	4492.00	7370	20240116	-9.50	4035	20240909	65.30	7370	-9.50	20240116	4035	65.30	20240909	7370	-9.50	20240116	4035	65.30	20240909	4.51	N	050890	500	306 억	3318020	N	N	15	N	N
12	20241230	140542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6640	0	3	0.00	32167138590	4831854	13.86	6740	6850	6530	8630	4650	6640	6657.36	5.43	0	-34308	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4057	9.94	1.48	12	7.91	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	7370	-9.91	20240116	4035	64.56	20240909	7370	-9.91	20240116	4035	64.56	20240909	4.51	N	050890	500	306 억	3318020	N	N	15	N	N
13	20241230	130541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6650	10	2	0.15	29939140990	4496521	12.89	6740	6850	6530	8630	4650	6640	6658.35	5.43	0	-61350	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4063	9.96	1.48	12	7.36	668.00	4492.00	7370	20240116	-9.77	4035	20240909	64.81	7370	-9.77	20240116	4035	64.81	20240909	7370	-9.77	20240116	4035	64.81	20240909	4.51	N	050890	500	306 억	3318020	N	N	15	N	N
14	20241230	120539	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6640	0	3	0.00	27183441280	4082279	11.71	6740	6850	6530	8630	4650	6640	6658.95	5.43	0	-83225	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4057	9.94	1.48	12	6.68	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	7370	-9.91	20240116	4035	64.56	20240909	7370	-9.91	20240116	4035	64.56	20240909	4.51	N	050890	500	306 억	3318020	N	N	15	N	N
15	20241230	110542	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6560	-80	5	-1.20	22980540380	3444474	9.88	6740	6850	6540	8630	4650	6640	6671.84	5.43	0	-77548	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4008	9.82	1.46	12	5.64	668.00	4492.00	7370	20240116	-10.99	4035	20240909	62.58	7370	-10.99	20240116	4035	62.58	20240909	7370	-10.99	20240116	4035	62.58	20240909	4.51	N	050890	500	306 억	3318020	N	N	15	N	N
16	20241230	100541	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6600	-40	5	-0.60	18679662300	2793572	8.01	6740	6850	6540	8630	4650	6640	6686.89	5.43	0	-73474	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4032	9.88	1.47	12	4.57	668.00	4492.00	7370	20240116	-10.45	4035	20240909	63.57	7370	-10.45	20240116	4035	63.57	20240909	7370	-10.45	20240116	4035	63.57	20240909	4.51	N	050890	500	306 억	3318020	N	N	15	N	N
17	20241230	090543	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	6670	30	2	0.45	7433654800	1101178	3.16	6740	6850	6660	8630	4650	6640	6752.04	5.43	0	-182779	7600	7120	6790	6310	5980	7360	6550	306	1990	500	4910	10	1	61095231	4075	9.99	1.48	12	1.80	668.00	4492.00	7370	20240116	-9.50	4035	20240909	65.30	7370	-9.50	20240116	4035	65.30	20240909	7370	-9.50	20240116	4035	65.30	20240909	4.51	N	050890	500	306 억	3318020	N	N	15	N	N
18	20241227	160539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6640	260	2	4.08	237641135590	34559228	129.90	6500	7270	6460	8290	4470	6380	6876.95	5.48	0	-9409	7420	6900	6300	5780	5180	7160	6040	306	1910	500	4720	10	1	61095231	4057	9.94	1.48	12	56.57	668.00	4492.00	7370	20240116	-9.91	4035	20240909	64.56	7370	-9.91	20240116	4035	64.56	20240909	7370	-9.91	20240116	4035	64.56	20240909	4.38	N	050890	500	306 억	3347864	N	N	15	N	N
19	20241227	150539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6680	300	2	4.70	232944494440	33853150	127.25	6500	7270	6460	8290	4470	6380	6881.55	5.48	0	-116758	7420	6900	6300	5780	5180	7160	6040	306	1910	500	4720	10	1	61095231	4081	10.00	1.49	12	55.41	668.00	4492.00	7370	20240116	-9.36	4035	20240909	65.55	7370	-9.36	20240116	4035	65.55	20240909	7370	-9.36	20240116	4035	65.55	20240909	4.38	N	050890	500	306 억	3347864	N	N	161	N	N
20	20241227	140541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6720	340	2	5.33	224756278600	32627176	122.64	6500	7270	6460	8290	4470	6380	6889.18	5.48	0	-302527	7420	6900	6300	5780	5180	7160	6040	306	1910	500	4720	10	1	61095231	4106	10.06	1.50	12	53.40	668.00	4492.00	7370	20240116	-8.82	4035	20240909	66.54	7370	-8.82	20240116	4035	66.54	20240909	7370	-8.82	20240116	4035	66.54	20240909	4.38	N	050890	500	306 억	3347864	N	N	161	N	N
21	20241227	130540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6730	350	2	5.49	211831058540	30713668	115.45	6500	7270	6460	8290	4470	6380	6897.56	5.48	0	-208134	7420	6900	6300	5780	5180	7160	6040	306	1910	500	4720	10	1	61095231	4112	10.07	1.50	12	50.27	668.00	4492.00	7370	20240116	-8.68	4035	20240909	66.79	7370	-8.68	20240116	4035	66.79	20240909	7370	-8.68	20240116	4035	66.79	20240909	4.38	N	050890	500	306 억	3347864	N	N	161	N	N
22	20241227	120539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6700	320	2	5.02	198928668130	28789088	108.22	6500	7270	6460	8290	4470	6380	6910.52	5.48	0	-171456	7420	6900	6300	5780	5180	7160	6040	306	1910	500	4720	10	1	61095231	4093	10.03	1.49	12	47.12	668.00	4492.00	7370	20240116	-9.09	4035	20240909	66.05	7370	-9.09	20240116	4035	66.05	20240909	7370	-9.09	20240116	4035	66.05	20240909	4.38	N	050890	500	306 억	3347864	N	N	161	N	N
23	20241227	110539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6920	540	2	8.46	179993942740	26014275	97.79	6500	7270	6460	8290	4470	6380	6919.78	5.48	0	-317460	7420	6900	6300	5780	5180	7160	6040	306	1910	500	4720	10	1	61095231	4228	10.36	1.54	12	42.58	668.00	4492.00	7370	20240116	-6.11	4035	20240909	71.50	7370	-6.11	20240116	4035	71.50	20240909	7370	-6.11	20240116	4035	71.50	20240909	4.38	N	050890	500	306 억	3347864	N	N	161	N	N
24	20241227	100538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6780	400	2	6.27	132993436340	19250517	72.36	6500	7270	6460	8290	4470	6380	6909.54	5.48	0	-284744	7420	6900	6300	5780	5180	7160	6040	306	1910	500	4720	10	1	61095231	4142	10.15	1.51	12	31.51	668.00	4492.00	7370	20240116	-8.01	4035	20240909	68.03	7370	-8.01	20240116	4035	68.03	20240909	7370	-8.01	20240116	4035	68.03	20240909	4.38	N	050890	500	306 억	3347864	N	N	161	N	N
25	20241227	090541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6540	160	2	2.51	9941263130	1526074	5.74	6500	6570	6460	8290	4470	6380	6517.47	5.48	0	-203058	7420	6900	6300	5780	5180	7160	6040	306	1910	500	4720	10	1	61095231	3996	9.79	1.46	12	2.50	668.00	4492.00	7370	20240116	-11.26	4035	20240909	62.08	7370	-11.26	20240116	4035	62.08	20240909	7370	-11.26	20240116	4035	62.08	20240909	4.38	N	050890	500	306 억	3347864	N	N	161	N	N
26	20241226	160537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6380	730	2	12.92	169878425250	26226950	817.38	5700	6820	5700	7340	3960	5650	6477.67	5.23	0	148387	6023	5836	5743	5556	5463	5790	5510	306	1690	500	4180	10	1	61095231	3898	9.55	1.42	12	42.93	668.00	4492.00	7370	20240116	-13.43	4035	20240909	58.12	7370	-13.43	20240116	4035	58.12	20240909	7370	-13.43	20240116	4035	58.12	20240909	4.48	N	050890	500	306 억	3197176	N	N	161	N	N
27	20241226	150535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6410	760	2	13.45	164253932540	25346201	789.93	5700	6820	5700	7340	3960	5650	6480.50	5.23	0	196780	6023	5836	5743	5556	5463	5790	5510	306	1690	500	4180	10	1	61095231	3916	9.60	1.43	12	41.49	668.00	4492.00	7370	20240116	-13.03	4035	20240909	58.86	7370	-13.03	20240116	4035	58.86	20240909	7370	-13.03	20240116	4035	58.86	20240909	4.48	N	050890	500	306 억	3197176	N	N	48	N	N
28	20241226	140535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6480	830	2	14.69	153995610930	23754065	740.31	5700	6820	5700	7340	3960	5650	6483.00	5.23	0	103006	6023	5836	5743	5556	5463	5790	5510	306	1690	500	4180	10	1	61095231	3959	9.70	1.44	12	38.88	668.00	4492.00	7370	20240116	-12.08	4035	20240909	60.59	7370	-12.08	20240116	4035	60.59	20240909	7370	-12.08	20240116	4035	60.59	20240909	4.48	N	050890	500	306 억	3197176	N	N	48	N	N
29	20241226	130536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6630	980	2	17.35	140346901530	21660258	675.06	5700	6820	5700	7340	3960	5650	6479.56	5.23	0	45418	6023	5836	5743	5556	5463	5790	5510	306	1690	500	4180	10	1	61095231	4051	9.93	1.48	12	35.45	668.00	4492.00	7370	20240116	-10.04	4035	20240909	64.31	7370	-10.04	20240116	4035	64.31	20240909	7370	-10.04	20240116	4035	64.31	20240909	4.48	N	050890	500	306 억	3197176	N	N	48	N	N
30	20241226	120532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6520	870	2	15.40	125011211500	19341739	602.80	5700	6820	5700	7340	3960	5650	6463.39	5.23	0	141527	6023	5836	5743	5556	5463	5790	5510	306	1690	500	4180	10	1	61095231	3983	9.76	1.45	12	31.66	668.00	4492.00	7370	20240116	-11.53	4035	20240909	61.59	7370	-11.53	20240116	4035	61.59	20240909	7370	-11.53	20240116	4035	61.59	20240909	4.48	N	050890	500	306 억	3197176	N	N	48	N	N
31	20241226	110534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6510	860	2	15.22	100777853400	15658922	488.02	5700	6820	5700	7340	3960	5650	6435.93	5.23	0	561741	6023	5836	5743	5556	5463	5790	5510	306	1690	500	4180	10	1	61095231	3977	9.75	1.45	12	25.63	668.00	4492.00	7370	20240116	-11.67	4035	20240909	61.34	7370	-11.67	20240116	4035	61.34	20240909	7370	-11.67	20240116	4035	61.34	20240909	4.48	N	050890	500	306 억	3197176	N	N	48	N	N
32	20241226	100535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6420	770	2	13.63	42909350900	6919813	215.66	5700	6430	5700	7340	3960	5650	6201.14	5.23	0	343496	6023	5836	5743	5556	5463	5790	5510	306	1690	500	4180	10	1	61095231	3922	9.61	1.43	12	11.33	668.00	4492.00	7370	20240116	-12.89	4035	20240909	59.11	7370	-12.89	20240116	4035	59.11	20240909	7370	-12.89	20240116	4035	59.11	20240909	4.48	N	050890	500	306 억	3197176	N	N	48	N	N
33	20241226	090536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5790	140	2	2.48	871694360	151543	4.72	5700	5810	5700	7340	3960	5650	5753.81	5.23	0	3103	6023	5836	5743	5556	5463	5790	5510	306	1690	500	4180	10	1	61095231	3537	8.67	1.29	12	0.25	668.00	4492.00	7370	20240116	-21.44	4035	20240909	43.49	7370	-21.44	20240116	4035	43.49	20240909	7370	-21.44	20240116	4035	43.49	20240909	4.48	N	050890	500	306 억	3197176	N	N	48	N	N
34	20241224	160535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5650	90	2	1.62	18315114030	3155436	272.68	5780	5930	5650	7220	3900	5560	5804.44	5.49	0	-163471	5733	5646	5553	5466	5373	5690	5510	306	1660	500	4110	10	1	61095231	3452	8.46	1.26	12	5.16	668.00	4492.00	7370	20240116	-23.34	4035	20240909	40.02	7370	-23.34	20240116	4035	40.02	20240909	7370	-23.34	20240116	4035	40.02	20240909	4.26	N	050890	500	306 억	3356085	N	N	48	N	N
35	20241224	150534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5730	170	2	3.06	17021954600	2927421	252.98	5780	5930	5710	7220	3900	5560	5814.66	5.49	0	-246955	5733	5646	5553	5466	5373	5690	5510	306	1660	500	4110	10	1	61095231	3501	8.58	1.28	12	4.79	668.00	4492.00	7370	20240116	-22.25	4035	20240909	42.01	7370	-22.25	20240116	4035	42.01	20240909	7370	-22.25	20240116	4035	42.01	20240909	4.26	N	050890	500	306 억	3356085	N	N	13	N	N
36	20241224	140532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5760	200	2	3.60	15954556840	2741302	236.89	5780	5930	5720	7220	3900	5560	5820.07	5.49	0	-268345	5733	5646	5553	5466	5373	5690	5510	306	1660	500	4110	10	1	61095231	3519	8.62	1.28	12	4.49	668.00	4492.00	7370	20240116	-21.85	4035	20240909	42.75	7370	-21.85	20240116	4035	42.75	20240909	7370	-21.85	20240116	4035	42.75	20240909	4.26	N	050890	500	306 억	3356085	N	N	13	N	N
37	20241224	130533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5760	200	2	3.60	15300713290	2627738	227.08	5780	5930	5720	7220	3900	5560	5822.77	5.49	0	-282953	5733	5646	5553	5466	5373	5690	5510	306	1660	500	4110	10	1	61095231	3519	8.62	1.28	12	4.30	668.00	4492.00	7370	20240116	-21.85	4035	20240909	42.75	7370	-21.85	20240116	4035	42.75	20240909	7370	-21.85	20240116	4035	42.75	20240909	4.26	N	050890	500	306 억	3356085	N	N	13	N	N
38	20241224	120533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5810	250	2	4.50	14457358650	2481972	214.48	5780	5930	5720	7220	3900	5560	5824.95	5.49	0	-284423	5733	5646	5553	5466	5373	5690	5510	306	1660	500	4110	10	1	61095231	3550	8.70	1.29	12	4.06	668.00	4492.00	7370	20240116	-21.17	4035	20240909	43.99	7370	-21.17	20240116	4035	43.99	20240909	7370	-21.17	20240116	4035	43.99	20240909	4.26	N	050890	500	306 억	3356085	N	N	13	N	N
39	20241224	110534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5770	210	2	3.78	13720626570	2354533	203.47	5780	5930	5720	7220	3900	5560	5827.32	5.49	0	-269838	5733	5646	5553	5466	5373	5690	5510	306	1660	500	4110	10	1	61095231	3525	8.64	1.28	12	3.85	668.00	4492.00	7370	20240116	-21.71	4035	20240909	43.00	7370	-21.71	20240116	4035	43.00	20240909	7370	-21.71	20240116	4035	43.00	20240909	4.26	N	050890	500	306 억	3356085	N	N	13	N	N
40	20241224	100535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5770	210	2	3.78	12433506740	2131359	184.19	5780	5930	5720	7220	3900	5560	5833.61	5.49	0	-290368	5733	5646	5553	5466	5373	5690	5510	306	1660	500	4110	10	1	61095231	3525	8.64	1.28	12	3.49	668.00	4492.00	7370	20240116	-21.71	4035	20240909	43.00	7370	-21.71	20240116	4035	43.00	20240909	7370	-21.71	20240116	4035	43.00	20240909	4.26	N	050890	500	306 억	3356085	N	N	13	N	N
41	20241224	090536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5870	310	2	5.58	4526192460	775850	67.05	5780	5920	5720	7220	3900	5560	5833.85	5.49	0	-138466	5733	5646	5553	5466	5373	5690	5510	306	1660	500	4110	10	1	61095231	3586	8.79	1.31	12	1.27	668.00	4492.00	7370	20240116	-20.35	4035	20240909	45.48	7370	-20.35	20240116	4035	45.48	20240909	7370	-20.35	20240116	4035	45.48	20240909	4.26	N	050890	500	306 억	3356085	N	N	13	N	N
42	20241223	160530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5560	190	2	3.54	6152291100	1107271	58.11	5530	5640	5460	6980	3760	5370	5556.44	5.39	0	64127	5930	5650	5500	5220	5070	5575	5145	306	1610	500	3970	10	1	61095231	3397	8.32	1.24	12	1.81	668.00	4492.00	7370	20240116	-24.56	4035	20240909	37.79	7370	-24.56	20240116	4035	37.79	20240909	7370	-24.56	20240116	4035	37.79	20240909	4.24	N	050890	500	306 억	3291488	N	N	13	N	N
43	20241223	150533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5560	190	2	3.54	5845604250	1052134	55.22	5530	5640	5460	6980	3760	5370	5556.13	5.39	0	53229	5930	5650	5500	5220	5070	5575	5145	306	1610	500	3970	10	1	61095231	3397	8.32	1.24	12	1.72	668.00	4492.00	7370	20240116	-24.56	4035	20240909	37.79	7370	-24.56	20240116	4035	37.79	20240909	7370	-24.56	20240116	4035	37.79	20240909	4.24	N	050890	500	306 억	3291488	N	N	27	N	N
44	20241223	140528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5590	220	2	4.10	5231545900	942273	49.45	5530	5640	5460	6980	3760	5370	5552.25	5.39	0	37437	5930	5650	5500	5220	5070	5575	5145	306	1610	500	3970	10	1	61095231	3415	8.37	1.24	12	1.54	668.00	4492.00	7370	20240116	-24.15	4035	20240909	38.54	7370	-24.15	20240116	4035	38.54	20240909	7370	-24.15	20240116	4035	38.54	20240909	4.24	N	050890	500	306 억	3291488	N	N	27	N	N
45	20241223	130530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5610	240	2	4.47	4655976410	839226	44.04	5530	5640	5460	6980	3760	5370	5548.16	5.39	0	9427	5930	5650	5500	5220	5070	5575	5145	306	1610	500	3970	10	1	61095231	3427	8.40	1.25	12	1.37	668.00	4492.00	7370	20240116	-23.88	4035	20240909	39.03	7370	-23.88	20240116	4035	39.03	20240909	7370	-23.88	20240116	4035	39.03	20240909	4.24	N	050890	500	306 억	3291488	N	N	27	N	N
46	20241223	120531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5560	190	2	3.54	3867276110	698353	36.65	5530	5620	5460	6980	3760	5370	5537.96	5.39	0	6218	5930	5650	5500	5220	5070	5575	5145	306	1610	500	3970	10	1	61095231	3397	8.32	1.24	12	1.14	668.00	4492.00	7370	20240116	-24.56	4035	20240909	37.79	7370	-24.56	20240116	4035	37.79	20240909	7370	-24.56	20240116	4035	37.79	20240909	4.24	N	050890	500	306 억	3291488	N	N	27	N	N
47	20241223	110530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5510	140	2	2.61	2909388540	526070	27.61	5530	5620	5460	6980	3760	5370	5530.74	5.39	0	-1894	5930	5650	5500	5220	5070	5575	5145	306	1610	500	3970	10	1	61095231	3366	8.25	1.23	12	0.86	668.00	4492.00	7370	20240116	-25.24	4035	20240909	36.56	7370	-25.24	20240116	4035	36.56	20240909	7370	-25.24	20240116	4035	36.56	20240909	4.24	N	050890	500	306 억	3291488	N	N	27	N	N
48	20241223	100527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5510	140	2	2.61	2358954740	425919	22.35	5530	5620	5460	6980	3760	5370	5538.92	5.39	0	-12669	5930	5650	5500	5220	5070	5575	5145	306	1610	500	3970	10	1	61095231	3366	8.25	1.23	12	0.70	668.00	4492.00	7370	20240116	-25.24	4035	20240909	36.56	7370	-25.24	20240116	4035	36.56	20240909	7370	-25.24	20240116	4035	36.56	20240909	4.24	N	050890	500	306 억	3291488	N	N	27	N	N
49	20241223	090530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5550	180	2	3.35	922692930	165702	8.70	5530	5620	5520	6980	3760	5370	5569.64	5.39	0	28358	5930	5650	5500	5220	5070	5575	5145	306	1610	500	3970	10	1	61095231	3391	8.31	1.24	12	0.27	668.00	4492.00	7370	20240116	-24.69	4035	20240909	37.55	7370	-24.69	20240116	4035	37.55	20240909	7370	-24.69	20240116	4035	37.55	20240909	4.24	N	050890	500	306 억	3291488	N	N	27	N	N
50	20241220	160527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5370	-380	5	-6.61	10281587100	1859816	23.02	5780	5780	5350	7470	4030	5750	5528.14	5.67	0	-176337	6430	6090	5690	5350	4950	6260	5520	306	1720	500	4250	10	1	61095231	3281	8.04	1.20	12	3.04	668.00	4492.00	7370	20240116	-27.14	4035	20240909	33.09	7370	-27.14	20240116	4035	33.09	20240909	7370	-27.14	20240116	4035	33.09	20240909	4.17	N	050890	500	306 억	3466243	N	N	27	N	N
51	20241220	150529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5380	-370	5	-6.43	9800607020	1770503	21.92	5780	5780	5350	7470	4030	5750	5534.84	5.67	0	-185114	6430	6090	5690	5350	4950	6260	5520	306	1720	500	4250	10	1	61095231	3287	8.05	1.20	12	2.90	668.00	4492.00	7370	20240116	-27.00	4035	20240909	33.33	7370	-27.00	20240116	4035	33.33	20240909	7370	-27.00	20240116	4035	33.33	20240909	4.17	N	050890	500	306 억	3466243	N	N	1	N	N
52	20241220	140528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5420	-330	5	-5.74	8808578020	1586466	19.64	5780	5780	5380	7470	4030	5750	5551.65	5.67	0	-168809	6430	6090	5690	5350	4950	6260	5520	306	1720	500	4250	10	1	61095231	3311	8.11	1.21	12	2.60	668.00	4492.00	7370	20240116	-26.46	4035	20240909	34.32	7370	-26.46	20240116	4035	34.32	20240909	7370	-26.46	20240116	4035	34.32	20240909	4.17	N	050890	500	306 억	3466243	N	N	1	N	N
53	20241220	130527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5450	-300	5	-5.22	7728201140	1386770	17.17	5780	5780	5440	7470	4030	5750	5572.11	5.67	0	-162953	6430	6090	5690	5350	4950	6260	5520	306	1720	500	4250	10	1	61095231	3330	8.16	1.21	12	2.27	668.00	4492.00	7370	20240116	-26.05	4035	20240909	35.07	7370	-26.05	20240116	4035	35.07	20240909	7370	-26.05	20240116	4035	35.07	20240909	4.17	N	050890	500	306 억	3466243	N	N	1	N	N
54	20241220	120526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5460	-290	5	-5.04	7145981900	1280039	15.85	5780	5780	5440	7470	4030	5750	5581.92	5.67	0	-155146	6430	6090	5690	5350	4950	6260	5520	306	1720	500	4250	10	1	61095231	3336	8.17	1.22	12	2.10	668.00	4492.00	7370	20240116	-25.92	4035	20240909	35.32	7370	-25.92	20240116	4035	35.32	20240909	7370	-25.92	20240116	4035	35.32	20240909	4.17	N	050890	500	306 억	3466243	N	N	1	N	N
55	20241220	110527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5510	-240	5	-4.17	6343804060	1133723	14.04	5780	5780	5450	7470	4030	5750	5594.81	5.67	0	-95889	6430	6090	5690	5350	4950	6260	5520	306	1720	500	4250	10	1	61095231	3366	8.25	1.23	12	1.86	668.00	4492.00	7370	20240116	-25.24	4035	20240909	36.56	7370	-25.24	20240116	4035	36.56	20240909	7370	-25.24	20240116	4035	36.56	20240909	4.17	N	050890	500	306 억	3466243	N	N	1	N	N
56	20241220	100527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5540	-210	5	-3.65	5078908270	903679	11.19	5780	5780	5490	7470	4030	5750	5619.48	5.67	0	-63120	6430	6090	5690	5350	4950	6260	5520	306	1720	500	4250	10	1	61095231	3385	8.29	1.23	12	1.48	668.00	4492.00	7370	20240116	-24.83	4035	20240909	37.30	7370	-24.83	20240116	4035	37.30	20240909	7370	-24.83	20240116	4035	37.30	20240909	4.17	N	050890	500	306 억	3466243	N	N	1	N	N
57	20241220	090529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5660	-90	5	-1.57	1475007670	257892	3.19	5780	5780	5650	7470	4030	5750	5718.82	5.67	0	-75814	6430	6090	5690	5350	4950	6260	5520	306	1720	500	4250	10	1	61095231	3458	8.47	1.26	12	0.42	668.00	4492.00	7370	20240116	-23.20	4035	20240909	40.27	7370	-23.20	20240116	4035	40.27	20240909	7370	-23.20	20240116	4035	40.27	20240909	4.17	N	050890	500	306 억	3466243	N	N	1	N	N
58	20241219	160527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5750	340	2	6.28	45996475270	7931952	944.80	5310	6030	5290	7030	3790	5410	5799.09	5.27	0	247040	5590	5500	5430	5340	5270	5465	5305	306	1620	500	4000	10	1	61095231	3513	8.61	1.28	12	12.98	668.00	4492.00	7370	20240116	-21.98	4035	20240909	42.50	7370	-21.98	20240116	4035	42.50	20240909	7370	-21.98	20240116	4035	42.50	20240909	3.96	N	050890	500	306 억	3221604	N	N	1	N	N
59	20241219	150524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5710	300	2	5.55	44907890180	7741833	922.15	5310	6030	5290	7030	3790	5410	5800.85	5.27	0	277485	5590	5500	5430	5340	5270	5465	5305	306	1620	500	4000	10	1	61095231	3489	8.55	1.27	12	12.67	668.00	4492.00	7370	20240116	-22.52	4035	20240909	41.51	7370	-22.52	20240116	4035	41.51	20240909	7370	-22.52	20240116	4035	41.51	20240909	3.96	N	050890	500	306 억	3221604	N	N	4	N	N
60	20241219	140526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5670	260	2	4.81	43210801820	7444853	886.78	5310	6030	5290	7030	3790	5410	5804.30	5.27	0	331505	5590	5500	5430	5340	5270	5465	5305	306	1620	500	4000	10	1	61095231	3464	8.49	1.26	12	12.19	668.00	4492.00	7370	20240116	-23.07	4035	20240909	40.52	7370	-23.07	20240116	4035	40.52	20240909	7370	-23.07	20240116	4035	40.52	20240909	3.96	N	050890	500	306 억	3221604	N	N	4	N	N
61	20241219	130526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5790	380	2	7.02	39503749230	6795727	809.46	5310	6030	5290	7030	3790	5410	5813.23	5.27	0	339536	5590	5500	5430	5340	5270	5465	5305	306	1620	500	4000	10	1	61095231	3537	8.67	1.29	12	11.12	668.00	4492.00	7370	20240116	-21.44	4035	20240909	43.49	7370	-21.44	20240116	4035	43.49	20240909	7370	-21.44	20240116	4035	43.49	20240909	3.96	N	050890	500	306 억	3221604	N	N	4	N	N
62	20241219	120527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5840	430	2	7.95	36795167700	6328895	753.85	5310	6030	5290	7030	3790	5410	5814.05	5.27	0	401874	5590	5500	5430	5340	5270	5465	5305	306	1620	500	4000	10	1	61095231	3568	8.74	1.30	12	10.36	668.00	4492.00	7370	20240116	-20.76	4035	20240909	44.73	7370	-20.76	20240116	4035	44.73	20240909	7370	-20.76	20240116	4035	44.73	20240909	3.96	N	050890	500	306 억	3221604	N	N	4	N	N
63	20241219	110525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5850	440	2	8.13	33002256300	5677513	676.27	5310	6030	5290	7030	3790	5410	5813.04	5.27	0	449127	5590	5500	5430	5340	5270	5465	5305	306	1620	500	4000	10	1	61095231	3574	8.76	1.30	12	9.29	668.00	4492.00	7370	20240116	-20.62	4035	20240909	44.98	7370	-20.62	20240116	4035	44.98	20240909	7370	-20.62	20240116	4035	44.98	20240909	3.96	N	050890	500	306 억	3221604	N	N	4	N	N
64	20241219	100518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5830	420	2	7.76	11027310890	1952941	232.62	5310	5830	5290	7030	3790	5410	5646.93	5.27	0	144693	5590	5500	5430	5340	5270	5465	5305	306	1620	500	4000	10	1	61095231	3562	8.73	1.30	12	3.20	668.00	4492.00	7370	20240116	-20.90	4035	20240909	44.49	7370	-20.90	20240116	4035	44.49	20240909	7370	-20.90	20240116	4035	44.49	20240909	3.96	N	050890	500	306 억	3221604	N	N	4	N	N
65	20241219	090526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5360	-50	5	-0.92	524927010	98367	11.72	5310	5390	5290	7030	3790	5410	5333.79	5.27	0	31506	5590	5500	5430	5340	5270	5465	5305	306	1620	500	4000	10	1	61095231	3275	8.02	1.19	12	0.16	668.00	4492.00	7370	20240116	-27.27	4035	20240909	32.84	7370	-27.27	20240116	4035	32.84	20240909	7370	-27.27	20240116	4035	32.84	20240909	3.96	N	050890	500	306 억	3221604	N	N	4	N	N
66	20241218	160523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5410	-20	5	-0.37	4416749930	814421	34.65	5470	5520	5360	7050	3810	5430	5423.10	5.23	0	24532	5823	5626	5503	5306	5183	5565	5245	306	1620	500	4010	10	1	61095231	3305	8.10	1.20	12	1.33	668.00	4492.00	7370	20240116	-26.59	4035	20240909	34.08	7370	-26.59	20240116	4035	34.08	20240909	7370	-26.59	20240116	4035	34.08	20240909	3.84	N	050890	500	306 억	3197090	N	N	4	N	N
67	20241218	150526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5410	-20	5	-0.37	4210936580	776425	33.03	5470	5520	5360	7050	3810	5430	5423.41	5.23	0	22076	5823	5626	5503	5306	5183	5565	5245	306	1620	500	4010	10	1	61095231	3305	8.10	1.20	12	1.27	668.00	4492.00	7370	20240116	-26.59	4035	20240909	34.08	7370	-26.59	20240116	4035	34.08	20240909	7370	-26.59	20240116	4035	34.08	20240909	3.84	N	050890	500	306 억	3197090	N	N	218	N	N
68	20241218	140524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5430	0	3	0.00	3507579560	646813	27.52	5470	5520	5360	7050	3810	5430	5422.76	5.23	0	12153	5823	5626	5503	5306	5183	5565	5245	306	1620	500	4010	10	1	61095231	3317	8.13	1.21	12	1.06	668.00	4492.00	7370	20240116	-26.32	4035	20240909	34.57	7370	-26.32	20240116	4035	34.57	20240909	7370	-26.32	20240116	4035	34.57	20240909	3.84	N	050890	500	306 억	3197090	N	N	218	N	N
69	20241218	130525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5380	-50	5	-0.92	3248422030	598861	25.48	5470	5520	5360	7050	3810	5430	5424.24	5.23	0	13537	5823	5626	5503	5306	5183	5565	5245	306	1620	500	4010	10	1	61095231	3287	8.05	1.20	12	0.98	668.00	4492.00	7370	20240116	-27.00	4035	20240909	33.33	7370	-27.00	20240116	4035	33.33	20240909	7370	-27.00	20240116	4035	33.33	20240909	3.84	N	050890	500	306 억	3197090	N	N	218	N	N
70	20241218	120525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5400	-30	5	-0.55	3080769550	567781	24.15	5470	5520	5360	7050	3810	5430	5425.91	5.23	0	13688	5823	5626	5503	5306	5183	5565	5245	306	1620	500	4010	10	1	61095231	3299	8.08	1.20	12	0.93	668.00	4492.00	7370	20240116	-26.73	4035	20240909	33.83	7370	-26.73	20240116	4035	33.83	20240909	7370	-26.73	20240116	4035	33.83	20240909	3.84	N	050890	500	306 억	3197090	N	N	218	N	N
71	20241218	110525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5390	-40	5	-0.74	2537409610	467295	19.88	5470	5520	5360	7050	3810	5430	5430.00	5.23	0	-1355	5823	5626	5503	5306	5183	5565	5245	306	1620	500	4010	10	1	61095231	3293	8.07	1.20	12	0.76	668.00	4492.00	7370	20240116	-26.87	4035	20240909	33.58	7370	-26.87	20240116	4035	33.58	20240909	7370	-26.87	20240116	4035	33.58	20240909	3.84	N	050890	500	306 억	3197090	N	N	218	N	N
72	20241218	100524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5400	-30	5	-0.55	2048324410	376626	16.02	5470	5520	5370	7050	3810	5430	5438.84	5.23	0	11929	5823	5626	5503	5306	5183	5565	5245	306	1620	500	4010	10	1	61095231	3299	8.08	1.20	12	0.62	668.00	4492.00	7370	20240116	-26.73	4035	20240909	33.83	7370	-26.73	20240116	4035	33.83	20240909	7370	-26.73	20240116	4035	33.83	20240909	3.84	N	050890	500	306 억	3197090	N	N	218	N	N
73	20241218	090526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5500	70	2	1.29	763439850	139450	5.93	5470	5520	5430	7050	3810	5430	5478.00	5.23	0	7105	5823	5626	5503	5306	5183	5565	5245	306	1620	500	4010	10	1	61095231	3360	8.23	1.22	12	0.23	668.00	4492.00	7370	20240116	-25.37	4035	20240909	36.31	7370	-25.37	20240116	4035	36.31	20240909	7370	-25.37	20240116	4035	36.31	20240909	3.84	N	050890	500	306 억	3197090	N	N	218	N	N
74	20241217	160522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5430	120	2	2.26	12872434470	2332535	227.15	5700	5700	5380	6900	3720	5310	5519.06	5.58	0	-211651	5496	5402	5326	5232	5156	5365	5195	306	1590	500	3920	10	1	61095231	3317	8.13	1.21	12	3.82	668.00	4492.00	7370	20240116	-26.32	4035	20240909	34.57	7370	-26.32	20240116	4035	34.57	20240909	7370	-26.32	20240116	4035	34.57	20240909	3.81	N	050890	500	306 억	3407901	N	N	218	N	N
75	20241217	150524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5410	100	2	1.88	12525633860	2268625	220.93	5700	5700	5380	6900	3720	5310	5521.41	5.58	0	-217924	5496	5402	5326	5232	5156	5365	5195	306	1590	500	3920	10	1	61095231	3305	8.10	1.20	12	3.71	668.00	4492.00	7370	20240116	-26.59	4035	20240909	34.08	7370	-26.59	20240116	4035	34.08	20240909	7370	-26.59	20240116	4035	34.08	20240909	3.81	N	050890	500	306 억	3407901	N	N	195	N	N
76	20241217	140525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5440	130	2	2.45	11798298580	2134727	207.89	5700	5700	5390	6900	3720	5310	5527.02	5.58	0	-220761	5496	5402	5326	5232	5156	5365	5195	306	1590	500	3920	10	1	61095231	3324	8.14	1.21	12	3.49	668.00	4492.00	7370	20240116	-26.19	4035	20240909	34.82	7370	-26.19	20240116	4035	34.82	20240909	7370	-26.19	20240116	4035	34.82	20240909	3.81	N	050890	500	306 억	3407901	N	N	195	N	N
77	20241217	130513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5410	100	2	1.88	11420895310	2065048	201.10	5700	5700	5400	6900	3720	5310	5530.76	5.58	0	-223972	5496	5402	5326	5232	5156	5365	5195	306	1590	500	3920	10	1	61095231	3305	8.10	1.20	12	3.38	668.00	4492.00	7370	20240116	-26.59	4035	20240909	34.08	7370	-26.59	20240116	4035	34.08	20240909	7370	-26.59	20240116	4035	34.08	20240909	3.81	N	050890	500	306 억	3407901	N	N	195	N	N
78	20241217	120517	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5430	120	2	2.26	10909548930	1970779	191.92	5700	5700	5420	6900	3720	5310	5535.86	5.58	0	-231378	5496	5402	5326	5232	5156	5365	5195	306	1590	500	3920	10	1	61095231	3317	8.13	1.21	12	3.23	668.00	4492.00	7370	20240116	-26.32	4035	20240909	34.57	7370	-26.32	20240116	4035	34.57	20240909	7370	-26.32	20240116	4035	34.57	20240909	3.81	N	050890	500	306 억	3407901	N	N	195	N	N
79	20241217	110520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5440	130	2	2.45	10388231360	1874954	182.59	5700	5700	5420	6900	3720	5310	5540.75	5.58	0	-212839	5496	5402	5326	5232	5156	5365	5195	306	1590	500	3920	10	1	61095231	3324	8.14	1.21	12	3.07	668.00	4492.00	7370	20240116	-26.19	4035	20240909	34.82	7370	-26.19	20240116	4035	34.82	20240909	7370	-26.19	20240116	4035	34.82	20240909	3.81	N	050890	500	306 억	3407901	N	N	195	N	N
80	20241217	100515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5460	150	2	2.82	9641728250	1738195	169.27	5700	5700	5420	6900	3720	5310	5547.22	5.58	0	-198139	5496	5402	5326	5232	5156	5365	5195	306	1590	500	3920	10	1	61095231	3336	8.17	1.22	12	2.85	668.00	4492.00	7370	20240116	-25.92	4035	20240909	35.32	7370	-25.92	20240116	4035	35.32	20240909	7370	-25.92	20240116	4035	35.32	20240909	3.81	N	050890	500	306 억	3407901	N	N	195	N	N
81	20241217	090523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5550	240	2	4.52	3465949840	619768	60.36	5700	5700	5470	6900	3720	5310	5593.15	5.58	0	-189508	5496	5402	5326	5232	5156	5365	5195	306	1590	500	3920	10	1	61095231	3391	8.31	1.24	12	1.01	668.00	4492.00	7370	20240116	-24.69	4035	20240909	37.55	7370	-24.69	20240116	4035	37.55	20240909	7370	-24.69	20240116	4035	37.55	20240909	3.81	N	050890	500	306 억	3407901	N	N	195	N	N
82	20241216	160514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5310	10	2	0.19	5225063790	979976	69.37	5400	5420	5250	6890	3710	5300	5332.03	5.72	0	-87712	5500	5400	5300	5200	5100	5450	5250	306	1590	500	3920	10	1	61095231	3244	7.95	1.18	12	1.60	668.00	4492.00	7370	20240116	-27.95	4035	20240909	31.60	7370	-27.95	20240116	4035	31.60	20240909	7370	-27.95	20240116	4035	31.60	20240909	3.58	N	050890	500	306 억	3496333	N	N	195	N	N
83	20241216	150523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5320	20	2	0.38	4907001400	920137	65.13	5400	5420	5250	6890	3710	5300	5332.90	5.72	0	-89174	5500	5400	5300	5200	5100	5450	5250	306	1590	500	3920	10	1	61095231	3250	7.96	1.18	12	1.51	668.00	4492.00	7370	20240116	-27.82	4035	20240909	31.85	7370	-27.82	20240116	4035	31.85	20240909	7370	-27.82	20240116	4035	31.85	20240909	3.58	N	050890	500	306 억	3496333	N	N	240	N	N
84	20241216	140523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5350	50	2	0.94	4466404680	837172	59.26	5400	5420	5250	6890	3710	5300	5335.11	5.72	0	-89183	5500	5400	5300	5200	5100	5450	5250	306	1590	500	3920	10	1	61095231	3269	8.01	1.19	12	1.37	668.00	4492.00	7370	20240116	-27.41	4035	20240909	32.59	7370	-27.41	20240116	4035	32.59	20240909	7370	-27.41	20240116	4035	32.59	20240909	3.58	N	050890	500	306 억	3496333	N	N	240	N	N
85	20241216	130523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5340	40	2	0.75	3932400810	737107	52.18	5400	5420	5250	6890	3710	5300	5334.91	5.72	0	-89324	5500	5400	5300	5200	5100	5450	5250	306	1590	500	3920	10	1	61095231	3262	7.99	1.19	12	1.21	668.00	4492.00	7370	20240116	-27.54	4035	20240909	32.34	7370	-27.54	20240116	4035	32.34	20240909	7370	-27.54	20240116	4035	32.34	20240909	3.58	N	050890	500	306 억	3496333	N	N	240	N	N
86	20241216	120523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5310	10	2	0.19	3028613220	567668	40.18	5400	5420	5250	6890	3710	5300	5335.19	5.72	0	-53221	5500	5400	5300	5200	5100	5450	5250	306	1590	500	3920	10	1	61095231	3244	7.95	1.18	12	0.93	668.00	4492.00	7370	20240116	-27.95	4035	20240909	31.60	7370	-27.95	20240116	4035	31.60	20240909	7370	-27.95	20240116	4035	31.60	20240909	3.58	N	050890	500	306 억	3496333	N	N	240	N	N
87	20241216	110522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5300	0	3	0.00	2533238210	473977	33.55	5400	5420	5290	6890	3710	5300	5344.65	5.72	0	-43765	5500	5400	5300	5200	5100	5450	5250	306	1590	500	3920	10	1	61095231	3238	7.93	1.18	12	0.78	668.00	4492.00	7370	20240116	-28.09	4035	20240909	31.35	7370	-28.09	20240116	4035	31.35	20240909	7370	-28.09	20240116	4035	31.35	20240909	3.58	N	050890	500	306 억	3496333	N	N	240	N	N
88	20241216	100524	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5330	30	2	0.57	2031831570	379481	26.86	5400	5420	5290	6890	3710	5300	5354.24	5.72	0	-50992	5500	5400	5300	5200	5100	5450	5250	306	1590	500	3920	10	1	61095231	3256	7.98	1.19	12	0.62	668.00	4492.00	7370	20240116	-27.68	4035	20240909	32.09	7370	-27.68	20240116	4035	32.09	20240909	7370	-27.68	20240116	4035	32.09	20240909	3.58	N	050890	500	306 억	3496333	N	N	240	N	N
89	20241216	090523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5360	60	2	1.13	778551450	144472	10.23	5400	5420	5350	6890	3710	5300	5388.96	5.72	0	-38597	5500	5400	5300	5200	5100	5450	5250	306	1590	500	3920	10	1	61095231	3275	8.02	1.19	12	0.24	668.00	4492.00	7370	20240116	-27.27	4035	20240909	32.84	7370	-27.27	20240116	4035	32.84	20240909	7370	-27.27	20240116	4035	32.84	20240909	3.58	N	050890	500	306 억	3496333	N	N	240	N	N
90	20241213	160516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5300	-30	5	-0.56	6562109260	1234961	21.90	5240	5400	5200	6920	3740	5330	5313.68	5.54	0	86384	5890	5610	5420	5140	4950	5515	5045	306	1590	500	3940	10	1	61095231	3238	7.93	1.18	12	2.02	668.00	4492.00	7370	20240116	-28.09	4035	20240909	31.35	7370	-28.09	20240116	4035	31.35	20240909	7370	-28.09	20240116	4035	31.35	20240909	3.44	N	050890	500	306 억	3384030	N	N	240	N	N
91	20241213	150521	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5310	-20	5	-0.38	6144644880	1156118	20.50	5240	5400	5200	6920	3740	5330	5314.89	5.54	0	90911	5890	5610	5420	5140	4950	5515	5045	306	1590	500	3940	10	1	61095231	3244	7.95	1.18	12	1.89	668.00	4492.00	7370	20240116	-27.95	4035	20240909	31.60	7370	-27.95	20240116	4035	31.60	20240909	7370	-27.95	20240116	4035	31.60	20240909	3.44	N	050890	500	306 억	3384030	N	N	84	N	N
92	20241213	140522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5330	0	3	0.00	4868962560	915280	16.23	5240	5400	5200	6920	3740	5330	5319.64	5.54	0	53595	5890	5610	5420	5140	4950	5515	5045	306	1590	500	3940	10	1	61095231	3256	7.98	1.19	12	1.50	668.00	4492.00	7370	20240116	-27.68	4035	20240909	32.09	7370	-27.68	20240116	4035	32.09	20240909	7370	-27.68	20240116	4035	32.09	20240909	3.44	N	050890	500	306 억	3384030	N	N	84	N	N
93	20241213	130522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5320	-10	5	-0.19	4408306810	828924	14.70	5240	5400	5200	6920	3740	5330	5318.10	5.54	0	48659	5890	5610	5420	5140	4950	5515	5045	306	1590	500	3940	10	1	61095231	3250	7.96	1.18	12	1.36	668.00	4492.00	7370	20240116	-27.82	4035	20240909	31.85	7370	-27.82	20240116	4035	31.85	20240909	7370	-27.82	20240116	4035	31.85	20240909	3.44	N	050890	500	306 억	3384030	N	N	84	N	N
94	20241213	120522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5360	30	2	0.56	4027414490	757553	13.43	5240	5400	5200	6920	3740	5330	5316.34	5.54	0	31575	5890	5610	5420	5140	4950	5515	5045	306	1590	500	3940	10	1	61095231	3275	8.02	1.19	12	1.24	668.00	4492.00	7370	20240116	-27.27	4035	20240909	32.84	7370	-27.27	20240116	4035	32.84	20240909	7370	-27.27	20240116	4035	32.84	20240909	3.44	N	050890	500	306 억	3384030	N	N	84	N	N
95	20241213	110521	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5340	10	2	0.19	3262914330	615031	10.91	5240	5400	5200	6920	3740	5330	5305.26	5.54	0	27168	5890	5610	5420	5140	4950	5515	5045	306	1590	500	3940	10	1	61095231	3262	7.99	1.19	12	1.01	668.00	4492.00	7370	20240116	-27.54	4035	20240909	32.34	7370	-27.54	20240116	4035	32.34	20240909	7370	-27.54	20240116	4035	32.34	20240909	3.44	N	050890	500	306 억	3384030	N	N	84	N	N
96	20241213	100521	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5350	20	2	0.38	2552760700	481776	8.54	5240	5400	5200	6920	3740	5330	5298.61	5.54	0	-19344	5890	5610	5420	5140	4950	5515	5045	306	1590	500	3940	10	1	61095231	3269	8.01	1.19	12	0.79	668.00	4492.00	7370	20240116	-27.41	4035	20240909	32.59	7370	-27.41	20240116	4035	32.59	20240909	7370	-27.41	20240116	4035	32.59	20240909	3.44	N	050890	500	306 억	3384030	N	N	84	N	N
97	20241213	090522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5280	-50	5	-0.94	548354460	104483	1.85	5240	5300	5200	6920	3740	5330	5247.84	5.54	0	-5164	5890	5610	5420	5140	4950	5515	5045	306	1590	500	3940	10	1	61095231	3226	7.90	1.18	12	0.17	668.00	4492.00	7370	20240116	-28.36	4035	20240909	30.86	7370	-28.36	20240116	4035	30.86	20240909	7370	-28.36	20240116	4035	30.86	20240909	3.44	N	050890	500	306 억	3384030	N	N	84	N	N
98	20241212	160526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5330	130	2	2.50	30401237180	5583166	107.21	5610	5700	5230	6760	3640	5200	5445.27	5.85	0	-220460	5713	5456	5223	4966	4733	5585	5095	306	1560	500	3840	10	1	61095231	3256	7.98	1.19	12	9.14	668.00	4492.00	7370	20240116	-27.68	4035	20240909	32.09	7370	-27.68	20240116	4035	32.09	20240909	7370	-27.68	20240116	4035	32.09	20240909	3.50	N	050890	500	306 억	3575165	N	N	84	N	N
99	20241212	150519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5340	140	2	2.69	29582638820	5429585	104.26	5610	5700	5230	6760	3640	5200	5448.42	5.85	0	-267498	5713	5456	5223	4966	4733	5585	5095	306	1560	500	3840	10	1	61095231	3262	7.99	1.19	12	8.89	668.00	4492.00	7370	20240116	-27.54	4035	20240909	32.34	7370	-27.54	20240116	4035	32.34	20240909	7370	-27.54	20240116	4035	32.34	20240909	3.50	N	050890	500	306 억	3575165	N	N	204	N	N
100	20241212	140518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5380	180	2	3.46	28453351980	5217664	100.19	5610	5700	5230	6760	3640	5200	5453.27	5.85	0	-319360	5713	5456	5223	4966	4733	5585	5095	306	1560	500	3840	10	1	61095231	3287	8.05	1.20	12	8.54	668.00	4492.00	7370	20240116	-27.00	4035	20240909	33.33	7370	-27.00	20240116	4035	33.33	20240909	7370	-27.00	20240116	4035	33.33	20240909	3.50	N	050890	500	306 억	3575165	N	N	204	N	N
101	20241212	130517	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5260	60	2	1.15	27149450800	4973192	95.49	5610	5700	5250	6760	3640	5200	5459.16	5.85	0	-346669	5713	5456	5223	4966	4733	5585	5095	306	1560	500	3840	10	1	61095231	3214	7.87	1.17	12	8.14	668.00	4492.00	7370	20240116	-28.63	4035	20240909	30.36	7370	-28.63	20240116	4035	30.36	20240909	7370	-28.63	20240116	4035	30.36	20240909	3.50	N	050890	500	306 억	3575165	N	N	204	N	N
102	20241212	120509	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5300	100	2	1.92	24885583570	4546591	87.30	5610	5700	5280	6760	3640	5200	5473.46	5.85	0	-321642	5713	5456	5223	4966	4733	5585	5095	306	1560	500	3840	10	1	61095231	3238	7.93	1.18	12	7.44	668.00	4492.00	7370	20240116	-28.09	4035	20240909	31.35	7370	-28.09	20240116	4035	31.35	20240909	7370	-28.09	20240116	4035	31.35	20240909	3.50	N	050890	500	306 억	3575165	N	N	204	N	N
103	20241212	110516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5370	170	2	3.27	23185871160	4227745	81.18	5610	5700	5280	6760	3640	5200	5484.22	5.85	0	-350243	5713	5456	5223	4966	4733	5585	5095	306	1560	500	3840	10	1	61095231	3281	8.04	1.20	12	6.92	668.00	4492.00	7370	20240116	-27.14	4035	20240909	33.09	7370	-27.14	20240116	4035	33.09	20240909	7370	-27.14	20240116	4035	33.09	20240909	3.50	N	050890	500	306 억	3575165	N	N	204	N	N
104	20241212	100514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5380	180	2	3.46	17595710180	3200824	61.46	5610	5700	5280	6760	3640	5200	5497.24	5.85	0	-329905	5713	5456	5223	4966	4733	5585	5095	306	1560	500	3840	10	1	61095231	3287	8.05	1.20	12	5.24	668.00	4492.00	7370	20240116	-27.00	4035	20240909	33.33	7370	-27.00	20240116	4035	33.33	20240909	7370	-27.00	20240116	4035	33.33	20240909	3.50	N	050890	500	306 억	3575165	N	N	204	N	N
105	20241212	090518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5630	430	2	8.27	7676446500	1372385	26.35	5610	5700	5510	6760	3640	5200	5593.51	5.85	0	-247688	5713	5456	5223	4966	4733	5585	5095	306	1560	500	3840	10	1	61095231	3440	8.43	1.25	12	2.25	668.00	4492.00	7370	20240116	-23.61	4035	20240909	39.53	7370	-23.61	20240116	4035	39.53	20240909	7370	-23.61	20240116	4035	39.53	20240909	3.50	N	050890	500	306 억	3575165	N	N	204	N	N
106	20241211	160513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5200	410	2	8.56	23183309655	4414763	515.98	5120	5480	4990	6220	3355	4790	5251.33	5.57	0	207324	5096	4942	4696	4542	4296	5020	4620	306	1430	500	3540	10	1	61095231	3177	7.78	1.16	12	7.23	668.00	4492.00	7370	20240116	-29.44	4035	20240909	28.87	7370	-29.44	20240116	4035	28.87	20240909	7370	-29.44	20240116	4035	28.87	20240909	3.58	N	050890	500	306 억	3402333	N	N	204	N	N
107	20241211	150406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5230	440	2	9.19	22559552325	4294763	501.95	5120	5480	4990	6220	3355	4790	5252.80	5.57	0	161642	5096	4942	4696	4542	4296	5020	4620	306	1430	500	3540	10	1	61095231	3195	7.83	1.16	12	7.03	668.00	4492.00	7370	20240116	-29.04	4035	20240909	29.62	7370	-29.04	20240116	4035	29.62	20240909	7370	-29.04	20240116	4035	29.62	20240909	3.58	N	050890	500	306 억	3402333	N	N	122	N	N
108	20241211	140518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5220	430	2	8.98	21727134555	4135259	483.31	5120	5480	4990	6220	3355	4790	5254.12	5.57	0	138147	5096	4942	4696	4542	4296	5020	4620	306	1430	500	3540	10	1	61095231	3189	7.81	1.16	12	6.77	668.00	4492.00	7370	20240116	-29.17	4035	20240909	29.37	7370	-29.17	20240116	4035	29.37	20240909	7370	-29.17	20240116	4035	29.37	20240909	3.58	N	050890	500	306 억	3402333	N	N	122	N	N
109	20241211	130519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5230	440	2	9.19	21049036635	4005605	468.16	5120	5480	4990	6220	3355	4790	5254.90	5.57	0	135123	5096	4942	4696	4542	4296	5020	4620	306	1430	500	3540	10	1	61095231	3195	7.83	1.16	12	6.56	668.00	4492.00	7370	20240116	-29.04	4035	20240909	29.62	7370	-29.04	20240116	4035	29.62	20240909	7370	-29.04	20240116	4035	29.62	20240909	3.58	N	050890	500	306 억	3402333	N	N	122	N	N
110	20241211	120520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5250	460	2	9.60	20551931525	3910556	457.05	5120	5480	4990	6220	3355	4790	5255.50	5.57	0	136608	5096	4942	4696	4542	4296	5020	4620	306	1430	500	3540	10	1	61095231	3207	7.86	1.17	12	6.40	668.00	4492.00	7370	20240116	-28.77	4035	20240909	30.11	7370	-28.77	20240116	4035	30.11	20240909	7370	-28.77	20240116	4035	30.11	20240909	3.58	N	050890	500	306 억	3402333	N	N	122	N	N
111	20241211	110517	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5280	490	2	10.23	19091140355	3631094	424.39	5120	5480	4990	6220	3355	4790	5257.68	5.57	0	87927	5096	4942	4696	4542	4296	5020	4620	306	1430	500	3540	10	1	61095231	3226	7.90	1.18	12	5.94	668.00	4492.00	7370	20240116	-28.36	4035	20240909	30.86	7370	-28.36	20240116	4035	30.86	20240909	7370	-28.36	20240116	4035	30.86	20240909	3.58	N	050890	500	306 억	3402333	N	N	122	N	N
112	20241211	100519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5390	600	2	12.53	15098034155	2878804	336.46	5120	5480	4990	6220	3355	4790	5244.55	5.57	0	46034	5096	4942	4696	4542	4296	5020	4620	306	1430	500	3540	10	1	61095231	3293	8.07	1.20	12	4.71	668.00	4492.00	7370	20240116	-26.87	4035	20240909	33.58	7370	-26.87	20240116	4035	33.58	20240909	7370	-26.87	20240116	4035	33.58	20240909	3.58	N	050890	500	306 억	3402333	N	N	122	N	N
113	20241211	090521	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5040	250	2	5.22	2191089725	432063	50.50	5120	5120	4990	6220	3355	4790	5071.23	5.57	0	-58253	5096	4942	4696	4542	4296	5020	4620	306	1430	500	3540	10	1	61095231	3079	7.54	1.12	12	0.71	668.00	4492.00	7370	20240116	-31.61	4035	20240909	24.91	7370	-31.61	20240116	4035	24.91	20240909	7370	-31.61	20240116	4035	24.91	20240909	3.58	N	050890	500	306 억	3402333	N	N	122	N	N
114	20241210	160514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4790	350	2	7.88	4038376300	851773	191.98	4450	4850	4450	5770	3110	4440	4741.13	5.24	0	199073	4653	4546	4493	4386	4333	4520	4360	306	1330	500	3280	5	1	61095231	2926	7.17	1.07	12	1.39	668.00	4492.00	7370	20240116	-35.01	4035	20240909	18.71	7370	-35.01	20240116	4035	18.71	20240909	7370	-35.01	20240116	4035	18.71	20240909	3.59	N	050890	500	306 억	3203500	N	N	122	N	N
115	20241210	150516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4775	335	2	7.55	3899199695	822691	185.43	4450	4850	4450	5770	3110	4440	4739.57	5.24	0	191722	4653	4546	4493	4386	4333	4520	4360	306	1330	500	3280	5	1	61095231	2917	7.15	1.06	12	1.35	668.00	4492.00	7370	20240116	-35.21	4035	20240909	18.34	7370	-35.21	20240116	4035	18.34	20240909	7370	-35.21	20240116	4035	18.34	20240909	3.59	N	050890	500	306 억	3203500	N	N	34	N	N
116	20241210	140516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4795	355	2	8.00	3660901540	772796	174.18	4450	4850	4450	5770	3110	4440	4737.22	5.24	0	174125	4653	4546	4493	4386	4333	4520	4360	306	1330	500	3280	5	1	61095231	2930	7.18	1.07	12	1.26	668.00	4492.00	7370	20240116	-34.94	4035	20240909	18.84	7370	-34.94	20240116	4035	18.84	20240909	7370	-34.94	20240116	4035	18.84	20240909	3.59	N	050890	500	306 억	3203500	N	N	34	N	N
117	20241210	130514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4765	325	2	7.32	3313982045	699951	157.76	4450	4850	4450	5770	3110	4440	4734.59	5.24	0	141237	4653	4546	4493	4386	4333	4520	4360	306	1330	500	3280	5	1	61095231	2911	7.13	1.06	12	1.15	668.00	4492.00	7370	20240116	-35.35	4035	20240909	18.09	7370	-35.35	20240116	4035	18.09	20240909	7370	-35.35	20240116	4035	18.09	20240909	3.59	N	050890	500	306 억	3203500	N	N	34	N	N
118	20241210	120515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4790	350	2	7.88	2928525340	618802	139.47	4450	4850	4450	5770	3110	4440	4732.57	5.24	0	113170	4653	4546	4493	4386	4333	4520	4360	306	1330	500	3280	5	1	61095231	2926	7.17	1.07	12	1.01	668.00	4492.00	7370	20240116	-35.01	4035	20240909	18.71	7370	-35.01	20240116	4035	18.71	20240909	7370	-35.01	20240116	4035	18.71	20240909	3.59	N	050890	500	306 억	3203500	N	N	34	N	N
119	20241210	110514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4805	365	2	8.22	2302905755	488991	110.21	4450	4850	4450	5770	3110	4440	4709.51	5.24	0	69342	4653	4546	4493	4386	4333	4520	4360	306	1330	500	3280	5	1	61095231	2936	7.19	1.07	12	0.80	668.00	4492.00	7370	20240116	-34.80	4035	20240909	19.08	7370	-34.80	20240116	4035	19.08	20240909	7370	-34.80	20240116	4035	19.08	20240909	3.59	N	050890	500	306 억	3203500	N	N	34	N	N
120	20241210	100514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4630	190	2	4.28	759227270	165011	37.19	4450	4650	4450	5770	3110	4440	4601.07	5.24	0	39414	4653	4546	4493	4386	4333	4520	4360	306	1330	500	3280	5	1	61095231	2829	6.93	1.03	12	0.27	668.00	4492.00	7370	20240116	-37.18	4035	20240909	14.75	7370	-37.18	20240116	4035	14.75	20240909	7370	-37.18	20240116	4035	14.75	20240909	3.59	N	050890	500	306 억	3203500	N	N	34	N	N
121	20241210	090518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4610	170	2	3.83	133387010	29389	6.62	4450	4610	4450	5770	3110	4440	4538.67	5.24	0	8465	4653	4546	4493	4386	4333	4520	4360	306	1330	500	3280	5	1	61095231	2816	6.90	1.03	12	0.05	668.00	4492.00	7370	20240116	-37.45	4035	20240909	14.25	7370	-37.45	20240116	4035	14.25	20240909	7370	-37.45	20240116	4035	14.25	20240909	3.59	N	050890	500	306 억	3203500	N	N	34	N	N
122	20241209	160513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4440	-175	5	-3.79	1987139905	441797	93.68	4525	4600	4440	5990	3235	4615	4498.04	5.08	0	99696	4811	4712	4556	4457	4301	4762	4507	306	1375	500	3410	5	1	61095231	2713	6.65	0.99	12	0.72	668.00	4492.00	7370	20240116	-39.76	4035	20240909	10.04	7370	-39.76	20240116	4035	10.04	20240909	7370	-39.76	20240116	4035	10.04	20240909	3.62	N	050890	500	306 억	3101780	N	N	34	N	N
123	20241209	150515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4465	-150	5	-3.25	1830603515	406610	86.22	4525	4600	4440	5990	3235	4615	4502.09	5.08	0	91788	4811	4712	4556	4457	4301	4762	4507	306	1375	500	3410	5	1	61095231	2728	6.68	0.99	12	0.67	668.00	4492.00	7370	20240116	-39.42	4035	20240909	10.66	7370	-39.42	20240116	4035	10.66	20240909	7370	-39.42	20240116	4035	10.66	20240909	3.62	N	050890	500	306 억	3101780	N	N	29	N	N
124	20241209	140514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4475	-140	5	-3.03	1470313150	325757	69.08	4525	4600	4460	5990	3235	4615	4513.50	5.08	0	61342	4811	4712	4556	4457	4301	4762	4507	306	1375	500	3410	5	1	61095231	2734	6.70	1.00	12	0.53	668.00	4492.00	7370	20240116	-39.28	4035	20240909	10.90	7370	-39.28	20240116	4035	10.90	20240909	7370	-39.28	20240116	4035	10.90	20240909	3.62	N	050890	500	306 억	3101780	N	N	29	N	N
125	20241209	130515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4485	-130	5	-2.82	1331888685	294792	62.51	4525	4600	4460	5990	3235	4615	4518.04	5.08	0	60832	4811	4712	4556	4457	4301	4762	4507	306	1375	500	3410	5	1	61095231	2740	6.71	1.00	12	0.48	668.00	4492.00	7370	20240116	-39.15	4035	20240909	11.15	7370	-39.15	20240116	4035	11.15	20240909	7370	-39.15	20240116	4035	11.15	20240909	3.62	N	050890	500	306 억	3101780	N	N	29	N	N
126	20241209	120514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4495	-120	5	-2.60	1068940505	236028	50.05	4525	4600	4475	5990	3235	4615	4528.84	5.08	0	67070	4811	4712	4556	4457	4301	4762	4507	306	1375	500	3410	5	1	61095231	2746	6.73	1.00	12	0.39	668.00	4492.00	7370	20240116	-39.01	4035	20240909	11.40	7370	-39.01	20240116	4035	11.40	20240909	7370	-39.01	20240116	4035	11.40	20240909	3.62	N	050890	500	306 억	3101780	N	N	29	N	N
127	20241209	110515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4520	-95	5	-2.06	857936095	189062	40.09	4525	4600	4480	5990	3235	4615	4537.83	5.08	0	53356	4811	4712	4556	4457	4301	4762	4507	306	1375	500	3410	5	1	61095231	2762	6.77	1.01	12	0.31	668.00	4492.00	7370	20240116	-38.67	4035	20240909	12.02	7370	-38.67	20240116	4035	12.02	20240909	7370	-38.67	20240116	4035	12.02	20240909	3.62	N	050890	500	306 억	3101780	N	N	29	N	N
128	20241209	100513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4545	-70	5	-1.52	598023110	131830	27.95	4525	4600	4480	5990	3235	4615	4536.28	5.08	0	56319	4811	4712	4556	4457	4301	4762	4507	306	1375	500	3410	5	1	61095231	2777	6.80	1.01	12	0.22	668.00	4492.00	7370	20240116	-38.33	4035	20240909	12.64	7370	-38.33	20240116	4035	12.64	20240909	7370	-38.33	20240116	4035	12.64	20240909	3.62	N	050890	500	306 억	3101780	N	N	29	N	N
129	20241209	090511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4550	-65	5	-1.41	118770670	26285	5.57	4525	4560	4480	5990	3235	4615	4518.30	5.08	0	6465	4811	4712	4556	4457	4301	4762	4507	306	1375	500	3410	5	1	61095231	2780	6.81	1.01	12	0.04	668.00	4492.00	7370	20240116	-38.26	4035	20240909	12.76	7370	-38.26	20240116	4035	12.76	20240909	7370	-38.26	20240116	4035	12.76	20240909	3.62	N	050890	500	306 억	3101780	N	N	29	N	N
130	20241206	160510	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4615	25	2	0.54	2135934305	470326	90.48	4565	4655	4400	5960	3215	4590	4540.88	4.93	0	84400	4950	4770	4680	4500	4410	4725	4455	306	1370	500	3390	5	1	61095231	2820	6.91	1.03	12	0.77	668.00	4492.00	7370	20240116	-37.38	4035	20240909	14.37	7370	-37.38	20240116	4035	14.37	20240909	7370	-37.38	20240116	4035	14.37	20240909	3.67	N	050890	500	306 억	3014483	N	N	28	N	N
131	20241206	150512	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4645	55	2	1.20	2036328890	448752	86.33	4565	4655	4400	5960	3215	4590	4537.76	4.93	0	76985	4950	4770	4680	4500	4410	4725	4455	306	1370	500	3390	5	1	61095231	2838	6.95	1.03	12	0.73	668.00	4492.00	7370	20240116	-36.97	4035	20240909	15.12	7370	-36.97	20240116	4035	15.12	20240909	7370	-36.97	20240116	4035	15.12	20240909	3.67	N	050890	500	306 억	3014483	N	N	1	N	N
132	20241206	140510	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4590	0	3	0.00	1842514955	406814	78.26	4565	4655	4400	5960	3215	4590	4529.13	4.93	0	55115	4950	4770	4680	4500	4410	4725	4455	306	1370	500	3390	5	1	61095231	2804	6.87	1.02	12	0.67	668.00	4492.00	7370	20240116	-37.72	4035	20240909	13.75	7370	-37.72	20240116	4035	13.75	20240909	7370	-37.72	20240116	4035	13.75	20240909	3.67	N	050890	500	306 억	3014483	N	N	1	N	N
133	20241206	130511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4605	15	2	0.33	1722095825	380497	73.20	4565	4655	4400	5960	3215	4590	4525.91	4.93	0	47606	4950	4770	4680	4500	4410	4725	4455	306	1370	500	3390	5	1	61095231	2813	6.89	1.03	12	0.62	668.00	4492.00	7370	20240116	-37.52	4035	20240909	14.13	7370	-37.52	20240116	4035	14.13	20240909	7370	-37.52	20240116	4035	14.13	20240909	3.67	N	050890	500	306 억	3014483	N	N	1	N	N
134	20241206	120508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4555	-35	5	-0.76	1235174075	274679	52.84	4565	4615	4400	5960	3215	4590	4496.79	4.93	0	31382	4950	4770	4680	4500	4410	4725	4455	306	1370	500	3390	5	1	61095231	2783	6.82	1.01	12	0.45	668.00	4492.00	7370	20240116	-38.20	4035	20240909	12.89	7370	-38.20	20240116	4035	12.89	20240909	7370	-38.20	20240116	4035	12.89	20240909	3.67	N	050890	500	306 억	3014483	N	N	1	N	N
135	20241206	110510	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4455	-135	5	-2.94	1099003255	244434	47.02	4565	4615	4400	5960	3215	4590	4496.11	4.93	0	20961	4950	4770	4680	4500	4410	4725	4455	306	1370	500	3390	5	1	61095231	2722	6.67	0.99	12	0.40	668.00	4492.00	7370	20240116	-39.55	4035	20240909	10.41	7370	-39.55	20240116	4035	10.41	20240909	7370	-39.55	20240116	4035	10.41	20240909	3.67	N	050890	500	306 억	3014483	N	N	1	N	N
136	20241206	100507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4510	-80	5	-1.74	538877915	118592	22.82	4565	4615	4485	5960	3215	4590	4543.97	4.93	0	4791	4950	4770	4680	4500	4410	4725	4455	306	1370	500	3390	5	1	61095231	2755	6.75	1.00	12	0.19	668.00	4492.00	7370	20240116	-38.81	4035	20240909	11.77	7370	-38.81	20240116	4035	11.77	20240909	7370	-38.81	20240116	4035	11.77	20240909	3.67	N	050890	500	306 억	3014483	N	N	1	N	N
137	20241206	090510	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4610	20	2	0.44	73763320	16129	3.10	4565	4610	4550	5960	3215	4590	4573.33	4.93	0	-747	4950	4770	4680	4500	4410	4725	4455	306	1370	500	3390	5	1	61095231	2816	6.90	1.03	12	0.03	668.00	4492.00	7370	20240116	-37.45	4035	20240909	14.25	7370	-37.45	20240116	4035	14.25	20240909	7370	-37.45	20240116	4035	14.25	20240909	3.67	N	050890	500	306 억	3014483	N	N	1	N	N
138	20241205	160501	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4590	-250	5	-5.17	2418152215	514012	69.01	4840	4860	4590	6290	3390	4840	4704.54	5.03	0	-68175	5053	4946	4773	4666	4493	5000	4720	306	1450	500	3580	5	1	61095231	2804	6.87	1.02	12	0.84	668.00	4492.00	7370	20240116	-37.72	4035	20240909	13.75	7370	-37.72	20240116	4035	13.75	20240909	7370	-37.72	20240116	4035	13.75	20240909	3.71	N	050890	500	306 억	3070988	N	N	0	N	N
139	20241205	150504	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4610	-230	5	-4.75	2114303395	447937	60.14	4840	4860	4610	6290	3390	4840	4720.09	5.03	0	-64998	5053	4946	4773	4666	4493	5000	4720	306	1450	500	3580	5	1	61095231	2816	6.90	1.03	12	0.73	668.00	4492.00	7370	20240116	-37.45	4035	20240909	14.25	7370	-37.45	20240116	4035	14.25	20240909	7370	-37.45	20240116	4035	14.25	20240909	3.71	N	050890	500	306 억	3070988	N	N	0	N	N
140	20241205	140502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4695	-145	5	-3.00	1562902110	329465	44.23	4840	4860	4680	6290	3390	4840	4743.76	5.03	0	-33559	5053	4946	4773	4666	4493	5000	4720	306	1450	500	3580	5	1	61095231	2868	7.03	1.05	12	0.54	668.00	4492.00	7370	20240116	-36.30	4035	20240909	16.36	7370	-36.30	20240116	4035	16.36	20240909	7370	-36.30	20240116	4035	16.36	20240909	3.71	N	050890	500	306 억	3070988	N	N	0	N	N
141	20241205	130503	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4695	-145	5	-3.00	1332461480	280350	37.64	4840	4860	4685	6290	3390	4840	4752.85	5.03	0	-22357	5053	4946	4773	4666	4493	5000	4720	306	1450	500	3580	5	1	61095231	2868	7.03	1.05	12	0.46	668.00	4492.00	7370	20240116	-36.30	4035	20240909	16.36	7370	-36.30	20240116	4035	16.36	20240909	7370	-36.30	20240116	4035	16.36	20240909	3.71	N	050890	500	306 억	3070988	N	N	0	N	N
142	20241205	120503	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4740	-100	5	-2.07	851617685	178168	23.92	4840	4860	4725	6290	3390	4840	4779.86	5.03	0	-39154	5053	4946	4773	4666	4493	5000	4720	306	1450	500	3580	5	1	61095231	2896	7.10	1.06	12	0.29	668.00	4492.00	7370	20240116	-35.69	4035	20240909	17.47	7370	-35.69	20240116	4035	17.47	20240909	7370	-35.69	20240116	4035	17.47	20240909	3.71	N	050890	500	306 억	3070988	N	N	0	N	N
143	20241205	110502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4725	-115	5	-2.38	762899820	159466	21.41	4840	4860	4725	6290	3390	4840	4784.09	5.03	0	-34514	5053	4946	4773	4666	4493	5000	4720	306	1450	500	3580	5	1	61095231	2887	7.07	1.05	12	0.26	668.00	4492.00	7370	20240116	-35.89	4035	20240909	17.10	7370	-35.89	20240116	4035	17.10	20240909	7370	-35.89	20240116	4035	17.10	20240909	3.71	N	050890	500	306 억	3070988	N	N	0	N	N
144	20241205	100500	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4830	-10	5	-0.21	466677115	97304	13.06	4840	4860	4755	6290	3390	4840	4796.07	5.03	0	-18204	5053	4946	4773	4666	4493	5000	4720	306	1450	500	3580	5	1	61095231	2951	7.23	1.08	12	0.16	668.00	4492.00	7370	20240116	-34.46	4035	20240909	19.70	7370	-34.46	20240116	4035	19.70	20240909	7370	-34.46	20240116	4035	19.70	20240909	3.71	N	050890	500	306 억	3070988	N	N	0	N	N
145	20241205	090503	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4790	-50	5	-1.03	126246235	26253	3.52	4840	4860	4775	6290	3390	4840	4808.83	5.03	0	-7089	5053	4946	4773	4666	4493	5000	4720	306	1450	500	3580	5	1	61095231	2926	7.17	1.07	12	0.04	668.00	4492.00	7370	20240116	-35.01	4035	20240909	18.71	7370	-35.01	20240116	4035	18.71	20240909	7370	-35.01	20240116	4035	18.71	20240909	3.71	N	050890	500	306 억	3070988	N	N	0	N	N
146	20241204	160455	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4840	90	2	1.89	3515540790	741039	304.70	4640	4880	4600	6170	3325	4750	4744.01	4.94	0	53308	4863	4806	4763	4706	4663	4835	4735	306	1420	500	3510	5	1	61095231	2957	7.25	1.08	12	1.21	668.00	4492.00	7370	20240116	-34.33	4035	20240909	19.95	7370	-34.33	20240116	4035	19.95	20240909	7370	-34.33	20240116	4035	19.95	20240909	3.70	N	050890	500	306 억	3019813	N	N	23	N	N
147	20241204	150455	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4825	75	2	1.58	3301953460	696836	286.53	4640	4880	4600	6170	3325	4750	4738.49	4.94	0	48604	4863	4806	4763	4706	4663	4835	4735	306	1420	500	3510	5	1	61095231	2948	7.22	1.07	12	1.14	668.00	4492.00	7370	20240116	-34.53	4035	20240909	19.58	7370	-34.53	20240116	4035	19.58	20240909	7370	-34.53	20240116	4035	19.58	20240909	3.70	N	050890	500	306 억	3019813	N	N	23	N	N
148	20241204	140454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4785	35	2	0.74	2971511825	628273	258.33	4640	4880	4600	6170	3325	4750	4729.65	4.94	0	37568	4863	4806	4763	4706	4663	4835	4735	306	1420	500	3510	5	1	61095231	2923	7.16	1.07	12	1.03	668.00	4492.00	7370	20240116	-35.07	4035	20240909	18.59	7370	-35.07	20240116	4035	18.59	20240909	7370	-35.07	20240116	4035	18.59	20240909	3.70	N	050890	500	306 억	3019813	N	N	23	N	N
149	20241204	130450	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4815	65	2	1.37	2152669680	458937	188.71	4640	4830	4600	6170	3325	4750	4690.55	4.94	0	82848	4863	4806	4763	4706	4663	4835	4735	306	1420	500	3510	5	1	61095231	2942	7.21	1.07	12	0.75	668.00	4492.00	7370	20240116	-34.67	4035	20240909	19.33	7370	-34.67	20240116	4035	19.33	20240909	7370	-34.67	20240116	4035	19.33	20240909	3.70	N	050890	500	306 억	3019813	N	N	23	N	N
150	20241204	120450	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4675	-75	5	-1.58	1647135170	352929	145.12	4640	4740	4600	6170	3325	4750	4667.04	4.94	0	63492	4863	4806	4763	4706	4663	4835	4735	306	1420	500	3510	5	1	61095231	2856	7.00	1.04	12	0.58	668.00	4492.00	7370	20240116	-36.57	4035	20240909	15.86	7370	-36.57	20240116	4035	15.86	20240909	7370	-36.57	20240116	4035	15.86	20240909	3.70	N	050890	500	306 억	3019813	N	N	23	N	N
151	20241204	110447	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4705	-45	5	-0.95	1449641440	310593	127.71	4640	4740	4600	6170	3325	4750	4667.33	4.94	0	52146	4863	4806	4763	4706	4663	4835	4735	306	1420	500	3510	5	1	61095231	2875	7.04	1.05	12	0.51	668.00	4492.00	7370	20240116	-36.16	4035	20240909	16.60	7370	-36.16	20240116	4035	16.60	20240909	7370	-36.16	20240116	4035	16.60	20240909	3.70	N	050890	500	306 억	3019813	N	N	23	N	N
152	20241204	100447	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4695	-55	5	-1.16	1169307805	251118	103.26	4640	4725	4600	6170	3325	4750	4656.40	4.94	0	44238	4863	4806	4763	4706	4663	4835	4735	306	1420	500	3510	5	1	61095231	2868	7.03	1.05	12	0.41	668.00	4492.00	7370	20240116	-36.30	4035	20240909	16.36	7370	-36.30	20240116	4035	16.36	20240909	7370	-36.30	20240116	4035	16.36	20240909	3.70	N	050890	500	306 억	3019813	N	N	23	N	N
153	20241204	090453	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4665	-85	5	-1.79	390042715	83787	34.45	4640	4725	4605	6170	3325	4750	4655.16	4.94	0	5733	4863	4806	4763	4706	4663	4835	4735	306	1420	500	3510	5	1	61095231	2850	6.98	1.04	12	0.14	668.00	4492.00	7370	20240116	-36.70	4035	20240909	15.61	7370	-36.70	20240116	4035	15.61	20240909	7370	-36.70	20240116	4035	15.61	20240909	3.70	N	050890	500	306 억	3019813	N	N	23	N	N
154	20241203	160515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4750	-20	5	-0.42	1134812665	238068	104.79	4720	4820	4720	6200	3340	4770	4766.88	4.94	0	-54	4943	4856	4813	4726	4683	4835	4705	306	1430	500	3520	5	1	61095231	2902	7.11	1.06	12	0.39	668.00	4492.00	7370	20240116	-35.55	4035	20240909	17.72	7370	-35.55	20240116	4035	17.72	20240909	7370	-35.55	20240116	4035	17.72	20240909	3.71	N	050890	500	306 억	3020341	N	N	23	N	N
155	20241203	150531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4770	0	3	0.00	1026050150	215198	94.72	4720	4820	4720	6200	3340	4770	4767.93	4.94	0	2242	4943	4856	4813	4726	4683	4835	4705	306	1430	500	3520	5	1	61095231	2914	7.14	1.06	12	0.35	668.00	4492.00	7370	20240116	-35.28	4035	20240909	18.22	7370	-35.28	20240116	4035	18.22	20240909	7370	-35.28	20240116	4035	18.22	20240909	3.71	N	050890	500	306 억	3020341	N	N	7	N	N
156	20241203	140520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4750	-20	5	-0.42	895276715	187782	82.65	4720	4820	4720	6200	3340	4770	4767.64	4.94	0	-4845	4943	4856	4813	4726	4683	4835	4705	306	1430	500	3520	5	1	61095231	2902	7.11	1.06	12	0.31	668.00	4492.00	7370	20240116	-35.55	4035	20240909	17.72	7370	-35.55	20240116	4035	17.72	20240909	7370	-35.55	20240116	4035	17.72	20240909	3.71	N	050890	500	306 억	3020341	N	N	7	N	N
157	20241203	130517	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4805	35	2	0.73	627041495	131451	57.86	4720	4820	4720	6200	3340	4770	4770.15	4.94	0	-1048	4943	4856	4813	4726	4683	4835	4705	306	1430	500	3520	5	1	61095231	2936	7.19	1.07	12	0.22	668.00	4492.00	7370	20240116	-34.80	4035	20240909	19.08	7370	-34.80	20240116	4035	19.08	20240909	7370	-34.80	20240116	4035	19.08	20240909	3.71	N	050890	500	306 억	3020341	N	N	7	N	N
158	20241203	120535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4795	25	2	0.52	526413630	110505	48.64	4720	4820	4720	6200	3340	4770	4763.70	4.94	0	1796	4943	4856	4813	4726	4683	4835	4705	306	1430	500	3520	5	1	61095231	2930	7.18	1.07	12	0.18	668.00	4492.00	7370	20240116	-34.94	4035	20240909	18.84	7370	-34.94	20240116	4035	18.84	20240909	7370	-34.94	20240116	4035	18.84	20240909	3.71	N	050890	500	306 억	3020341	N	N	7	N	N
159	20241203	110516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4790	20	2	0.42	412666915	86702	38.16	4720	4820	4720	6200	3340	4770	4759.59	4.94	0	-2663	4943	4856	4813	4726	4683	4835	4705	306	1430	500	3520	5	1	61095231	2926	7.17	1.07	12	0.14	668.00	4492.00	7370	20240116	-35.01	4035	20240909	18.71	7370	-35.01	20240116	4035	18.71	20240909	7370	-35.01	20240116	4035	18.71	20240909	3.71	N	050890	500	306 억	3020341	N	N	7	N	N
160	20241203	100508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4745	-25	5	-0.52	265186880	55736	24.53	4720	4820	4720	6200	3340	4770	4757.89	4.94	0	-9069	4943	4856	4813	4726	4683	4835	4705	306	1430	500	3520	5	1	61095231	2899	7.10	1.06	12	0.09	668.00	4492.00	7370	20240116	-35.62	4035	20240909	17.60	7370	-35.62	20240116	4035	17.60	20240909	7370	-35.62	20240116	4035	17.60	20240909	3.71	N	050890	500	306 억	3020341	N	N	7	N	N
161	20241203	090506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4790	20	2	0.42	46788875	9888	4.35	4720	4820	4720	6200	3340	4770	4731.50	4.94	0	415	4943	4856	4813	4726	4683	4835	4705	306	1430	500	3520	5	1	61095231	2926	7.17	1.07	12	0.02	668.00	4492.00	7370	20240116	-35.01	4035	20240909	18.71	7370	-35.01	20240116	4035	18.71	20240909	7370	-35.01	20240116	4035	18.71	20240909	3.71	N	050890	500	306 억	3020341	N	N	7	N	N
162	20241202	160454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4770	-55	5	-1.14	1089052605	225953	71.08	4890	4900	4770	6270	3380	4825	4820.17	4.97	0	-16370	4988	4906	4863	4781	4738	4885	4760	306	1445	500	3570	5	1	61095231	2914	7.14	1.06	12	0.37	668.00	4492.00	7370	20240116	-35.28	4035	20240909	18.22	7370	-35.28	20240116	4035	18.22	20240909	7370	-35.28	20240116	4035	18.22	20240909	3.51	N	050890	500	306 억	3036724	N	N	7	N	N
163	20241202	150530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4795	-30	5	-0.62	959660750	198876	62.56	4890	4900	4775	6270	3380	4825	4825.42	4.97	0	-18773	4988	4906	4863	4781	4738	4885	4760	306	1445	500	3570	5	1	61095231	2930	7.18	1.07	12	0.33	668.00	4492.00	7370	20240116	-34.94	4035	20240909	18.84	7370	-34.94	20240116	4035	18.84	20240909	7370	-34.94	20240116	4035	18.84	20240909	3.51	N	050890	500	306 억	3036724	N	N	1	N	N
164	20241202	140507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4815	-10	5	-0.21	872591130	180773	56.87	4890	4900	4775	6270	3380	4825	4827.00	4.97	0	-16845	4988	4906	4863	4781	4738	4885	4760	306	1445	500	3570	5	1	61095231	2942	7.21	1.07	12	0.30	668.00	4492.00	7370	20240116	-34.67	4035	20240909	19.33	7370	-34.67	20240116	4035	19.33	20240909	7370	-34.67	20240116	4035	19.33	20240909	3.51	N	050890	500	306 억	3036724	N	N	1	N	N
165	20241202	130504	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4790	-35	5	-0.73	799718300	165613	52.10	4890	4900	4775	6270	3380	4825	4828.84	4.97	0	-15732	4988	4906	4863	4781	4738	4885	4760	306	1445	500	3570	5	1	61095231	2926	7.17	1.07	12	0.27	668.00	4492.00	7370	20240116	-35.01	4035	20240909	18.71	7370	-35.01	20240116	4035	18.71	20240909	7370	-35.01	20240116	4035	18.71	20240909	3.51	N	050890	500	306 억	3036724	N	N	1	N	N
166	20241202	120523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4785	-40	5	-0.83	728115650	150643	47.39	4890	4900	4780	6270	3380	4825	4833.39	4.97	0	-16229	4988	4906	4863	4781	4738	4885	4760	306	1445	500	3570	5	1	61095231	2923	7.16	1.07	12	0.25	668.00	4492.00	7370	20240116	-35.07	4035	20240909	18.59	7370	-35.07	20240116	4035	18.59	20240909	7370	-35.07	20240116	4035	18.59	20240909	3.51	N	050890	500	306 억	3036724	N	N	1	N	N
167	20241202	110451	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4810	-15	5	-0.31	599984145	123892	38.97	4890	4900	4795	6270	3380	4825	4842.80	4.97	0	-18840	4988	4906	4863	4781	4738	4885	4760	306	1445	500	3570	5	1	61095231	2939	7.20	1.07	12	0.20	668.00	4492.00	7370	20240116	-34.74	4035	20240909	19.21	7370	-34.74	20240116	4035	19.21	20240909	7370	-34.74	20240116	4035	19.21	20240909	3.51	N	050890	500	306 억	3036724	N	N	1	N	N
168	20241202	100454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4850	25	2	0.52	414211375	85341	26.85	4890	4900	4825	6270	3380	4825	4853.61	4.97	0	-16322	4988	4906	4863	4781	4738	4885	4760	306	1445	500	3570	5	1	61095231	2963	7.26	1.08	12	0.14	668.00	4492.00	7370	20240116	-34.19	4035	20240909	20.20	7370	-34.19	20240116	4035	20.20	20240909	7370	-34.19	20240116	4035	20.20	20240909	3.51	N	050890	500	306 억	3036724	N	N	1	N	N
169	20241202	090453	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4875	50	2	1.04	43817250	8963	2.82	4890	4900	4875	6270	3380	4825	4888.81	4.97	0	1894	4988	4906	4863	4781	4738	4885	4760	306	1445	500	3570	5	1	61095231	2978	7.30	1.09	12	0.01	668.00	4492.00	7370	20240116	-33.85	4035	20240909	20.82	7370	-33.85	20240116	4035	20.82	20240909	7370	-33.85	20240116	4035	20.82	20240909	3.51	N	050890	500	306 억	3036724	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History