KissMeData/199820/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

74 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	161006	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-20	5	-0.23	1374140530	159398	70.96	8500	8730	8430	11190	6030	8610	8621.62	1.63	23956	23911	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1909	23.86	1.52	12	0.72	360.00	5666.00	15450	20240528	-44.40	4601	20240125	86.70	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	5700	50.70	20240805	4.93	N	199820	500	111 억	362327	N	N	27	N	N
3	20241231	150949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-20	5	-0.23	1374140530	159398	70.96	8500	8730	8430	11190	6030	8610	8621.62	1.63	23956	23911	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1909	23.86	1.52	12	0.72	360.00	5666.00	15450	20240528	-44.40	4601	20240125	86.70	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	5700	50.70	20240805	4.93	N	199820	500	111 억	362327	N	N	27	N	N
4	20241231	141005	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-20	5	-0.23	1374140530	159398	70.96	8500	8730	8430	11190	6030	8610	8621.62	1.63	23956	23911	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1909	23.86	1.52	12	0.72	360.00	5666.00	15450	20240528	-44.40	4601	20240125	86.70	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	5700	50.70	20240805	4.93	N	199820	500	111 억	362327	N	N	27	N	N
5	20241231	131005	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-20	5	-0.23	1374140530	159398	70.96	8500	8730	8430	11190	6030	8610	8621.62	1.63	23956	23911	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1909	23.86	1.52	12	0.72	360.00	5666.00	15450	20240528	-44.40	4601	20240125	86.70	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	5700	50.70	20240805	4.93	N	199820	500	111 억	362327	N	N	27	N	N
6	20241231	121004	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-20	5	-0.23	1374140530	159398	70.96	8500	8730	8430	11190	6030	8610	8621.62	1.63	23956	23911	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1909	23.86	1.52	12	0.72	360.00	5666.00	15450	20240528	-44.40	4601	20240125	86.70	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	5700	50.70	20240805	4.93	N	199820	500	111 억	362327	N	N	27	N	N
7	20241231	111004	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-20	5	-0.23	1374140530	159398	70.96	8500	8730	8430	11190	6030	8610	8621.62	1.63	23956	23911	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1909	23.86	1.52	12	0.72	360.00	5666.00	15450	20240528	-44.40	4601	20240125	86.70	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	5700	50.70	20240805	4.93	N	199820	500	111 억	362327	N	N	27	N	N
8	20241231	100957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-20	5	-0.23	1374140530	159398	70.96	8500	8730	8430	11190	6030	8610	8621.62	1.63	23956	23911	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1909	23.86	1.52	12	0.72	360.00	5666.00	15450	20240528	-44.40	4601	20240125	86.70	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	5700	50.70	20240805	4.93	N	199820	500	111 억	362327	N	N	27	N	N
9	20241231	091001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-20	5	-0.23	1374140530	159398	70.96	8500	8730	8430	11190	6030	8610	8621.62	1.63	23956	23911	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1909	23.86	1.52	12	0.72	360.00	5666.00	15450	20240528	-44.40	4601	20240125	86.70	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	5700	50.70	20240805	4.93	N	199820	500	111 억	362327	N	N	27	N	N
10	20241230	160959	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-20	5	-0.23	1334559510	154793	68.91	8500	8730	8430	11190	6030	8610	8621.62	1.52	0	23911	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1909	23.86	1.52	12	0.70	360.00	5666.00	15450	20240528	-44.40	4601	20240125	86.70	15450	-44.40	20240528	4601	86.70	20240125	27750	-69.05	20240508	5700	50.70	20240805	4.93	N	199820	500	111 억	338371	N	N	27	N	N
11	20241230	151003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8650	40	2	0.46	1261651060	146315	65.14	8500	8730	8430	11190	6030	8610	8622.84	1.52	0	23475	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1922	24.03	1.53	12	0.66	360.00	5666.00	15450	20240528	-44.01	4601	20240125	88.00	15450	-44.01	20240528	4601	88.00	20240125	27750	-68.83	20240508	5700	51.75	20240805	4.93	N	199820	500	111 억	338371	N	N	16	N	N
12	20241230	141003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8670	60	2	0.70	906346900	105125	46.80	8500	8730	8430	11190	6030	8610	8621.61	1.52	0	2582	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1926	24.08	1.53	12	0.47	360.00	5666.00	15450	20240528	-43.88	4601	20240125	88.44	15450	-43.88	20240528	4601	88.44	20240125	27750	-68.76	20240508	5700	52.11	20240805	4.93	N	199820	500	111 억	338371	N	N	16	N	N
13	20241230	131003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	50	2	0.58	800559830	92912	41.36	8500	8730	8430	11190	6030	8610	8616.32	1.52	0	-2283	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1924	24.06	1.53	12	0.42	360.00	5666.00	15450	20240528	-43.95	4601	20240125	88.22	15450	-43.95	20240528	4601	88.22	20240125	27750	-68.79	20240508	5700	51.93	20240805	4.93	N	199820	500	111 억	338371	N	N	16	N	N
14	20241230	120959	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8650	40	2	0.46	617390540	71694	31.92	8500	8730	8430	11190	6030	8610	8611.47	1.52	0	-8975	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1922	24.03	1.53	12	0.32	360.00	5666.00	15450	20240528	-44.01	4601	20240125	88.00	15450	-44.01	20240528	4601	88.00	20240125	27750	-68.83	20240508	5700	51.75	20240805	4.93	N	199820	500	111 억	338371	N	N	16	N	N
15	20241230	111002	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8680	70	2	0.81	518077830	60269	26.83	8500	8720	8430	11190	6030	8610	8596.09	1.52	0	-6498	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1929	24.11	1.53	12	0.27	360.00	5666.00	15450	20240528	-43.82	4601	20240125	88.65	15450	-43.82	20240528	4601	88.65	20240125	27750	-68.72	20240508	5700	52.28	20240805	4.93	N	199820	500	111 억	338371	N	N	16	N	N
16	20241230	101001	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	20	2	0.23	365192380	42631	18.98	8500	8690	8430	11190	6030	8610	8566.36	1.52	0	-8125	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1918	23.97	1.52	12	0.19	360.00	5666.00	15450	20240528	-44.14	4601	20240125	87.57	15450	-44.14	20240528	4601	87.57	20240125	27750	-68.90	20240508	5700	51.40	20240805	4.93	N	199820	500	111 억	338371	N	N	16	N	N
17	20241230	091003	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8560	-50	5	-0.58	121283630	14304	6.37	8500	8590	8430	11190	6030	8610	8479.00	1.52	0	-404	9056	8832	8656	8432	8256	8745	8345	111	2580	500	5330	10	1	22220000	1902	23.78	1.51	12	0.06	360.00	5666.00	15450	20240528	-44.60	4601	20240125	86.05	15450	-44.60	20240528	4601	86.05	20240125	27750	-69.15	20240508	5700	50.18	20240805	4.93	N	199820	500	111 억	338371	N	N	16	N	N
18	20241227	160957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	-230	5	-2.60	1902622640	220406	90.88	8800	8880	8480	11490	6190	8840	8632.44	1.47	0	12244	9240	9040	8920	8720	8600	8980	8660	111	2650	500	5480	10	1	22220000	1913	23.92	1.52	12	0.99	360.00	5666.00	15450	20240528	-44.27	4601	20240125	87.13	15450	-44.27	20240528	4601	87.13	20240125	27750	-68.97	20240508	5700	51.05	20240805	4.81	N	199820	500	111 억	325940	N	N	15	N	N
19	20241227	150956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-270	5	-3.05	1782482990	206416	85.11	8800	8880	8480	11490	6190	8840	8635.28	1.47	0	8802	9240	9040	8920	8720	8600	8980	8660	111	2650	500	5480	10	1	22220000	1904	23.81	1.51	12	0.93	360.00	5666.00	15450	20240528	-44.53	4601	20240125	86.26	15450	-44.53	20240528	4601	86.26	20240125	27750	-69.12	20240508	5700	50.35	20240805	4.81	N	199820	500	111 억	325940	N	N	374	N	N
20	20241227	140959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	-280	5	-3.17	1534545400	177589	73.23	8800	8880	8480	11490	6190	8840	8640.87	1.47	0	3058	9240	9040	8920	8720	8600	8980	8660	111	2650	500	5480	10	1	22220000	1902	23.78	1.51	12	0.80	360.00	5666.00	15450	20240528	-44.60	4601	20240125	86.05	15450	-44.60	20240528	4601	86.05	20240125	27750	-69.15	20240508	5700	50.18	20240805	4.81	N	199820	500	111 억	325940	N	N	374	N	N
21	20241227	130957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	-340	5	-3.85	1395757700	161366	66.54	8800	8880	8480	11490	6190	8840	8649.51	1.47	0	-1635	9240	9040	8920	8720	8600	8980	8660	111	2650	500	5480	10	1	22220000	1889	23.61	1.50	12	0.73	360.00	5666.00	15450	20240528	-44.98	4601	20240125	84.74	15450	-44.98	20240528	4601	84.74	20240125	27750	-69.37	20240508	5700	49.12	20240805	4.81	N	199820	500	111 억	325940	N	N	374	N	N
22	20241227	120958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-350	5	-3.96	1267302830	146271	60.31	8800	8880	8490	11490	6190	8840	8663.94	1.47	0	-4332	9240	9040	8920	8720	8600	8980	8660	111	2650	500	5480	10	1	22220000	1886	23.58	1.50	12	0.66	360.00	5666.00	15450	20240528	-45.05	4601	20240125	84.53	15450	-45.05	20240528	4601	84.53	20240125	27750	-69.41	20240508	5700	48.95	20240805	4.81	N	199820	500	111 억	325940	N	N	374	N	N
23	20241227	110957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	-290	5	-3.28	1024862890	117866	48.60	8800	8880	8540	11490	6190	8840	8695.02	1.47	0	-8034	9240	9040	8920	8720	8600	8980	8660	111	2650	500	5480	10	1	22220000	1900	23.75	1.51	12	0.53	360.00	5666.00	15450	20240528	-44.66	4601	20240125	85.83	15450	-44.66	20240528	4601	85.83	20240125	27750	-69.19	20240508	5700	50.00	20240805	4.81	N	199820	500	111 억	325940	N	N	374	N	N
24	20241227	100954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8790	-50	5	-0.57	542213400	61952	25.55	8800	8880	8620	11490	6190	8840	8752.00	1.47	0	2683	9240	9040	8920	8720	8600	8980	8660	111	2650	500	5480	10	1	22220000	1953	24.42	1.55	12	0.28	360.00	5666.00	15450	20240528	-43.11	4601	20240125	91.05	15450	-43.11	20240528	4601	91.05	20240125	27750	-68.32	20240508	5700	54.21	20240805	4.81	N	199820	500	111 억	325940	N	N	374	N	N
25	20241227	090959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8870	30	2	0.34	134558400	15238	6.28	8800	8880	8770	11490	6190	8840	8830.38	1.47	0	-199	9240	9040	8920	8720	8600	8980	8660	111	2650	500	5480	10	1	22220000	1971	24.64	1.57	12	0.07	360.00	5666.00	15450	20240528	-42.59	4601	20240125	92.78	15450	-42.59	20240528	4601	92.78	20240125	27750	-68.04	20240508	5700	55.61	20240805	4.81	N	199820	500	111 억	325940	N	N	374	N	N
26	20241226	160951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	-120	5	-1.34	2102304770	235324	59.47	9010	9120	8800	11640	6280	8960	8934.35	1.48	0	-2767	9393	9176	9003	8786	8613	9090	8700	111	2680	500	5550	10	1	22220000	1964	24.56	1.56	12	1.06	360.00	5666.00	15450	20240528	-42.78	4601	20240125	92.13	15450	-42.78	20240528	4601	92.13	20240125	27750	-68.14	20240508	5700	55.09	20240805	4.78	N	199820	500	111 억	328691	N	N	374	N	N
27	20241226	150949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	-110	5	-1.23	1939352810	216911	54.82	9010	9120	8800	11640	6280	8960	8940.69	1.48	0	-4882	9393	9176	9003	8786	8613	9090	8700	111	2680	500	5550	10	1	22220000	1966	24.58	1.56	12	0.98	360.00	5666.00	15450	20240528	-42.72	4601	20240125	92.35	15450	-42.72	20240528	4601	92.35	20240125	27750	-68.11	20240508	5700	55.26	20240805	4.78	N	199820	500	111 억	328691	N	N	4	N	N
28	20241226	140948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	-50	5	-0.56	1592437560	177740	44.92	9010	9120	8850	11640	6280	8960	8959.36	1.48	0	-7229	9393	9176	9003	8786	8613	9090	8700	111	2680	500	5550	10	1	22220000	1980	24.75	1.57	12	0.80	360.00	5666.00	15450	20240528	-42.33	4601	20240125	93.65	15450	-42.33	20240528	4601	93.65	20240125	27750	-67.89	20240508	5700	56.32	20240805	4.78	N	199820	500	111 억	328691	N	N	4	N	N
29	20241226	130949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8940	-20	5	-0.22	1329711730	148178	37.45	9010	9120	8860	11640	6280	8960	8973.83	1.48	0	-7495	9393	9176	9003	8786	8613	9090	8700	111	2680	500	5550	10	1	22220000	1986	24.83	1.58	12	0.67	360.00	5666.00	15450	20240528	-42.14	4601	20240125	94.31	15450	-42.14	20240528	4601	94.31	20240125	27750	-67.78	20240508	5700	56.84	20240805	4.78	N	199820	500	111 억	328691	N	N	4	N	N
30	20241226	120947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8940	-20	5	-0.22	1210563420	134882	34.09	9010	9120	8860	11640	6280	8960	8975.09	1.48	0	-4935	9393	9176	9003	8786	8613	9090	8700	111	2680	500	5550	10	1	22220000	1986	24.83	1.58	12	0.61	360.00	5666.00	15450	20240528	-42.14	4601	20240125	94.31	15450	-42.14	20240528	4601	94.31	20240125	27750	-67.78	20240508	5700	56.84	20240805	4.78	N	199820	500	111 억	328691	N	N	4	N	N
31	20241226	110946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8890	-70	5	-0.78	1086339890	120921	30.56	9010	9120	8890	11640	6280	8960	8984.07	1.48	0	-7748	9393	9176	9003	8786	8613	9090	8700	111	2680	500	5550	10	1	22220000	1975	24.69	1.57	12	0.54	360.00	5666.00	15450	20240528	-42.46	4601	20240125	93.22	15450	-42.46	20240528	4601	93.22	20240125	27750	-67.96	20240508	5700	55.96	20240805	4.78	N	199820	500	111 억	328691	N	N	4	N	N
32	20241226	100949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	30	2	0.33	709278230	78749	19.90	9010	9120	8930	11640	6280	8960	9007.39	1.48	0	7590	9393	9176	9003	8786	8613	9090	8700	111	2680	500	5550	10	1	22220000	1998	24.97	1.59	12	0.35	360.00	5666.00	15450	20240528	-41.81	4601	20240125	95.39	15450	-41.81	20240528	4601	95.39	20240125	27750	-67.60	20240508	5700	57.72	20240805	4.78	N	199820	500	111 억	328691	N	N	4	N	N
33	20241226	090949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9040	80	2	0.89	267369600	29529	7.46	9010	9120	8960	11640	6280	8960	9057.57	1.48	0	1301	9393	9176	9003	8786	8613	9090	8700	111	2680	500	5550	10	1	22220000	2009	25.11	1.60	12	0.13	360.00	5666.00	15450	20240528	-41.49	4601	20240125	96.48	15450	-41.49	20240528	4601	96.48	20240125	27750	-67.42	20240508	5700	58.60	20240805	4.78	N	199820	500	111 억	328691	N	N	4	N	N
34	20241224	160948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8960	-50	5	-0.55	3497053890	388151	50.65	9220	9220	8830	11710	6310	9010	9009.53	1.79	0	-69086	9670	9340	8900	8570	8130	9505	8735	111	2700	500	5580	10	1	22220000	1991	24.89	1.58	12	1.75	360.00	5666.00	15450	20240528	-42.01	4601	20240125	94.74	15450	-42.01	20240528	4601	94.74	20240125	27750	-67.71	20240508	5700	57.19	20240805	4.80	N	199820	500	111 억	396849	N	N	1	N	N
35	20241224	150947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	20	2	0.22	3274229320	363374	47.42	9220	9220	8830	11710	6310	9010	9010.63	1.79	0	-70023	9670	9340	8900	8570	8130	9505	8735	111	2700	500	5580	10	1	22220000	2006	25.08	1.59	12	1.64	360.00	5666.00	15450	20240528	-41.55	4601	20240125	96.26	15450	-41.55	20240528	4601	96.26	20240125	27750	-67.46	20240508	5700	58.42	20240805	4.80	N	199820	500	111 억	396849	N	N	371	N	N
36	20241224	140945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9130	120	2	1.33	2890384120	321041	41.89	9220	9220	8830	11710	6310	9010	9003.16	1.79	0	-63862	9670	9340	8900	8570	8130	9505	8735	111	2700	500	5580	10	1	22220000	2029	25.36	1.61	12	1.44	360.00	5666.00	15450	20240528	-40.91	4601	20240125	98.44	15450	-40.91	20240528	4601	98.44	20240125	27750	-67.10	20240508	5700	60.18	20240805	4.80	N	199820	500	111 억	396849	N	N	371	N	N
37	20241224	130946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	-20	5	-0.22	2498475940	277774	36.25	9220	9220	8830	11710	6310	9010	8994.64	1.79	0	-69589	9670	9340	8900	8570	8130	9505	8735	111	2700	500	5580	10	1	22220000	1998	24.97	1.59	12	1.25	360.00	5666.00	15450	20240528	-41.81	4601	20240125	95.39	15450	-41.81	20240528	4601	95.39	20240125	27750	-67.60	20240508	5700	57.72	20240805	4.80	N	199820	500	111 억	396849	N	N	371	N	N
38	20241224	120947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	-60	5	-0.67	2088247840	232292	30.31	9220	9220	8830	11710	6310	9010	8989.75	1.79	0	-63397	9670	9340	8900	8570	8130	9505	8735	111	2700	500	5580	10	1	22220000	1989	24.86	1.58	12	1.05	360.00	5666.00	15450	20240528	-42.07	4601	20240125	94.52	15450	-42.07	20240528	4601	94.52	20240125	27750	-67.75	20240508	5700	57.02	20240805	4.80	N	199820	500	111 억	396849	N	N	371	N	N
39	20241224	110948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	-100	5	-1.11	1954243390	217277	28.35	9220	9220	8830	11710	6310	9010	8994.25	1.79	0	-64345	9670	9340	8900	8570	8130	9505	8735	111	2700	500	5580	10	1	22220000	1980	24.75	1.57	12	0.98	360.00	5666.00	15450	20240528	-42.33	4601	20240125	93.65	15450	-42.33	20240528	4601	93.65	20240125	27750	-67.89	20240508	5700	56.32	20240805	4.80	N	199820	500	111 억	396849	N	N	371	N	N
40	20241224	100947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	-150	5	-1.66	1589286830	176154	22.99	9220	9220	8860	11710	6310	9010	9022.14	1.79	0	-53836	9670	9340	8900	8570	8130	9505	8735	111	2700	500	5580	10	1	22220000	1969	24.61	1.56	12	0.79	360.00	5666.00	15450	20240528	-42.65	4601	20240125	92.57	15450	-42.65	20240528	4601	92.57	20240125	27750	-68.07	20240508	5700	55.44	20240805	4.80	N	199820	500	111 억	396849	N	N	371	N	N
41	20241224	090951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	0	3	0.00	626589470	68661	8.96	9220	9220	9010	11710	6310	9010	9125.84	1.79	0	-33051	9670	9340	8900	8570	8130	9505	8735	111	2700	500	5580	10	1	22220000	2002	25.03	1.59	12	0.31	360.00	5666.00	15450	20240528	-41.68	4601	20240125	95.83	15450	-41.68	20240528	4601	95.83	20240125	27750	-67.53	20240508	5700	58.07	20240805	4.80	N	199820	500	111 억	396849	N	N	371	N	N
42	20241223	160939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	730	2	8.82	6774116730	756293	194.83	8460	9230	8460	10760	5800	8280	8956.96	1.01	0	174445	9140	8710	8480	8050	7820	8595	7935	111	2480	500	5130	10	1	22220000	2002	25.03	1.59	12	3.40	360.00	5666.00	15450	20240528	-41.68	4601	20240125	95.83	15450	-41.68	20240528	4601	95.83	20240125	27750	-67.53	20240508	5700	58.07	20240805	4.87	N	199820	500	111 억	224002	N	N	371	N	N
43	20241223	150944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	720	2	8.70	6553998710	731879	188.54	8460	9230	8460	10760	5800	8280	8955.03	1.01	0	172103	9140	8710	8480	8050	7820	8595	7935	111	2480	500	5130	10	1	22220000	2000	25.00	1.59	12	3.29	360.00	5666.00	15450	20240528	-41.75	4601	20240125	95.61	15450	-41.75	20240528	4601	95.61	20240125	27750	-67.57	20240508	5700	57.89	20240805	4.87	N	199820	500	111 억	224002	N	N	121	N	N
44	20241223	140939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	780	2	9.42	6125992290	684293	176.28	8460	9230	8460	10760	5800	8280	8952.29	1.01	0	151909	9140	8710	8480	8050	7820	8595	7935	111	2480	500	5130	10	1	22220000	2013	25.17	1.60	12	3.08	360.00	5666.00	15450	20240528	-41.36	4601	20240125	96.91	15450	-41.36	20240528	4601	96.91	20240125	27750	-67.35	20240508	5700	58.95	20240805	4.87	N	199820	500	111 억	224002	N	N	121	N	N
45	20241223	130939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	780	2	9.42	5792217960	647363	166.77	8460	9230	8460	10760	5800	8280	8947.40	1.01	0	138899	9140	8710	8480	8050	7820	8595	7935	111	2480	500	5130	10	1	22220000	2013	25.17	1.60	12	2.91	360.00	5666.00	15450	20240528	-41.36	4601	20240125	96.91	15450	-41.36	20240528	4601	96.91	20240125	27750	-67.35	20240508	5700	58.95	20240805	4.87	N	199820	500	111 억	224002	N	N	121	N	N
46	20241223	120941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9090	810	2	9.78	5050864080	565949	145.79	8460	9230	8460	10760	5800	8280	8924.59	1.01	0	107192	9140	8710	8480	8050	7820	8595	7935	111	2480	500	5130	10	1	22220000	2020	25.25	1.60	12	2.55	360.00	5666.00	15450	20240528	-41.17	4601	20240125	97.57	15450	-41.17	20240528	4601	97.57	20240125	27750	-67.24	20240508	5700	59.47	20240805	4.87	N	199820	500	111 억	224002	N	N	121	N	N
47	20241223	110939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	710	2	8.57	3073704340	348903	89.88	8460	9030	8460	10760	5800	8280	8809.62	1.01	0	68839	9140	8710	8480	8050	7820	8595	7935	111	2480	500	5130	10	1	22220000	1998	24.97	1.59	12	1.57	360.00	5666.00	15450	20240528	-41.81	4601	20240125	95.39	15450	-41.81	20240528	4601	95.39	20240125	27750	-67.60	20240508	5700	57.72	20240805	4.87	N	199820	500	111 억	224002	N	N	121	N	N
48	20241223	100933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	580	2	7.00	2505755160	285221	73.48	8460	9030	8460	10760	5800	8280	8785.31	1.01	0	54809	9140	8710	8480	8050	7820	8595	7935	111	2480	500	5130	10	1	22220000	1969	24.61	1.56	12	1.28	360.00	5666.00	15450	20240528	-42.65	4601	20240125	92.57	15450	-42.65	20240528	4601	92.57	20240125	27750	-68.07	20240508	5700	55.44	20240805	4.87	N	199820	500	111 억	224002	N	N	121	N	N
49	20241223	090937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	410	2	4.95	657937470	76147	19.62	8460	8750	8460	10760	5800	8280	8640.36	1.01	0	7715	9140	8710	8480	8050	7820	8595	7935	111	2480	500	5130	10	1	22220000	1931	24.14	1.53	12	0.34	360.00	5666.00	15450	20240528	-43.75	4601	20240125	88.87	15450	-43.75	20240528	4601	88.87	20240125	27750	-68.68	20240508	5700	52.46	20240805	4.87	N	199820	500	111 억	224002	N	N	121	N	N
50	20241220	160933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8280	-490	5	-5.59	3223217240	381819	142.34	8840	8910	8250	11400	6140	8770	8442.05	1.15	0	-30510	9063	8916	8773	8626	8483	8990	8700	111	2630	500	5430	10	1	22220000	1840	23.00	1.46	12	1.72	360.00	5666.00	15450	20240528	-46.41	4601	20240125	79.96	15450	-46.41	20240528	4601	79.96	20240125	27750	-70.16	20240508	5700	45.26	20240805	4.81	N	199820	500	111 억	254512	N	N	121	N	N
51	20241220	150937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8290	-480	5	-5.47	3028526530	358338	133.58	8840	8910	8250	11400	6140	8770	8451.59	1.15	0	-27430	9063	8916	8773	8626	8483	8990	8700	111	2630	500	5430	10	1	22220000	1842	23.03	1.46	12	1.61	360.00	5666.00	15450	20240528	-46.34	4601	20240125	80.18	15450	-46.34	20240528	4601	80.18	20240125	27750	-70.13	20240508	5700	45.44	20240805	4.81	N	199820	500	111 억	254512	N	N	32	N	N
52	20241220	140935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	-410	5	-4.68	2606024700	307420	114.60	8840	8910	8290	11400	6140	8770	8477.08	1.15	0	-22448	9063	8916	8773	8626	8483	8990	8700	111	2630	500	5430	10	1	22220000	1858	23.22	1.48	12	1.38	360.00	5666.00	15450	20240528	-45.89	4601	20240125	81.70	15450	-45.89	20240528	4601	81.70	20240125	27750	-69.87	20240508	5700	46.67	20240805	4.81	N	199820	500	111 억	254512	N	N	32	N	N
53	20241220	130934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	-450	5	-5.13	2324151640	273532	101.97	8840	8910	8310	11400	6140	8770	8496.82	1.15	0	-15870	9063	8916	8773	8626	8483	8990	8700	111	2630	500	5430	10	1	22220000	1849	23.11	1.47	12	1.23	360.00	5666.00	15450	20240528	-46.15	4601	20240125	80.83	15450	-46.15	20240528	4601	80.83	20240125	27750	-70.02	20240508	5700	45.96	20240805	4.81	N	199820	500	111 억	254512	N	N	32	N	N
54	20241220	120933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	-410	5	-4.68	2033344950	238755	89.00	8840	8910	8350	11400	6140	8770	8516.45	1.15	0	-14659	9063	8916	8773	8626	8483	8990	8700	111	2630	500	5430	10	1	22220000	1858	23.22	1.48	12	1.07	360.00	5666.00	15450	20240528	-45.89	4601	20240125	81.70	15450	-45.89	20240528	4601	81.70	20240125	27750	-69.87	20240508	5700	46.67	20240805	4.81	N	199820	500	111 억	254512	N	N	32	N	N
55	20241220	110933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-310	5	-3.53	1523120130	178083	66.39	8840	8910	8400	11400	6140	8770	8552.87	1.15	0	7598	9063	8916	8773	8626	8483	8990	8700	111	2630	500	5430	10	1	22220000	1880	23.50	1.49	12	0.80	360.00	5666.00	15450	20240528	-45.24	4601	20240125	83.87	15450	-45.24	20240528	4601	83.87	20240125	27750	-69.51	20240508	5700	48.42	20240805	4.81	N	199820	500	111 억	254512	N	N	32	N	N
56	20241220	100934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	-240	5	-2.74	1164524790	135797	50.62	8840	8910	8400	11400	6140	8770	8575.48	1.15	0	9697	9063	8916	8773	8626	8483	8990	8700	111	2630	500	5430	10	1	22220000	1895	23.69	1.51	12	0.61	360.00	5666.00	15450	20240528	-44.79	4601	20240125	85.39	15450	-44.79	20240528	4601	85.39	20240125	27750	-69.26	20240508	5700	49.65	20240805	4.81	N	199820	500	111 억	254512	N	N	32	N	N
57	20241220	090935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	-110	5	-1.25	258432080	29469	10.99	8840	8910	8660	11400	6140	8770	8769.63	1.15	0	-2984	9063	8916	8773	8626	8483	8990	8700	111	2630	500	5430	10	1	22220000	1924	24.06	1.53	12	0.13	360.00	5666.00	15450	20240528	-43.95	4601	20240125	88.22	15450	-43.95	20240528	4601	88.22	20240125	27750	-68.79	20240508	5700	51.93	20240805	4.81	N	199820	500	111 억	254512	N	N	32	N	N
58	20241219	160932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	-220	5	-2.45	2300980620	261591	71.90	8630	8920	8630	11680	6300	8990	8796.17	1.06	0	20220	9316	9152	9016	8852	8716	9085	8785	111	2690	500	5570	10	1	22220000	1949	24.36	1.55	12	1.18	360.00	5666.00	15450	20240528	-43.24	4601	20240125	90.61	15450	-43.24	20240528	4601	90.61	20240125	27750	-68.40	20240508	5700	53.86	20240805	4.78	N	199820	500	111 억	234445	N	N	31	N	N
59	20241219	150930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	-150	5	-1.67	2141035220	243405	66.90	8630	8920	8630	11680	6300	8990	8796.14	1.06	0	16831	9316	9152	9016	8852	8716	9085	8785	111	2690	500	5570	10	1	22220000	1964	24.56	1.56	12	1.10	360.00	5666.00	15450	20240528	-42.78	4601	20240125	92.13	15450	-42.78	20240528	4601	92.13	20240125	27750	-68.14	20240508	5700	55.09	20240805	4.78	N	199820	500	111 억	234445	N	N	984	N	N
60	20241219	140932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8870	-120	5	-1.33	1805150570	205302	56.42	8630	8920	8630	11680	6300	8990	8792.60	1.06	0	15641	9316	9152	9016	8852	8716	9085	8785	111	2690	500	5570	10	1	22220000	1971	24.64	1.57	12	0.92	360.00	5666.00	15450	20240528	-42.59	4601	20240125	92.78	15450	-42.59	20240528	4601	92.78	20240125	27750	-68.04	20240508	5700	55.61	20240805	4.78	N	199820	500	111 억	234445	N	N	984	N	N
61	20241219	130930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	-150	5	-1.67	1514812830	172569	47.43	8630	8890	8630	11680	6300	8990	8777.94	1.06	0	21995	9316	9152	9016	8852	8716	9085	8785	111	2690	500	5570	10	1	22220000	1964	24.56	1.56	12	0.78	360.00	5666.00	15450	20240528	-42.78	4601	20240125	92.13	15450	-42.78	20240528	4601	92.13	20240125	27750	-68.14	20240508	5700	55.09	20240805	4.78	N	199820	500	111 억	234445	N	N	984	N	N
62	20241219	120932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	-140	5	-1.56	1439089810	163985	45.07	8630	8890	8630	11680	6300	8990	8775.66	1.06	0	23740	9316	9152	9016	8852	8716	9085	8785	111	2690	500	5570	10	1	22220000	1966	24.58	1.56	12	0.74	360.00	5666.00	15450	20240528	-42.72	4601	20240125	92.35	15450	-42.72	20240528	4601	92.35	20240125	27750	-68.11	20240508	5700	55.26	20240805	4.78	N	199820	500	111 억	234445	N	N	984	N	N
63	20241219	110930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	-210	5	-2.34	1321263750	150597	41.39	8630	8890	8630	11680	6300	8990	8773.42	1.06	0	22466	9316	9152	9016	8852	8716	9085	8785	111	2690	500	5570	10	1	22220000	1951	24.39	1.55	12	0.68	360.00	5666.00	15450	20240528	-43.17	4601	20240125	90.83	15450	-43.17	20240528	4601	90.83	20240125	27750	-68.36	20240508	5700	54.04	20240805	4.78	N	199820	500	111 억	234445	N	N	984	N	N
64	20241219	100922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	-130	5	-1.45	957361820	109219	30.02	8630	8890	8630	11680	6300	8990	8765.41	1.06	0	20378	9316	9152	9016	8852	8716	9085	8785	111	2690	500	5570	10	1	22220000	1969	24.61	1.56	12	0.49	360.00	5666.00	15450	20240528	-42.65	4601	20240125	92.57	15450	-42.65	20240528	4601	92.57	20240125	27750	-68.07	20240508	5700	55.44	20240805	4.78	N	199820	500	111 억	234445	N	N	984	N	N
65	20241219	090932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	-260	5	-2.89	396257980	45583	12.53	8630	8800	8630	11680	6300	8990	8692.73	1.06	0	13392	9316	9152	9016	8852	8716	9085	8785	111	2690	500	5570	10	1	22220000	1940	24.25	1.54	12	0.21	360.00	5666.00	15450	20240528	-43.50	4601	20240125	89.74	15450	-43.50	20240528	4601	89.74	20240125	27750	-68.54	20240508	5700	53.16	20240805	4.78	N	199820	500	111 억	234445	N	N	984	N	N
66	20241218	160926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	-120	5	-1.32	3204165420	356471	73.13	9110	9180	8880	11840	6380	9110	8988.57	1.31	0	-56639	9323	9216	9083	8976	8843	9150	8910	111	2730	500	5640	10	1	22220000	1998	24.97	1.59	12	1.60	360.00	5666.00	15450	20240528	-41.81	4601	20240125	95.39	15450	-41.81	20240528	4601	95.39	20240125	27750	-67.60	20240508	5700	57.72	20240805	4.74	N	199820	500	111 억	291144	N	N	984	N	N
67	20241218	150931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-110	5	-1.21	3043877400	338665	69.48	9110	9180	8880	11840	6380	9110	8987.87	1.31	0	-51865	9323	9216	9083	8976	8843	9150	8910	111	2730	500	5640	10	1	22220000	2000	25.00	1.59	12	1.52	360.00	5666.00	15450	20240528	-41.75	4601	20240125	95.61	15450	-41.75	20240528	4601	95.61	20240125	27750	-67.57	20240508	5700	57.89	20240805	4.74	N	199820	500	111 억	291144	N	N	51	N	N
68	20241218	140929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8960	-150	5	-1.65	2713910890	301957	61.94	9110	9180	8880	11840	6380	9110	8987.74	1.31	0	-37152	9323	9216	9083	8976	8843	9150	8910	111	2730	500	5640	10	1	22220000	1991	24.89	1.58	12	1.36	360.00	5666.00	15450	20240528	-42.01	4601	20240125	94.74	15450	-42.01	20240528	4601	94.74	20240125	27750	-67.71	20240508	5700	57.19	20240805	4.74	N	199820	500	111 억	291144	N	N	51	N	N
69	20241218	130930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	-180	5	-1.98	1858742250	207069	42.48	9110	9110	8880	11840	6380	9110	8976.44	1.31	0	-16855	9323	9216	9083	8976	8843	9150	8910	111	2730	500	5640	10	1	22220000	1984	24.81	1.58	12	0.93	360.00	5666.00	15450	20240528	-42.20	4601	20240125	94.09	15450	-42.20	20240528	4601	94.09	20240125	27750	-67.82	20240508	5700	56.67	20240805	4.74	N	199820	500	111 억	291144	N	N	51	N	N
70	20241218	120922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8940	-170	5	-1.87	1640751960	182662	37.47	9110	9110	8880	11840	6380	9110	8982.44	1.31	0	-15345	9323	9216	9083	8976	8843	9150	8910	111	2730	500	5640	10	1	22220000	1986	24.83	1.58	12	0.82	360.00	5666.00	15450	20240528	-42.14	4601	20240125	94.31	15450	-42.14	20240528	4601	94.31	20240125	27750	-67.78	20240508	5700	56.84	20240805	4.74	N	199820	500	111 억	291144	N	N	51	N	N
71	20241218	110929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8960	-150	5	-1.65	1523431910	169550	34.78	9110	9110	8880	11840	6380	9110	8985.14	1.31	0	-12478	9323	9216	9083	8976	8843	9150	8910	111	2730	500	5640	10	1	22220000	1991	24.89	1.58	12	0.76	360.00	5666.00	15450	20240528	-42.01	4601	20240125	94.74	15450	-42.01	20240528	4601	94.74	20240125	27750	-67.71	20240508	5700	57.19	20240805	4.74	N	199820	500	111 억	291144	N	N	51	N	N
72	20241218	100930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	-130	5	-1.43	1257766950	139944	28.71	9110	9110	8880	11840	6380	9110	8987.64	1.31	0	-6926	9323	9216	9083	8976	8843	9150	8910	111	2730	500	5640	10	1	22220000	1995	24.94	1.58	12	0.63	360.00	5666.00	15450	20240528	-41.88	4601	20240125	95.17	15450	-41.88	20240528	4601	95.17	20240125	27750	-67.64	20240508	5700	57.54	20240805	4.74	N	199820	500	111 억	291144	N	N	51	N	N
73	20241218	090933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	-60	5	-0.66	286195660	31587	6.48	9110	9110	9030	11840	6380	9110	9060.54	1.31	0	606	9323	9216	9083	8976	8843	9150	8910	111	2730	500	5640	10	1	22220000	2011	25.14	1.60	12	0.14	360.00	5666.00	15450	20240528	-41.42	4601	20240125	96.70	15450	-41.42	20240528	4601	96.70	20240125	27750	-67.39	20240508	5700	58.77	20240805	4.74	N	199820	500	111 억	291144	N	N	51	N	N
74	20241217	160925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9110	30	2	0.33	4351092440	479815	43.87	9180	9190	8950	11800	6360	9080	9068.23	1.50	0	-42786	9453	9266	8983	8796	8513	9360	8890	111	2720	500	5620	10	1	22220000	2024	25.31	1.61	12	2.16	360.00	5666.00	15450	20240528	-41.04	4601	20240125	98.00	15450	-41.04	20240528	4601	98.00	20240125	27750	-67.17	20240508	5700	59.82	20240805	4.77	N	199820	500	111 억	333825	N	N	51	N	N
75	20241217	150929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9090	10	2	0.11	4181053860	461138	42.16	9180	9190	8950	11800	6360	9080	9066.81	1.50	0	-39156	9453	9266	8983	8796	8513	9360	8890	111	2720	500	5620	10	1	22220000	2020	25.25	1.60	12	2.08	360.00	5666.00	15450	20240528	-41.17	4601	20240125	97.57	15450	-41.17	20240528	4601	97.57	20240125	27750	-67.24	20240508	5700	59.47	20240805	4.77	N	199820	500	111 억	333825	N	N	27	N	N
76	20241217	140920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9040	-40	5	-0.44	3819052860	421157	38.50	9180	9190	8950	11800	6360	9080	9068.00	1.50	0	-32940	9453	9266	8983	8796	8513	9360	8890	111	2720	500	5620	10	1	22220000	2009	25.11	1.60	12	1.90	360.00	5666.00	15450	20240528	-41.49	4601	20240125	96.48	15450	-41.49	20240528	4601	96.48	20240125	27750	-67.42	20240508	5700	58.60	20240805	4.77	N	199820	500	111 억	333825	N	N	27	N	N
77	20241217	130917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9090	10	2	0.11	3369381520	371681	33.98	9180	9190	8950	11800	6360	9080	9065.25	1.50	0	-31287	9453	9266	8983	8796	8513	9360	8890	111	2720	500	5620	10	1	22220000	2020	25.25	1.60	12	1.67	360.00	5666.00	15450	20240528	-41.17	4601	20240125	97.57	15450	-41.17	20240528	4601	97.57	20240125	27750	-67.24	20240508	5700	59.47	20240805	4.77	N	199820	500	111 억	333825	N	N	27	N	N
78	20241217	120900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	-20	5	-0.22	2905554870	320645	29.31	9180	9190	8950	11800	6360	9080	9061.59	1.50	0	-32164	9453	9266	8983	8796	8513	9360	8890	111	2720	500	5620	10	1	22220000	2013	25.17	1.60	12	1.44	360.00	5666.00	15450	20240528	-41.36	4601	20240125	96.91	15450	-41.36	20240528	4601	96.91	20240125	27750	-67.35	20240508	5700	58.95	20240805	4.77	N	199820	500	111 억	333825	N	N	27	N	N
79	20241217	110904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	-10	5	-0.11	2678671180	295584	27.02	9180	9190	8950	11800	6360	9080	9062.29	1.50	0	-27722	9453	9266	8983	8796	8513	9360	8890	111	2720	500	5620	10	1	22220000	2015	25.19	1.60	12	1.33	360.00	5666.00	15450	20240528	-41.29	4601	20240125	97.13	15450	-41.29	20240528	4601	97.13	20240125	27750	-67.32	20240508	5700	59.12	20240805	4.77	N	199820	500	111 억	333825	N	N	27	N	N
80	20241217	100918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	-30	5	-0.33	2117006190	233668	21.36	9180	9190	8950	11800	6360	9080	9059.88	1.50	0	-25732	9453	9266	8983	8796	8513	9360	8890	111	2720	500	5620	10	1	22220000	2011	25.14	1.60	12	1.05	360.00	5666.00	15450	20240528	-41.42	4601	20240125	96.70	15450	-41.42	20240528	4601	96.70	20240125	27750	-67.39	20240508	5700	58.77	20240805	4.77	N	199820	500	111 억	333825	N	N	27	N	N
81	20241217	090926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	20	2	0.22	630302540	69441	6.35	9180	9190	9000	11800	6360	9080	9076.80	1.50	0	-9444	9453	9266	8983	8796	8513	9360	8890	111	2720	500	5620	10	1	22220000	2022	25.28	1.61	12	0.31	360.00	5666.00	15450	20240528	-41.10	4601	20240125	97.78	15450	-41.10	20240528	4601	97.78	20240125	27750	-67.21	20240508	5700	59.65	20240805	4.77	N	199820	500	111 억	333825	N	N	27	N	N
82	20241216	160917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9080	560	2	6.57	9730985330	1082739	393.32	8770	9170	8700	11070	5970	8520	8987.24	1.87	0	-80984	8746	8632	8436	8322	8126	8690	8380	111	2550	500	5280	10	1	22220000	2018	25.22	1.60	12	4.87	360.00	5666.00	15450	20240528	-41.23	4601	20240125	97.35	15450	-41.23	20240528	4601	97.35	20240125	27750	-67.28	20240508	5700	59.30	20240805	4.61	N	199820	500	111 억	415862	N	N	27	N	N
83	20241216	150927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	540	2	6.34	9366165290	1042540	378.71	8770	9170	8700	11070	5970	8520	8984.03	1.87	0	-83578	8746	8632	8436	8322	8126	8690	8380	111	2550	500	5280	10	1	22220000	2013	25.17	1.60	12	4.69	360.00	5666.00	15450	20240528	-41.36	4601	20240125	96.91	15450	-41.36	20240528	4601	96.91	20240125	27750	-67.35	20240508	5700	58.95	20240805	4.61	N	199820	500	111 억	415862	N	N	43	N	N
84	20241216	140925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	480	2	5.63	8628742320	960869	349.05	8770	9170	8700	11070	5970	8520	8980.19	1.87	0	-96634	8746	8632	8436	8322	8126	8690	8380	111	2550	500	5280	10	1	22220000	2000	25.00	1.59	12	4.32	360.00	5666.00	15450	20240528	-41.75	4601	20240125	95.61	15450	-41.75	20240528	4601	95.61	20240125	27750	-67.57	20240508	5700	57.89	20240805	4.61	N	199820	500	111 억	415862	N	N	43	N	N
85	20241216	130927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	400	2	4.69	7942965340	884473	321.29	8770	9170	8700	11070	5970	8520	8980.50	1.87	0	-105326	8746	8632	8436	8322	8126	8690	8380	111	2550	500	5280	10	1	22220000	1982	24.78	1.57	12	3.98	360.00	5666.00	15450	20240528	-42.27	4601	20240125	93.87	15450	-42.27	20240528	4601	93.87	20240125	27750	-67.86	20240508	5700	56.49	20240805	4.61	N	199820	500	111 억	415862	N	N	43	N	N
86	20241216	120926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	580	2	6.81	6629131190	739361	268.58	8770	9160	8700	11070	5970	8520	8966.09	1.87	0	-68929	8746	8632	8436	8322	8126	8690	8380	111	2550	500	5280	10	1	22220000	2022	25.28	1.61	12	3.33	360.00	5666.00	15450	20240528	-41.10	4601	20240125	97.78	15450	-41.10	20240528	4601	97.78	20240125	27750	-67.21	20240508	5700	59.65	20240805	4.61	N	199820	500	111 억	415862	N	N	43	N	N
87	20241216	110925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	480	2	5.63	5149147800	576475	209.41	8770	9100	8700	11070	5970	8520	8932.20	1.87	0	-46498	8746	8632	8436	8322	8126	8690	8380	111	2550	500	5280	10	1	22220000	2000	25.00	1.59	12	2.59	360.00	5666.00	15450	20240528	-41.75	4601	20240125	95.61	15450	-41.75	20240528	4601	95.61	20240125	27750	-67.57	20240508	5700	57.89	20240805	4.61	N	199820	500	111 억	415862	N	N	43	N	N
88	20241216	100926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	410	2	4.81	4160243170	466068	169.30	8770	9100	8700	11070	5970	8520	8926.34	1.87	0	-26900	8746	8632	8436	8322	8126	8690	8380	111	2550	500	5280	10	1	22220000	1984	24.81	1.58	12	2.10	360.00	5666.00	15450	20240528	-42.20	4601	20240125	94.09	15450	-42.20	20240528	4601	94.09	20240125	27750	-67.82	20240508	5700	56.67	20240805	4.61	N	199820	500	111 억	415862	N	N	43	N	N
89	20241216	090926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8830	310	2	3.64	926746980	105391	38.28	8770	8870	8700	11070	5970	8520	8793.67	1.87	0	17404	8746	8632	8436	8322	8126	8690	8380	111	2550	500	5280	10	1	22220000	1962	24.53	1.56	12	0.47	360.00	5666.00	15450	20240528	-42.85	4601	20240125	91.91	15450	-42.85	20240528	4601	91.91	20240125	27750	-68.18	20240508	5700	54.91	20240805	4.61	N	199820	500	111 억	415862	N	N	43	N	N
90	20241213	160918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	60	2	0.71	2267424770	268195	71.41	8400	8550	8240	10990	5930	8460	8454.15	1.91	0	-7513	9006	8732	8526	8252	8046	8630	8150	111	2530	500	5240	10	1	22220000	1893	23.67	1.50	12	1.21	360.00	5666.00	15450	20240528	-44.85	4601	20240125	85.18	15450	-44.85	20240528	4601	85.18	20240125	27750	-69.30	20240508	5700	49.47	20240805	4.61	N	199820	500	111 억	423379	N	N	43	N	N
91	20241213	150924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	40	2	0.47	2084431180	246685	65.69	8400	8550	8240	10990	5930	8460	8449.77	1.91	0	-9079	9006	8732	8526	8252	8046	8630	8150	111	2530	500	5240	10	1	22220000	1889	23.61	1.50	12	1.11	360.00	5666.00	15450	20240528	-44.98	4601	20240125	84.74	15450	-44.98	20240528	4601	84.74	20240125	27750	-69.37	20240508	5700	49.12	20240805	4.61	N	199820	500	111 억	423379	N	N	12	N	N
92	20241213	140923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	40	2	0.47	1813693380	214796	57.20	8400	8550	8240	10990	5930	8460	8443.79	1.91	0	-11815	9006	8732	8526	8252	8046	8630	8150	111	2530	500	5240	10	1	22220000	1889	23.61	1.50	12	0.97	360.00	5666.00	15450	20240528	-44.98	4601	20240125	84.74	15450	-44.98	20240528	4601	84.74	20240125	27750	-69.37	20240508	5700	49.12	20240805	4.61	N	199820	500	111 억	423379	N	N	12	N	N
93	20241213	130924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	80	2	0.95	1548986950	183701	48.92	8400	8550	8240	10990	5930	8460	8432.11	1.91	0	-21973	9006	8732	8526	8252	8046	8630	8150	111	2530	500	5240	10	1	22220000	1898	23.72	1.51	12	0.83	360.00	5666.00	15450	20240528	-44.72	4601	20240125	85.61	15450	-44.72	20240528	4601	85.61	20240125	27750	-69.23	20240508	5700	49.82	20240805	4.61	N	199820	500	111 억	423379	N	N	12	N	N
94	20241213	120925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	50	2	0.59	1349668160	160329	42.69	8400	8550	8240	10990	5930	8460	8418.12	1.91	0	-21937	9006	8732	8526	8252	8046	8630	8150	111	2530	500	5240	10	1	22220000	1891	23.64	1.50	12	0.72	360.00	5666.00	15450	20240528	-44.92	4601	20240125	84.96	15450	-44.92	20240528	4601	84.96	20240125	27750	-69.33	20240508	5700	49.30	20240805	4.61	N	199820	500	111 억	423379	N	N	12	N	N
95	20241213	110922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	0	3	0.00	1126511440	134002	35.68	8400	8550	8240	10990	5930	8460	8406.68	1.91	0	-20375	9006	8732	8526	8252	8046	8630	8150	111	2530	500	5240	10	1	22220000	1880	23.50	1.49	12	0.60	360.00	5666.00	15450	20240528	-45.24	4601	20240125	83.87	15450	-45.24	20240528	4601	83.87	20240125	27750	-69.51	20240508	5700	48.42	20240805	4.61	N	199820	500	111 억	423379	N	N	12	N	N
96	20241213	100913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	10	2	0.12	891777600	106209	28.28	8400	8550	8240	10990	5930	8460	8396.44	1.91	0	-9991	9006	8732	8526	8252	8046	8630	8150	111	2530	500	5240	10	1	22220000	1882	23.53	1.49	12	0.48	360.00	5666.00	15450	20240528	-45.18	4601	20240125	84.09	15450	-45.18	20240528	4601	84.09	20240125	27750	-69.48	20240508	5700	48.60	20240805	4.61	N	199820	500	111 억	423379	N	N	12	N	N
97	20241213	090924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	-200	5	-2.36	298877780	35857	9.55	8400	8430	8260	10990	5930	8460	8335.27	1.91	0	-6431	9006	8732	8526	8252	8046	8630	8150	111	2530	500	5240	10	1	22220000	1835	22.94	1.46	12	0.16	360.00	5666.00	15450	20240528	-46.54	4601	20240125	79.53	15450	-46.54	20240528	4601	79.53	20240125	27750	-70.23	20240508	5700	44.91	20240805	4.61	N	199820	500	111 억	423379	N	N	12	N	N
98	20241212	160924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-160	5	-1.86	3097547740	363687	87.50	8780	8800	8320	11200	6040	8620	8517.35	2.33	0	-92269	8860	8740	8560	8440	8260	8800	8500	111	2580	500	5340	10	1	22220000	1880	23.50	1.49	12	1.64	360.00	5666.00	15450	20240528	-45.24	4601	20240125	83.87	15450	-45.24	20240528	4601	83.87	20240125	27750	-69.51	20240508	5700	48.42	20240805	5.12	N	199820	500	111 억	517016	N	N	12	N	N
99	20241212	150917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-140	5	-1.62	2955527600	346921	83.47	8780	8800	8320	11200	6040	8620	8519.31	2.33	0	-93284	8860	8740	8560	8440	8260	8800	8500	111	2580	500	5340	10	1	22220000	1884	23.56	1.50	12	1.56	360.00	5666.00	15450	20240528	-45.11	4601	20240125	84.31	15450	-45.11	20240528	4601	84.31	20240125	27750	-69.44	20240508	5700	48.77	20240805	5.12	N	199820	500	111 억	517016	N	N	84	N	N
100	20241212	140916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-130	5	-1.51	2783419410	326602	78.58	8780	8800	8320	11200	6040	8620	8522.36	2.33	0	-97573	8860	8740	8560	8440	8260	8800	8500	111	2580	500	5340	10	1	22220000	1886	23.58	1.50	12	1.47	360.00	5666.00	15450	20240528	-45.05	4601	20240125	84.53	15450	-45.05	20240528	4601	84.53	20240125	27750	-69.41	20240508	5700	48.95	20240805	5.12	N	199820	500	111 억	517016	N	N	84	N	N
101	20241212	130904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	-230	5	-2.67	2620009530	307257	73.92	8780	8800	8320	11200	6040	8620	8527.09	2.33	0	-93414	8860	8740	8560	8440	8260	8800	8500	111	2580	500	5340	10	1	22220000	1864	23.31	1.48	12	1.38	360.00	5666.00	15450	20240528	-45.70	4601	20240125	82.35	15450	-45.70	20240528	4601	82.35	20240125	27750	-69.77	20240508	5700	47.19	20240805	5.12	N	199820	500	111 억	517016	N	N	84	N	N
102	20241212	120900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8370	-250	5	-2.90	2300435510	269068	64.73	8780	8800	8360	11200	6040	8620	8549.64	2.33	0	-82221	8860	8740	8560	8440	8260	8800	8500	111	2580	500	5340	10	1	22220000	1860	23.25	1.48	12	1.21	360.00	5666.00	15450	20240528	-45.83	4601	20240125	81.92	15450	-45.83	20240528	4601	81.92	20240125	27750	-69.84	20240508	5700	46.84	20240805	5.12	N	199820	500	111 억	517016	N	N	84	N	N
103	20241212	110911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-140	5	-1.62	1996858360	233015	56.06	8780	8800	8360	11200	6040	8620	8569.66	2.33	0	-70723	8860	8740	8560	8440	8260	8800	8500	111	2580	500	5340	10	1	22220000	1884	23.56	1.50	12	1.05	360.00	5666.00	15450	20240528	-45.11	4601	20240125	84.31	15450	-45.11	20240528	4601	84.31	20240125	27750	-69.44	20240508	5700	48.77	20240805	5.12	N	199820	500	111 억	517016	N	N	84	N	N
104	20241212	100909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-140	5	-1.62	1696315810	197505	47.52	8780	8800	8360	11200	6040	8620	8588.72	2.33	0	-57137	8860	8740	8560	8440	8260	8800	8500	111	2580	500	5340	10	1	22220000	1884	23.56	1.50	12	0.89	360.00	5666.00	15450	20240528	-45.11	4601	20240125	84.31	15450	-45.11	20240528	4601	84.31	20240125	27750	-69.44	20240508	5700	48.77	20240805	5.12	N	199820	500	111 억	517016	N	N	84	N	N
105	20241212	090917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	40	2	0.46	542814400	62264	14.98	8780	8800	8630	11200	6040	8620	8717.95	2.33	0	-25564	8860	8740	8560	8440	8260	8800	8500	111	2580	500	5340	10	1	22220000	1924	24.06	1.53	12	0.28	360.00	5666.00	15450	20240528	-43.95	4601	20240125	88.22	15450	-43.95	20240528	4601	88.22	20240125	27750	-68.79	20240508	5700	51.93	20240805	5.12	N	199820	500	111 억	517016	N	N	84	N	N
106	20241211	160910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	220	2	2.62	3509734680	409490	66.36	8570	8680	8380	10920	5880	8400	8570.88	2.54	0	-47315	8826	8612	8216	8002	7606	8720	8110	111	2520	500	5200	10	1	22220000	1915	23.94	1.52	12	1.84	360.00	5666.00	15450	20240528	-44.21	4601	20240125	87.35	15450	-44.21	20240528	4601	87.35	20240125	27750	-68.94	20240508	5700	51.23	20240805	5.45	N	199820	500	111 억	564600	N	N	84	N	N
107	20241211	150858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	210	2	2.50	3293093690	384343	62.28	8570	8680	8380	10920	5880	8400	8568.24	2.54	0	-51917	8826	8612	8216	8002	7606	8720	8110	111	2520	500	5200	10	1	22220000	1913	23.92	1.52	12	1.73	360.00	5666.00	15450	20240528	-44.27	4601	20240125	87.13	15450	-44.27	20240528	4601	87.13	20240125	27750	-68.97	20240508	5700	51.05	20240805	5.45	N	199820	500	111 억	564600	N	N	22	N	N
108	20241211	140917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	200	2	2.38	2965996870	346369	56.13	8570	8680	8380	10920	5880	8400	8563.25	2.54	0	-53475	8826	8612	8216	8002	7606	8720	8110	111	2520	500	5200	10	1	22220000	1911	23.89	1.52	12	1.56	360.00	5666.00	15450	20240528	-44.34	4601	20240125	86.92	15450	-44.34	20240528	4601	86.92	20240125	27750	-69.01	20240508	5700	50.88	20240805	5.45	N	199820	500	111 억	564600	N	N	22	N	N
109	20241211	130919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	150	2	1.79	2704168810	315894	51.19	8570	8680	8380	10920	5880	8400	8560.52	2.54	0	-42756	8826	8612	8216	8002	7606	8720	8110	111	2520	500	5200	10	1	22220000	1900	23.75	1.51	12	1.42	360.00	5666.00	15450	20240528	-44.66	4601	20240125	85.83	15450	-44.66	20240528	4601	85.83	20240125	27750	-69.19	20240508	5700	50.00	20240805	5.45	N	199820	500	111 억	564600	N	N	22	N	N
110	20241211	120920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	200	2	2.38	2448060010	286009	46.35	8570	8680	8380	10920	5880	8400	8559.54	2.54	0	-42852	8826	8612	8216	8002	7606	8720	8110	111	2520	500	5200	10	1	22220000	1911	23.89	1.52	12	1.29	360.00	5666.00	15450	20240528	-44.34	4601	20240125	86.92	15450	-44.34	20240528	4601	86.92	20240125	27750	-69.01	20240508	5700	50.88	20240805	5.45	N	199820	500	111 억	564600	N	N	22	N	N
111	20241211	110916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	130	2	1.55	2228919070	260333	42.19	8570	8680	8380	10920	5880	8400	8561.98	2.54	0	-47757	8826	8612	8216	8002	7606	8720	8110	111	2520	500	5200	10	1	22220000	1895	23.69	1.51	12	1.17	360.00	5666.00	15450	20240528	-44.79	4601	20240125	85.39	15450	-44.79	20240528	4601	85.39	20240125	27750	-69.26	20240508	5700	49.65	20240805	5.45	N	199820	500	111 억	564600	N	N	22	N	N
112	20241211	100918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	220	2	2.62	1589756760	186041	30.15	8570	8680	8380	10920	5880	8400	8545.42	2.54	0	-37800	8826	8612	8216	8002	7606	8720	8110	111	2520	500	5200	10	1	22220000	1915	23.94	1.52	12	0.84	360.00	5666.00	15450	20240528	-44.21	4601	20240125	87.35	15450	-44.21	20240528	4601	87.35	20240125	27750	-68.94	20240508	5700	51.23	20240805	5.45	N	199820	500	111 억	564600	N	N	22	N	N
113	20241211	090922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	140	2	1.67	443511900	52437	8.50	8570	8570	8380	10920	5880	8400	8458.32	2.54	0	-24033	8826	8612	8216	8002	7606	8720	8110	111	2520	500	5200	10	1	22220000	1898	23.72	1.51	12	0.24	360.00	5666.00	15450	20240528	-44.72	4601	20240125	85.61	15450	-44.72	20240528	4601	85.61	20240125	27750	-69.23	20240508	5700	49.82	20240805	5.45	N	199820	500	111 억	564600	N	N	22	N	N
114	20241210	160910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	540	2	6.87	5002711430	606283	104.51	7820	8430	7820	10210	5510	7860	8251.46	2.04	0	110194	8340	8100	7970	7730	7600	8035	7665	111	2350	500	4870	10	1	22220000	1866	23.33	1.48	12	2.73	360.00	5666.00	15450	20240528	-45.63	4601	20240125	82.57	15450	-45.63	20240528	4601	82.57	20240125	27750	-69.73	20240508	5700	47.37	20240805	5.59	N	199820	500	111 억	454196	N	N	22	N	N
115	20241210	150911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	520	2	6.62	4778340350	579533	99.90	7820	8430	7820	10210	5510	7860	8245.29	2.04	0	106369	8340	8100	7970	7730	7600	8035	7665	111	2350	500	4870	10	1	22220000	1862	23.28	1.48	12	2.61	360.00	5666.00	15450	20240528	-45.76	4601	20240125	82.13	15450	-45.76	20240528	4601	82.13	20240125	27750	-69.80	20240508	5700	47.02	20240805	5.59	N	199820	500	111 억	454196	N	N	340	N	N
116	20241210	140911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8350	490	2	6.23	4219359070	512877	88.41	7820	8400	7820	10210	5510	7860	8226.99	2.04	0	101092	8340	8100	7970	7730	7600	8035	7665	111	2350	500	4870	10	1	22220000	1855	23.19	1.47	12	2.31	360.00	5666.00	15450	20240528	-45.95	4601	20240125	81.48	15450	-45.95	20240528	4601	81.48	20240125	27750	-69.91	20240508	5700	46.49	20240805	5.59	N	199820	500	111 억	454196	N	N	340	N	N
117	20241210	130912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	530	2	6.74	3989238830	485342	83.66	7820	8400	7820	10210	5510	7860	8219.59	2.04	0	99563	8340	8100	7970	7730	7600	8035	7665	111	2350	500	4870	10	1	22220000	1864	23.31	1.48	12	2.18	360.00	5666.00	15450	20240528	-45.70	4601	20240125	82.35	15450	-45.70	20240528	4601	82.35	20240125	27750	-69.77	20240508	5700	47.19	20240805	5.59	N	199820	500	111 억	454196	N	N	340	N	N
118	20241210	120911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8290	430	2	5.47	3544262370	432097	74.48	7820	8390	7820	10210	5510	7860	8202.63	2.04	0	83560	8340	8100	7970	7730	7600	8035	7665	111	2350	500	4870	10	1	22220000	1842	23.03	1.46	12	1.94	360.00	5666.00	15450	20240528	-46.34	4601	20240125	80.18	15450	-46.34	20240528	4601	80.18	20240125	27750	-70.13	20240508	5700	45.44	20240805	5.59	N	199820	500	111 억	454196	N	N	340	N	N
119	20241210	110910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8340	480	2	6.11	3268623810	398992	68.78	7820	8390	7820	10210	5510	7860	8192.37	2.04	0	74164	8340	8100	7970	7730	7600	8035	7665	111	2350	500	4870	10	1	22220000	1853	23.17	1.47	12	1.80	360.00	5666.00	15450	20240528	-46.02	4601	20240125	81.26	15450	-46.02	20240528	4601	81.26	20240125	27750	-69.95	20240508	5700	46.32	20240805	5.59	N	199820	500	111 억	454196	N	N	340	N	N
120	20241210	100911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	500	2	6.36	2754214830	337357	58.15	7820	8380	7820	10210	5510	7860	8164.28	2.04	0	44454	8340	8100	7970	7730	7600	8035	7665	111	2350	500	4870	10	1	22220000	1858	23.22	1.48	12	1.52	360.00	5666.00	15450	20240528	-45.89	4601	20240125	81.70	15450	-45.89	20240528	4601	81.70	20240125	27750	-69.87	20240508	5700	46.67	20240805	5.59	N	199820	500	111 억	454196	N	N	340	N	N
121	20241210	090917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8050	190	2	2.42	740196500	93014	16.03	7820	8070	7820	10210	5510	7860	7958.12	2.04	0	20182	8340	8100	7970	7730	7600	8035	7665	111	2350	500	4870	10	1	22220000	1789	22.36	1.42	12	0.42	360.00	5666.00	15450	20240528	-47.90	4601	20240125	74.96	15450	-47.90	20240528	4601	74.96	20240125	27750	-70.99	20240508	5700	41.23	20240805	5.59	N	199820	500	111 억	454196	N	N	340	N	N
122	20241209	160908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7860	-500	5	-5.98	4501854060	565193	82.75	8040	8210	7840	10860	5860	8360	7966.15	1.27	0	171527	9340	8850	8440	7950	7540	8645	7745	111	2500	500	5180	10	1	22220000	1746	21.83	1.39	12	2.54	360.00	5666.00	15450	20240528	-49.13	4601	20240125	70.83	15450	-49.13	20240528	4601	70.83	20240125	27750	-71.68	20240508	5700	37.89	20240805	5.83	N	199820	500	111 억	282190	N	N	340	N	N
123	20241209	150909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7870	-490	5	-5.86	4131839750	518164	75.87	8040	8210	7840	10860	5860	8360	7973.98	1.27	0	151871	9340	8850	8440	7950	7540	8645	7745	111	2500	500	5180	10	1	22220000	1749	21.86	1.39	12	2.33	360.00	5666.00	15450	20240528	-49.06	4601	20240125	71.05	15450	-49.06	20240528	4601	71.05	20240125	27750	-71.64	20240508	5700	38.07	20240805	5.83	N	199820	500	111 억	282190	N	N	53	N	N
124	20241209	140910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-410	5	-4.90	3158954140	395139	57.85	8040	8210	7890	10860	5860	8360	7994.52	1.27	0	93566	9340	8850	8440	7950	7540	8645	7745	111	2500	500	5180	10	1	22220000	1766	22.08	1.40	12	1.78	360.00	5666.00	15450	20240528	-48.54	4601	20240125	72.79	15450	-48.54	20240528	4601	72.79	20240125	27750	-71.35	20240508	5700	39.47	20240805	5.83	N	199820	500	111 억	282190	N	N	53	N	N
125	20241209	130912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-400	5	-4.78	2745693430	343207	50.25	8040	8210	7890	10860	5860	8360	8000.08	1.27	0	71652	9340	8850	8440	7950	7540	8645	7745	111	2500	500	5180	10	1	22220000	1769	22.11	1.40	12	1.54	360.00	5666.00	15450	20240528	-48.48	4601	20240125	73.01	15450	-48.48	20240528	4601	73.01	20240125	27750	-71.32	20240508	5700	39.65	20240805	5.83	N	199820	500	111 억	282190	N	N	53	N	N
126	20241209	120908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	-320	5	-3.83	2334078790	291554	42.69	8040	8210	7890	10860	5860	8360	8005.62	1.27	0	59322	9340	8850	8440	7950	7540	8645	7745	111	2500	500	5180	10	1	22220000	1786	22.33	1.42	12	1.31	360.00	5666.00	15450	20240528	-47.96	4601	20240125	74.74	15450	-47.96	20240528	4601	74.74	20240125	27750	-71.03	20240508	5700	41.05	20240805	5.83	N	199820	500	111 억	282190	N	N	53	N	N
127	20241209	110909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7970	-390	5	-4.67	1937581710	241973	35.43	8040	8210	7890	10860	5860	8360	8007.40	1.27	0	39740	9340	8850	8440	7950	7540	8645	7745	111	2500	500	5180	10	1	22220000	1771	22.14	1.41	12	1.09	360.00	5666.00	15450	20240528	-48.41	4601	20240125	73.22	15450	-48.41	20240528	4601	73.22	20240125	27750	-71.28	20240508	5700	39.82	20240805	5.83	N	199820	500	111 억	282190	N	N	53	N	N
128	20241209	100907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8030	-330	5	-3.95	1513726650	189016	27.67	8040	8210	7890	10860	5860	8360	8008.41	1.27	0	28039	9340	8850	8440	7950	7540	8645	7745	111	2500	500	5180	10	1	22220000	1784	22.31	1.42	12	0.85	360.00	5666.00	15450	20240528	-48.03	4601	20240125	74.53	15450	-48.03	20240528	4601	74.53	20240125	27750	-71.06	20240508	5700	40.88	20240805	5.83	N	199820	500	111 억	282190	N	N	53	N	N
129	20241209	090903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8030	-330	5	-3.95	486399320	60576	8.87	8040	8210	7910	10860	5860	8360	8029.45	1.27	0	13599	9340	8850	8440	7950	7540	8645	7745	111	2500	500	5180	10	1	22220000	1784	22.31	1.42	12	0.27	360.00	5666.00	15450	20240528	-48.03	4601	20240125	74.53	15450	-48.03	20240528	4601	74.53	20240125	27750	-71.06	20240508	5700	40.88	20240805	5.83	N	199820	500	111 억	282190	N	N	53	N	N
130	20241206	160900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	-540	5	-6.07	5680605610	677494	134.68	8880	8930	8030	11570	6230	8900	8384.56	1.17	0	21492	9426	9162	9006	8742	8586	9085	8665	111	2670	500	5510	10	1	22220000	1858	23.22	1.48	12	3.05	360.00	5666.00	15450	20240528	-45.89	4601	20240125	81.70	15450	-45.89	20240528	4601	81.70	20240125	27750	-69.87	20240508	5700	46.67	20240805	6.02	N	199820	500	111 억	260427	N	N	53	N	N
131	20241206	150905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	-480	5	-5.39	5347471010	637708	126.77	8880	8930	8030	11570	6230	8900	8385.14	1.17	0	8542	9426	9162	9006	8742	8586	9085	8665	111	2670	500	5510	10	1	22220000	1871	23.39	1.49	12	2.87	360.00	5666.00	15450	20240528	-45.50	4601	20240125	83.00	15450	-45.50	20240528	4601	83.00	20240125	27750	-69.66	20240508	5700	47.72	20240805	6.02	N	199820	500	111 억	260427	N	N	146	N	N
132	20241206	140902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-570	5	-6.40	4932876110	588386	116.96	8880	8930	8030	11570	6230	8900	8383.40	1.17	0	18537	9426	9162	9006	8742	8586	9085	8665	111	2670	500	5510	10	1	22220000	1851	23.14	1.47	12	2.65	360.00	5666.00	15450	20240528	-46.08	4601	20240125	81.05	15450	-46.08	20240528	4601	81.05	20240125	27750	-69.98	20240508	5700	46.14	20240805	6.02	N	199820	500	111 억	260427	N	N	146	N	N
133	20241206	130903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8280	-620	5	-6.97	4651701810	554559	110.24	8880	8930	8030	11570	6230	8900	8387.75	1.17	0	11770	9426	9162	9006	8742	8586	9085	8665	111	2670	500	5510	10	1	22220000	1840	23.00	1.46	12	2.50	360.00	5666.00	15450	20240528	-46.41	4601	20240125	79.96	15450	-46.41	20240528	4601	79.96	20240125	27750	-70.16	20240508	5700	45.26	20240805	6.02	N	199820	500	111 억	260427	N	N	146	N	N
134	20241206	120858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	-520	5	-5.84	4317994140	514361	102.25	8880	8930	8030	11570	6230	8900	8394.49	1.17	0	8000	9426	9162	9006	8742	8586	9085	8665	111	2670	500	5510	10	1	22220000	1862	23.28	1.48	12	2.31	360.00	5666.00	15450	20240528	-45.76	4601	20240125	82.13	15450	-45.76	20240528	4601	82.13	20240125	27750	-69.80	20240508	5700	47.02	20240805	6.02	N	199820	500	111 억	260427	N	N	146	N	N
135	20241206	110854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8240	-660	5	-7.42	3522411060	419127	83.32	8880	8930	8030	11570	6230	8900	8403.70	1.17	0	26355	9426	9162	9006	8742	8586	9085	8665	111	2670	500	5510	10	1	22220000	1831	22.89	1.45	12	1.89	360.00	5666.00	15450	20240528	-46.67	4601	20240125	79.09	15450	-46.67	20240528	4601	79.09	20240125	27750	-70.31	20240508	5700	44.56	20240805	6.02	N	199820	500	111 억	260427	N	N	146	N	N
136	20241206	100855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	-520	5	-5.84	1929946590	224880	44.70	8880	8930	8350	11570	6230	8900	8581.57	1.17	0	230	9426	9162	9006	8742	8586	9085	8665	111	2670	500	5510	10	1	22220000	1862	23.28	1.48	12	1.01	360.00	5666.00	15450	20240528	-45.76	4601	20240125	82.13	15450	-45.76	20240528	4601	82.13	20240125	27750	-69.80	20240508	5700	47.02	20240805	6.02	N	199820	500	111 억	260427	N	N	146	N	N
137	20241206	090903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8810	-90	5	-1.01	295148930	33418	6.64	8880	8930	8750	11570	6230	8900	8831.23	1.17	0	-9250	9426	9162	9006	8742	8586	9085	8665	111	2670	500	5510	10	1	22220000	1958	24.47	1.55	12	0.15	360.00	5666.00	15450	20240528	-42.98	4601	20240125	91.48	15450	-42.98	20240528	4601	91.48	20240125	27750	-68.25	20240508	5700	54.56	20240805	6.02	N	199820	500	111 억	260427	N	N	146	N	N
138	20241205	160845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8900	50	2	0.56	4420210700	488113	66.90	9030	9270	8850	11500	6200	8850	9056.76	1.06	0	25062	9590	9220	8980	8610	8370	9100	8490	111	2650	500	5480	10	1	22220000	1978	24.72	1.57	12	2.20	360.00	5666.00	15450	20240528	-42.39	4601	20240125	93.44	15450	-42.39	20240528	4601	93.44	20240125	27750	-67.93	20240508	5700	56.14	20240805	6.17	N	199820	500	111 억	234961	N	N	146	N	N
139	20241205	150851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8940	90	2	1.02	4138024730	456473	62.56	9030	9270	8850	11500	6200	8850	9065.22	1.06	0	16054	9590	9220	8980	8610	8370	9100	8490	111	2650	500	5480	10	1	22220000	1986	24.83	1.58	12	2.05	360.00	5666.00	15450	20240528	-42.14	4601	20240125	94.31	15450	-42.14	20240528	4601	94.31	20240125	27750	-67.78	20240508	5700	56.84	20240805	6.17	N	199820	500	111 억	234961	N	N	20	N	N
140	20241205	140837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	200	2	2.26	3621651430	398803	54.66	9030	9270	8850	11500	6200	8850	9081.31	1.06	0	3797	9590	9220	8980	8610	8370	9100	8490	111	2650	500	5480	10	1	22220000	2011	25.14	1.60	12	1.79	360.00	5666.00	15450	20240528	-41.42	4601	20240125	96.70	15450	-41.42	20240528	4601	96.70	20240125	27750	-67.39	20240508	5700	58.77	20240805	6.17	N	199820	500	111 억	234961	N	N	20	N	N
141	20241205	130847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	170	2	1.92	3361746390	370081	50.72	9030	9270	8850	11500	6200	8850	9083.82	1.06	0	-8725	9590	9220	8980	8610	8370	9100	8490	111	2650	500	5480	10	1	22220000	2004	25.06	1.59	12	1.67	360.00	5666.00	15450	20240528	-41.62	4601	20240125	96.04	15450	-41.62	20240528	4601	96.04	20240125	27750	-67.50	20240508	5700	58.25	20240805	6.17	N	199820	500	111 억	234961	N	N	20	N	N
142	20241205	120847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9090	240	2	2.71	2994428670	329424	45.15	9030	9270	8850	11500	6200	8850	9089.90	1.06	0	-20399	9590	9220	8980	8610	8370	9100	8490	111	2650	500	5480	10	1	22220000	2020	25.25	1.60	12	1.48	360.00	5666.00	15450	20240528	-41.17	4601	20240125	97.57	15450	-41.17	20240528	4601	97.57	20240125	27750	-67.24	20240508	5700	59.47	20240805	6.17	N	199820	500	111 억	234961	N	N	20	N	N
143	20241205	110845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	300	2	3.39	2781894300	306095	41.95	9030	9270	8850	11500	6200	8850	9088.35	1.06	0	-21961	9590	9220	8980	8610	8370	9100	8490	111	2650	500	5480	10	1	22220000	2033	25.42	1.61	12	1.38	360.00	5666.00	15450	20240528	-40.78	4601	20240125	98.87	15450	-40.78	20240528	4601	98.87	20240125	27750	-67.03	20240508	5700	60.53	20240805	6.17	N	199820	500	111 억	234961	N	N	20	N	N
144	20241205	100842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9130	280	2	3.16	2223590720	244997	33.58	9030	9270	8850	11500	6200	8850	9076.00	1.06	0	-18637	9590	9220	8980	8610	8370	9100	8490	111	2650	500	5480	10	1	22220000	2029	25.36	1.61	12	1.10	360.00	5666.00	15450	20240528	-40.91	4601	20240125	98.44	15450	-40.91	20240528	4601	98.44	20240125	27750	-67.10	20240508	5700	60.18	20240805	6.17	N	199820	500	111 억	234961	N	N	20	N	N
145	20241205	090849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	200	2	2.26	690862070	76264	10.45	9030	9130	9020	11500	6200	8850	9058.86	1.06	0	-17529	9590	9220	8980	8610	8370	9100	8490	111	2650	500	5480	10	1	22220000	2011	25.14	1.60	12	0.34	360.00	5666.00	15450	20240528	-41.42	4601	20240125	96.70	15450	-41.42	20240528	4601	96.70	20240125	27750	-67.39	20240508	5700	58.77	20240805	6.17	N	199820	500	111 억	234961	N	N	20	N	N
146	20241204	160831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	-650	5	-6.84	6467982600	718905	102.63	9180	9350	8740	12350	6650	9500	8997.76	1.34	0	-57000	9986	9742	9396	9152	8806	9865	9275	111	2850	500	5890	10	1	22220000	1966	24.58	1.56	12	3.24	360.00	5666.00	15450	20240528	-42.72	4601	20240125	92.35	15450	-42.72	20240528	4601	92.35	20240125	27750	-68.11	20240508	5700	55.26	20240805	6.25	N	199820	500	111 억	297359	N	N	20	N	N
147	20241204	150831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8870	-630	5	-6.63	6016676310	668015	95.37	9180	9350	8740	12350	6650	9500	9006.71	1.34	0	-57953	9986	9742	9396	9152	8806	9865	9275	111	2850	500	5890	10	1	22220000	1971	24.64	1.57	12	3.01	360.00	5666.00	15450	20240528	-42.59	4601	20240125	92.78	15450	-42.59	20240528	4601	92.78	20240125	27750	-68.04	20240508	5700	55.61	20240805	6.25	N	199820	500	111 억	297359	N	N	116	N	N
148	20241204	140833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8870	-630	5	-6.63	5433582810	602550	86.02	9180	9350	8740	12350	6650	9500	9017.55	1.34	0	-51887	9986	9742	9396	9152	8806	9865	9275	111	2850	500	5890	10	1	22220000	1971	24.64	1.57	12	2.71	360.00	5666.00	15450	20240528	-42.59	4601	20240125	92.78	15450	-42.59	20240528	4601	92.78	20240125	27750	-68.04	20240508	5700	55.61	20240805	6.25	N	199820	500	111 억	297359	N	N	116	N	N
149	20241204	130827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	-440	5	-4.63	4950620340	548556	78.31	9180	9350	8740	12350	6650	9500	9024.72	1.34	0	-33710	9986	9742	9396	9152	8806	9865	9275	111	2850	500	5890	10	1	22220000	2013	25.17	1.60	12	2.47	360.00	5666.00	15450	20240528	-41.36	4601	20240125	96.91	15450	-41.36	20240528	4601	96.91	20240125	27750	-67.35	20240508	5700	58.95	20240805	6.25	N	199820	500	111 억	297359	N	N	116	N	N
150	20241204	120822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	-430	5	-4.53	4747811800	526171	75.12	9180	9350	8740	12350	6650	9500	9023.22	1.34	0	-31247	9986	9742	9396	9152	8806	9865	9275	111	2850	500	5890	10	1	22220000	2015	25.19	1.60	12	2.37	360.00	5666.00	15450	20240528	-41.29	4601	20240125	97.13	15450	-41.29	20240528	4601	97.13	20240125	27750	-67.32	20240508	5700	59.12	20240805	6.25	N	199820	500	111 억	297359	N	N	116	N	N
151	20241204	110815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	-520	5	-5.47	4333421520	480129	68.54	9180	9350	8740	12350	6650	9500	9025.42	1.34	0	-29417	9986	9742	9396	9152	8806	9865	9275	111	2850	500	5890	10	1	22220000	1995	24.94	1.58	12	2.16	360.00	5666.00	15450	20240528	-41.88	4601	20240125	95.17	15450	-41.88	20240528	4601	95.17	20240125	27750	-67.64	20240508	5700	57.54	20240805	6.25	N	199820	500	111 억	297359	N	N	116	N	N
152	20241204	100820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	-520	5	-5.47	3624628800	401016	57.25	9180	9350	8740	12350	6650	9500	9038.48	1.34	0	-20038	9986	9742	9396	9152	8806	9865	9275	111	2850	500	5890	10	1	22220000	1995	24.94	1.58	12	1.80	360.00	5666.00	15450	20240528	-41.88	4601	20240125	95.17	15450	-41.88	20240528	4601	95.17	20240125	27750	-67.64	20240508	5700	57.54	20240805	6.25	N	199820	500	111 억	297359	N	N	116	N	N
153	20241204	090836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9300	-200	5	-2.11	812382480	88239	12.60	9180	9350	9100	12350	6650	9500	9206.23	1.34	0	9621	9986	9742	9396	9152	8806	9865	9275	111	2850	500	5890	10	1	22220000	2066	25.83	1.64	12	0.40	360.00	5666.00	15450	20240528	-39.81	4601	20240125	102.13	15450	-39.81	20240528	4601	102.13	20240125	27750	-66.49	20240508	5700	63.16	20240805	6.25	N	199820	500	111 억	297359	N	N	116	N	N
154	20241203	160906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9500	350	2	3.83	6481511190	687391	133.11	9050	9640	9050	11890	6410	9150	9429.06	1.08	0	57096	9870	9510	9330	8970	8790	9420	8880	111	2740	500	5670	10	1	22220000	2111	26.39	1.68	12	3.09	360.00	5666.00	15450	20240528	-38.51	4601	20240125	106.48	15450	-38.51	20240528	4601	106.48	20240125	27750	-65.77	20240508	5700	66.67	20240805	6.44	N	199820	500	111 억	239642	N	N	116	N	N
155	20241203	150942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9490	340	2	3.72	6111679960	648449	125.57	9050	9640	9050	11890	6410	9150	9425.08	1.08	0	42489	9870	9510	9330	8970	8790	9420	8880	111	2740	500	5670	10	1	22220000	2109	26.36	1.67	12	2.92	360.00	5666.00	15450	20240528	-38.58	4601	20240125	106.26	15450	-38.58	20240528	4601	106.26	20240125	27750	-65.80	20240508	5700	66.49	20240805	6.44	N	199820	500	111 억	239642	N	N	66	N	N
156	20241203	140924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9500	350	2	3.83	5502648870	584329	113.15	9050	9640	9050	11890	6410	9150	9417.05	1.08	0	31603	9870	9510	9330	8970	8790	9420	8880	111	2740	500	5670	10	1	22220000	2111	26.39	1.68	12	2.63	360.00	5666.00	15450	20240528	-38.51	4601	20240125	106.48	15450	-38.51	20240528	4601	106.48	20240125	27750	-65.77	20240508	5700	66.67	20240805	6.44	N	199820	500	111 억	239642	N	N	66	N	N
157	20241203	130926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9450	300	2	3.28	5066840960	538259	104.23	9050	9640	9050	11890	6410	9150	9413.40	1.08	0	24725	9870	9510	9330	8970	8790	9420	8880	111	2740	500	5670	10	1	22220000	2100	26.25	1.67	12	2.42	360.00	5666.00	15450	20240528	-38.83	4601	20240125	105.39	15450	-38.83	20240528	4601	105.39	20240125	27750	-65.95	20240508	5700	65.79	20240805	6.44	N	199820	500	111 억	239642	N	N	66	N	N
158	20241203	120938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9520	370	2	4.04	4664754410	495816	96.01	9050	9640	9050	11890	6410	9150	9408.24	1.08	0	14070	9870	9510	9330	8970	8790	9420	8880	111	2740	500	5670	10	1	22220000	2115	26.44	1.68	12	2.23	360.00	5666.00	15450	20240528	-38.38	4601	20240125	106.91	15450	-38.38	20240528	4601	106.91	20240125	27750	-65.69	20240508	5700	67.02	20240805	6.44	N	199820	500	111 억	239642	N	N	66	N	N
159	20241203	110920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9530	380	2	4.15	4205439820	447439	86.64	9050	9640	9050	11890	6410	9150	9398.92	1.08	0	-3907	9870	9510	9330	8970	8790	9420	8880	111	2740	500	5670	10	1	22220000	2118	26.47	1.68	12	2.01	360.00	5666.00	15450	20240528	-38.32	4601	20240125	107.13	15450	-38.32	20240528	4601	107.13	20240125	27750	-65.66	20240508	5700	67.19	20240805	6.44	N	199820	500	111 억	239642	N	N	66	N	N
160	20241203	100903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9370	220	2	2.40	2359082230	253585	49.11	9050	9400	9050	11890	6410	9150	9302.93	1.08	0	25286	9870	9510	9330	8970	8790	9420	8880	111	2740	500	5670	10	1	22220000	2082	26.03	1.65	12	1.14	360.00	5666.00	15450	20240528	-39.35	4601	20240125	103.65	15450	-39.35	20240528	4601	103.65	20240125	27750	-66.23	20240508	5700	64.39	20240805	6.44	N	199820	500	111 억	239642	N	N	66	N	N
161	20241203	090856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9300	150	2	1.64	875201460	94587	18.32	9050	9380	9050	11890	6410	9150	9252.89	1.08	0	28946	9870	9510	9330	8970	8790	9420	8880	111	2740	500	5670	10	1	22220000	2066	25.83	1.64	12	0.43	360.00	5666.00	15450	20240528	-39.81	4601	20240125	102.13	15450	-39.81	20240528	4601	102.13	20240125	27750	-66.49	20240508	5700	63.16	20240805	6.44	N	199820	500	111 억	239642	N	N	66	N	N
162	20241202	160843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	-330	5	-3.48	4666036650	500888	72.34	9560	9690	9150	12320	6640	9480	9317.60	1.03	0	7958	10080	9780	9570	9270	9060	9675	9165	111	2840	500	5870	10	1	22220000	2033	25.42	1.61	12	2.25	360.00	5666.00	15450	20240528	-40.78	4601	20240125	98.87	15450	-40.78	20240528	4601	98.87	20240125	27750	-67.03	20240508	5700	60.53	20240805	6.57	N	199820	500	111 억	227886	N	N	66	N	N
163	20241202	150949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9170	-310	5	-3.27	4248193040	455282	65.75	9560	9690	9150	12320	6640	9480	9330.76	1.03	0	-4069	10080	9780	9570	9270	9060	9675	9165	111	2840	500	5870	10	1	22220000	2038	25.47	1.62	12	2.05	360.00	5666.00	15450	20240528	-40.65	4601	20240125	99.30	15450	-40.65	20240528	4601	99.30	20240125	27750	-66.95	20240508	5700	60.88	20240805	6.57	N	199820	500	111 억	227886	N	N	46	N	N
164	20241202	140903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	-240	5	-2.53	3642602870	389367	56.23	9560	9690	9160	12320	6640	9480	9355.05	1.03	0	-475	10080	9780	9570	9270	9060	9675	9165	111	2840	500	5870	10	1	22220000	2053	25.67	1.63	12	1.75	360.00	5666.00	15450	20240528	-40.19	4601	20240125	100.83	15450	-40.19	20240528	4601	100.83	20240125	27750	-66.70	20240508	5700	62.11	20240805	6.57	N	199820	500	111 억	227886	N	N	46	N	N
165	20241202	130853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9180	-300	5	-3.16	3432235080	366669	52.95	9560	9690	9160	12320	6640	9480	9360.44	1.03	0	4459	10080	9780	9570	9270	9060	9675	9165	111	2840	500	5870	10	1	22220000	2040	25.50	1.62	12	1.65	360.00	5666.00	15450	20240528	-40.58	4601	20240125	99.52	15450	-40.58	20240528	4601	99.52	20240125	27750	-66.92	20240508	5700	61.05	20240805	6.57	N	199820	500	111 억	227886	N	N	46	N	N
166	20241202	120913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	-240	5	-2.53	2892192230	307983	44.48	9560	9690	9200	12320	6640	9480	9390.63	1.03	0	-11693	10080	9780	9570	9270	9060	9675	9165	111	2840	500	5870	10	1	22220000	2053	25.67	1.63	12	1.39	360.00	5666.00	15450	20240528	-40.19	4601	20240125	100.83	15450	-40.19	20240528	4601	100.83	20240125	27750	-66.70	20240508	5700	62.11	20240805	6.57	N	199820	500	111 억	227886	N	N	46	N	N
167	20241202	110824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9330	-150	5	-1.58	2361230960	250693	36.20	9560	9690	9240	12320	6640	9480	9418.71	1.03	0	-20604	10080	9780	9570	9270	9060	9675	9165	111	2840	500	5870	10	1	22220000	2073	25.92	1.65	12	1.13	360.00	5666.00	15450	20240528	-39.61	4601	20240125	102.78	15450	-39.61	20240528	4601	102.78	20240125	27750	-66.38	20240508	5700	63.68	20240805	6.57	N	199820	500	111 억	227886	N	N	46	N	N
168	20241202	100835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9290	-190	5	-2.00	1989284810	210717	30.43	9560	9690	9240	12320	6640	9480	9440.47	1.03	0	-18735	10080	9780	9570	9270	9060	9675	9165	111	2840	500	5870	10	1	22220000	2064	25.81	1.64	12	0.95	360.00	5666.00	15450	20240528	-39.87	4601	20240125	101.91	15450	-39.87	20240528	4601	101.91	20240125	27750	-66.52	20240508	5700	62.98	20240805	6.57	N	199820	500	111 억	227886	N	N	46	N	N
169	20241202	090831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9590	110	2	1.16	586027660	60985	8.81	9560	9690	9560	12320	6640	9480	9610.29	1.03	0	1015	10080	9780	9570	9270	9060	9675	9165	111	2840	500	5870	10	1	22220000	2131	26.64	1.69	12	0.27	360.00	5666.00	15450	20240528	-37.93	4601	20240125	108.43	15450	-37.93	20240528	4601	108.43	20240125	27750	-65.44	20240508	5700	68.25	20240805	6.57	N	199820	500	111 억	227886	N	N	46	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History