KissMeData/243840/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161104	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	40	2	0.79	126637590	24954	31.96	4975	5150	4975	6600	3560	5080	5074.57	6.54	7290	7420	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1993	7.55	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.00	N	243840	500	194 억	2543773	N	N	75	N	N
3	20241231	151048	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	40	2	0.79	126637590	24954	31.96	4975	5150	4975	6600	3560	5080	5074.57	6.54	7290	7420	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1993	7.55	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.00	N	243840	500	194 억	2543773	N	N	75	N	N
4	20241231	141103	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	40	2	0.79	126637590	24954	31.96	4975	5150	4975	6600	3560	5080	5074.57	6.54	7290	7420	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1993	7.55	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.00	N	243840	500	194 억	2543773	N	N	75	N	N
5	20241231	131104	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	40	2	0.79	126637590	24954	31.96	4975	5150	4975	6600	3560	5080	5074.57	6.54	7290	7420	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1993	7.55	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.00	N	243840	500	194 억	2543773	N	N	75	N	N
6	20241231	121103	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	40	2	0.79	126637590	24954	31.96	4975	5150	4975	6600	3560	5080	5074.57	6.54	7290	7420	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1993	7.55	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.00	N	243840	500	194 억	2543773	N	N	75	N	N
7	20241231	111102	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	40	2	0.79	126637590	24954	31.96	4975	5150	4975	6600	3560	5080	5074.57	6.54	7290	7420	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1993	7.55	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.00	N	243840	500	194 억	2543773	N	N	75	N	N
8	20241231	101056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	40	2	0.79	126637590	24954	31.96	4975	5150	4975	6600	3560	5080	5074.57	6.54	7290	7420	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1993	7.55	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.00	N	243840	500	194 억	2543773	N	N	75	N	N
9	20241231	091059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	40	2	0.79	126637590	24954	31.96	4975	5150	4975	6600	3560	5080	5074.57	6.54	7290	7420	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1993	7.55	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.00	N	243840	500	194 억	2543773	N	N	75	N	N
10	20241230	161057	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	40	2	0.79	125646470	24760	31.72	4975	5150	4975	6600	3560	5080	5074.57	6.52	0	7420	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1993	7.55	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.00	N	243840	500	194 억	2536483	N	N	75	N	N
11	20241230	151100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5090	10	2	0.20	119952390	23644	30.29	4975	5150	4975	6600	3560	5080	5073.27	6.52	0	7808	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1981	7.51	0.69	12	0.06	678.00	7407.00	13060	20240327	-61.03	4780	20241209	6.49	13060	-61.03	20240327	4780	6.49	20241209	65300	-92.21	20240327	4780	6.49	20241209	2.00	N	243840	500	194 억	2536483	N	N	212	N	N
12	20241230	141101	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5100	20	2	0.39	113270610	22332	28.61	4975	5150	4975	6600	3560	5080	5072.12	6.52	0	7357	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1985	7.52	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.95	4780	20241209	6.69	13060	-60.95	20240327	4780	6.69	20241209	65300	-92.19	20240327	4780	6.69	20241209	2.00	N	243840	500	194 억	2536483	N	N	212	N	N
13	20241230	131102	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	40	2	0.79	100139590	19759	25.31	4975	5150	4975	6600	3560	5080	5068.05	6.52	0	7839	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1993	7.55	0.69	12	0.05	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.00	N	243840	500	194 억	2536483	N	N	212	N	N
14	20241230	121056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5100	20	2	0.39	87220830	17225	22.06	4975	5150	4975	6600	3560	5080	5063.62	6.52	0	7353	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1985	7.52	0.69	12	0.04	678.00	7407.00	13060	20240327	-60.95	4780	20241209	6.69	13060	-60.95	20240327	4780	6.69	20241209	65300	-92.19	20240327	4780	6.69	20241209	2.00	N	243840	500	194 억	2536483	N	N	212	N	N
15	20241230	111100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5140	60	2	1.18	71435040	14131	18.10	4975	5150	4975	6600	3560	5080	5055.20	6.52	0	7680	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	2000	7.58	0.69	12	0.04	678.00	7407.00	13060	20240327	-60.64	4780	20241209	7.53	13060	-60.64	20240327	4780	7.53	20241209	65300	-92.13	20240327	4780	7.53	20241209	2.00	N	243840	500	194 억	2536483	N	N	212	N	N
16	20241230	101059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5120	40	2	0.79	60255770	11950	15.31	4975	5120	4975	6600	3560	5080	5042.32	6.52	0	7793	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1993	7.55	0.69	12	0.03	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.00	N	243840	500	194 억	2536483	N	N	212	N	N
17	20241230	091100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	5110	30	2	0.59	39559780	7894	10.11	4975	5110	4975	6600	3560	5080	5011.37	6.52	0	6010	5226	5152	5056	4982	4886	5190	5020	195	1520	500	3750	10	1	38919035	1989	7.54	0.69	12	0.02	678.00	7407.00	13060	20240327	-60.87	4780	20241209	6.90	13060	-60.87	20240327	4780	6.90	20241209	65300	-92.17	20240327	4780	6.90	20241209	2.00	N	243840	500	194 억	2536483	N	N	212	N	N
18	20241227	161054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	0	3	0.00	392790850	77981	164.00	5030	5130	4960	6600	3560	5080	5036.98	6.52	0	-1842	5253	5166	5113	5026	4973	5140	5000	195	1520	500	3750	10	1	38919035	1977	7.49	0.69	12	0.20	678.00	7407.00	13060	20240327	-61.10	4780	20241209	6.28	13060	-61.10	20240327	4780	6.28	20241209	65300	-92.22	20240327	4780	6.28	20241209	2.01	N	243840	500	194 억	2538368	N	N	212	N	N
19	20241227	151053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5070	-10	5	-0.20	378233030	75103	157.95	5030	5130	4960	6600	3560	5080	5036.19	6.52	0	-2380	5253	5166	5113	5026	4973	5140	5000	195	1520	500	3750	10	1	38919035	1973	7.48	0.68	12	0.19	678.00	7407.00	13060	20240327	-61.18	4780	20241209	6.07	13060	-61.18	20240327	4780	6.07	20241209	65300	-92.24	20240327	4780	6.07	20241209	2.01	N	243840	500	194 억	2538368	N	N	222	N	N
20	20241227	141056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	0	3	0.00	328425460	65284	137.30	5030	5130	4960	6600	3560	5080	5030.72	6.52	0	-2815	5253	5166	5113	5026	4973	5140	5000	195	1520	500	3750	10	1	38919035	1977	7.49	0.69	12	0.17	678.00	7407.00	13060	20240327	-61.10	4780	20241209	6.28	13060	-61.10	20240327	4780	6.28	20241209	65300	-92.22	20240327	4780	6.28	20241209	2.01	N	243840	500	194 억	2538368	N	N	222	N	N
21	20241227	131054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5000	-80	5	-1.57	281690080	55993	117.76	5030	5130	4960	6600	3560	5080	5030.81	6.52	0	-3821	5253	5166	5113	5026	4973	5140	5000	195	1520	500	3750	10	1	38919035	1946	7.37	0.68	12	0.14	678.00	7407.00	13060	20240327	-61.72	4780	20241209	4.60	13060	-61.72	20240327	4780	4.60	20241209	65300	-92.34	20240327	4780	4.60	20241209	2.01	N	243840	500	194 억	2538368	N	N	222	N	N
22	20241227	121056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4970	-110	5	-2.17	262410580	52141	109.66	5030	5130	4960	6600	3560	5080	5032.71	6.52	0	-3393	5253	5166	5113	5026	4973	5140	5000	195	1520	500	3750	5	1	38919035	1934	7.33	0.67	12	0.13	678.00	7407.00	13060	20240327	-61.94	4780	20241209	3.97	13060	-61.94	20240327	4780	3.97	20241209	65300	-92.39	20240327	4780	3.97	20241209	2.01	N	243840	500	194 억	2538368	N	N	222	N	N
23	20241227	111053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5000	-80	5	-1.57	210977745	41830	87.97	5030	5130	4970	6600	3560	5080	5043.69	6.52	0	-1321	5253	5166	5113	5026	4973	5140	5000	195	1520	500	3750	10	1	38919035	1946	7.37	0.68	12	0.11	678.00	7407.00	13060	20240327	-61.72	4780	20241209	4.60	13060	-61.72	20240327	4780	4.60	20241209	65300	-92.34	20240327	4780	4.60	20241209	2.01	N	243840	500	194 억	2538368	N	N	222	N	N
24	20241227	101052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5100	20	2	0.39	114867385	22854	48.06	5030	5120	4970	6600	3560	5080	5026.14	6.52	0	1412	5253	5166	5113	5026	4973	5140	5000	195	1520	500	3750	10	1	38919035	1985	7.52	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.95	4780	20241209	6.69	13060	-60.95	20240327	4780	6.69	20241209	65300	-92.19	20240327	4780	6.69	20241209	2.01	N	243840	500	194 억	2538368	N	N	222	N	N
25	20241227	091057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5040	-40	5	-0.79	27369375	5444	11.45	5030	5080	4995	6600	3560	5080	5027.44	6.52	0	-486	5253	5166	5113	5026	4973	5140	5000	195	1520	500	3750	10	1	38919035	1962	7.43	0.68	12	0.01	678.00	7407.00	13060	20240327	-61.41	4780	20241209	5.44	13060	-61.41	20240327	4780	5.44	20241209	65300	-92.28	20240327	4780	5.44	20241209	2.01	N	243840	500	194 억	2538368	N	N	222	N	N
26	20241226	161048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	-120	5	-2.31	241739850	47370	77.26	5200	5200	5060	6760	3640	5200	5103.33	6.57	0	-15371	5426	5312	5246	5132	5066	5280	5100	195	1560	500	3840	10	1	38919035	1977	7.49	0.69	12	0.12	678.00	7407.00	13060	20240327	-61.10	4780	20241209	6.28	13060	-61.10	20240327	4780	6.28	20241209	65300	-92.22	20240327	4780	6.28	20241209	2.02	N	243840	500	194 억	2555525	N	N	222	N	N
27	20241226	151046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	-120	5	-2.31	225242970	44124	71.97	5200	5200	5060	6760	3640	5200	5104.77	6.57	0	-13716	5426	5312	5246	5132	5066	5280	5100	195	1560	500	3840	10	1	38919035	1977	7.49	0.69	12	0.11	678.00	7407.00	13060	20240327	-61.10	4780	20241209	6.28	13060	-61.10	20240327	4780	6.28	20241209	65300	-92.22	20240327	4780	6.28	20241209	2.02	N	243840	500	194 억	2555525	N	N	397	N	N
28	20241226	141044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5070	-130	5	-2.50	172076630	33666	54.91	5200	5200	5060	6760	3640	5200	5111.29	6.57	0	-12480	5426	5312	5246	5132	5066	5280	5100	195	1560	500	3840	10	1	38919035	1973	7.48	0.68	12	0.09	678.00	7407.00	13060	20240327	-61.18	4780	20241209	6.07	13060	-61.18	20240327	4780	6.07	20241209	65300	-92.24	20240327	4780	6.07	20241209	2.02	N	243840	500	194 억	2555525	N	N	397	N	N
29	20241226	131046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5120	-80	5	-1.54	123823390	24178	39.44	5200	5200	5080	6760	3640	5200	5121.32	6.57	0	-5515	5426	5312	5246	5132	5066	5280	5100	195	1560	500	3840	10	1	38919035	1993	7.55	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.02	N	243840	500	194 억	2555525	N	N	397	N	N
30	20241226	121044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5120	-80	5	-1.54	111175990	21707	35.40	5200	5200	5080	6760	3640	5200	5121.67	6.57	0	-4281	5426	5312	5246	5132	5066	5280	5100	195	1560	500	3840	10	1	38919035	1993	7.55	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.02	N	243840	500	194 억	2555525	N	N	397	N	N
31	20241226	111042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5120	-80	5	-1.54	85000250	16593	27.06	5200	5200	5080	6760	3640	5200	5122.66	6.57	0	-1724	5426	5312	5246	5132	5066	5280	5100	195	1560	500	3840	10	1	38919035	1993	7.55	0.69	12	0.04	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.02	N	243840	500	194 억	2555525	N	N	397	N	N
32	20241226	101046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5120	-80	5	-1.54	76617630	14955	24.39	5200	5200	5080	6760	3640	5200	5123.21	6.57	0	-1824	5426	5312	5246	5132	5066	5280	5100	195	1560	500	3840	10	1	38919035	1993	7.55	0.69	12	0.04	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.02	N	243840	500	194 억	2555525	N	N	397	N	N
33	20241226	091046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5160	-40	5	-0.77	14912070	2879	4.70	5200	5200	5160	6760	3640	5200	5179.60	6.57	0	-408	5426	5312	5246	5132	5066	5280	5100	195	1560	500	3840	10	1	38919035	2008	7.61	0.70	12	0.01	678.00	7407.00	13060	20240327	-60.49	4780	20241209	7.95	13060	-60.49	20240327	4780	7.95	20241209	65300	-92.10	20240327	4780	7.95	20241209	2.02	N	243840	500	194 억	2555525	N	N	397	N	N
34	20241224	161044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5200	-30	5	-0.57	320591800	61161	108.59	5230	5360	5180	6790	3670	5230	5241.87	6.57	0	-1570	5376	5302	5176	5102	4976	5340	5140	195	1560	500	3870	10	1	38919035	2024	7.67	0.70	12	0.16	678.00	7407.00	13060	20240327	-60.18	4780	20241209	8.79	13060	-60.18	20240327	4780	8.79	20241209	65300	-92.04	20240327	4780	8.79	20241209	2.01	N	243840	500	194 억	2557003	N	N	393	N	N
35	20241224	151044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5210	-20	5	-0.38	279765070	53310	94.65	5230	5360	5180	6790	3670	5230	5247.89	6.57	0	325	5376	5302	5176	5102	4976	5340	5140	195	1560	500	3870	10	1	38919035	2028	7.68	0.70	12	0.14	678.00	7407.00	13060	20240327	-60.11	4780	20241209	9.00	13060	-60.11	20240327	4780	9.00	20241209	65300	-92.02	20240327	4780	9.00	20241209	2.01	N	243840	500	194 억	2557003	N	N	765	N	N
36	20241224	141042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5230	0	3	0.00	257918180	49120	87.21	5230	5360	5180	6790	3670	5230	5250.78	6.57	0	2813	5376	5302	5176	5102	4976	5340	5140	195	1560	500	3870	10	1	38919035	2035	7.71	0.71	12	0.13	678.00	7407.00	13060	20240327	-59.95	4780	20241209	9.41	13060	-59.95	20240327	4780	9.41	20241209	65300	-91.99	20240327	4780	9.41	20241209	2.01	N	243840	500	194 억	2557003	N	N	765	N	N
37	20241224	131043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5230	0	3	0.00	244221090	46495	82.55	5230	5360	5180	6790	3670	5230	5252.63	6.57	0	3539	5376	5302	5176	5102	4976	5340	5140	195	1560	500	3870	10	1	38919035	2035	7.71	0.71	12	0.12	678.00	7407.00	13060	20240327	-59.95	4780	20241209	9.41	13060	-59.95	20240327	4780	9.41	20241209	65300	-91.99	20240327	4780	9.41	20241209	2.01	N	243840	500	194 억	2557003	N	N	765	N	N
38	20241224	121043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5240	10	2	0.19	212678390	40457	71.83	5230	5360	5180	6790	3670	5230	5256.90	6.57	0	5428	5376	5302	5176	5102	4976	5340	5140	195	1560	500	3870	10	1	38919035	2039	7.73	0.71	12	0.10	678.00	7407.00	13060	20240327	-59.88	4780	20241209	9.62	13060	-59.88	20240327	4780	9.62	20241209	65300	-91.98	20240327	4780	9.62	20241209	2.01	N	243840	500	194 억	2557003	N	N	765	N	N
39	20241224	111045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5240	10	2	0.19	196035530	37276	66.18	5230	5360	5180	6790	3670	5230	5259.03	6.57	0	6124	5376	5302	5176	5102	4976	5340	5140	195	1560	500	3870	10	1	38919035	2039	7.73	0.71	12	0.10	678.00	7407.00	13060	20240327	-59.88	4780	20241209	9.62	13060	-59.88	20240327	4780	9.62	20241209	65300	-91.98	20240327	4780	9.62	20241209	2.01	N	243840	500	194 억	2557003	N	N	765	N	N
40	20241224	101043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5230	0	3	0.00	173826520	33035	58.65	5230	5360	5180	6790	3670	5230	5261.89	6.57	0	4817	5376	5302	5176	5102	4976	5340	5140	195	1560	500	3870	10	1	38919035	2035	7.71	0.71	12	0.08	678.00	7407.00	13060	20240327	-59.95	4780	20241209	9.41	13060	-59.95	20240327	4780	9.41	20241209	65300	-91.99	20240327	4780	9.41	20241209	2.01	N	243840	500	194 억	2557003	N	N	765	N	N
41	20241224	091049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5260	30	2	0.57	6011370	1148	2.04	5230	5290	5200	6790	3670	5230	5236.39	6.57	0	-357	5376	5302	5176	5102	4976	5340	5140	195	1560	500	3870	10	1	38919035	2047	7.76	0.71	12	0.00	678.00	7407.00	13060	20240327	-59.72	4780	20241209	10.04	13060	-59.72	20240327	4780	10.04	20241209	65300	-91.94	20240327	4780	10.04	20241209	2.01	N	243840	500	194 억	2557003	N	N	765	N	N
42	20241223	161034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5230	100	2	1.95	287332160	55604	97.50	5180	5250	5050	6660	3600	5130	5167.47	6.53	0	14558	5390	5260	5140	5010	4890	5200	4950	195	1530	500	3790	10	1	38919035	2035	7.71	0.71	12	0.14	678.00	7407.00	13060	20240327	-59.95	4780	20241209	9.41	13060	-59.95	20240327	4780	9.41	20241209	65300	-91.99	20240327	4780	9.41	20241209	2.02	N	243840	500	194 억	2542618	N	N	765	N	N
43	20241223	151040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5230	100	2	1.95	269158420	52128	91.41	5180	5250	5050	6660	3600	5130	5163.41	6.53	0	14734	5390	5260	5140	5010	4890	5200	4950	195	1530	500	3790	10	1	38919035	2035	7.71	0.71	12	0.13	678.00	7407.00	13060	20240327	-59.95	4780	20241209	9.41	13060	-59.95	20240327	4780	9.41	20241209	65300	-91.99	20240327	4780	9.41	20241209	2.02	N	243840	500	194 억	2542618	N	N	71	N	N
44	20241223	141035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5230	100	2	1.95	239831240	46527	81.58	5180	5240	5050	6660	3600	5130	5154.67	6.53	0	13966	5390	5260	5140	5010	4890	5200	4950	195	1530	500	3790	10	1	38919035	2035	7.71	0.71	12	0.12	678.00	7407.00	13060	20240327	-59.95	4780	20241209	9.41	13060	-59.95	20240327	4780	9.41	20241209	65300	-91.99	20240327	4780	9.41	20241209	2.02	N	243840	500	194 억	2542618	N	N	71	N	N
45	20241223	131035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5190	60	2	1.17	206715130	40172	70.44	5180	5220	5050	6660	3600	5130	5145.75	6.53	0	10064	5390	5260	5140	5010	4890	5200	4950	195	1530	500	3790	10	1	38919035	2020	7.65	0.70	12	0.10	678.00	7407.00	13060	20240327	-60.26	4780	20241209	8.58	13060	-60.26	20240327	4780	8.58	20241209	65300	-92.05	20240327	4780	8.58	20241209	2.02	N	243840	500	194 억	2542618	N	N	71	N	N
46	20241223	121037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5200	70	2	1.36	171994290	33494	58.73	5180	5210	5050	6660	3600	5130	5135.08	6.53	0	5975	5390	5260	5140	5010	4890	5200	4950	195	1530	500	3790	10	1	38919035	2024	7.67	0.70	12	0.09	678.00	7407.00	13060	20240327	-60.18	4780	20241209	8.79	13060	-60.18	20240327	4780	8.79	20241209	65300	-92.04	20240327	4780	8.79	20241209	2.02	N	243840	500	194 억	2542618	N	N	71	N	N
47	20241223	111035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5180	50	2	0.97	121434030	23746	41.64	5180	5200	5050	6660	3600	5130	5113.87	6.53	0	-882	5390	5260	5140	5010	4890	5200	4950	195	1530	500	3790	10	1	38919035	2016	7.64	0.70	12	0.06	678.00	7407.00	13060	20240327	-60.34	4780	20241209	8.37	13060	-60.34	20240327	4780	8.37	20241209	65300	-92.07	20240327	4780	8.37	20241209	2.02	N	243840	500	194 억	2542618	N	N	71	N	N
48	20241223	101029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5150	20	2	0.39	96257090	18879	33.10	5180	5180	5050	6660	3600	5130	5098.63	6.53	0	-1640	5390	5260	5140	5010	4890	5200	4950	195	1530	500	3790	10	1	38919035	2004	7.60	0.70	12	0.05	678.00	7407.00	13060	20240327	-60.57	4780	20241209	7.74	13060	-60.57	20240327	4780	7.74	20241209	65300	-92.11	20240327	4780	7.74	20241209	2.02	N	243840	500	194 억	2542618	N	N	71	N	N
49	20241223	091033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5110	-20	5	-0.39	15350490	2985	5.23	5180	5180	5100	6660	3600	5130	5142.54	6.53	0	-1033	5390	5260	5140	5010	4890	5200	4950	195	1530	500	3790	10	1	38919035	1989	7.54	0.69	12	0.01	678.00	7407.00	13060	20240327	-60.87	4780	20241209	6.90	13060	-60.87	20240327	4780	6.90	20241209	65300	-92.17	20240327	4780	6.90	20241209	2.02	N	243840	500	194 억	2542618	N	N	71	N	N
50	20241220	161029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5130	-120	5	-2.29	290265110	56985	117.31	5270	5270	5020	6820	3680	5250	5093.71	6.58	0	-13164	5423	5336	5243	5156	5063	5380	5200	195	1570	500	3880	10	1	38919035	1997	7.57	0.69	12	0.15	678.00	7407.00	13060	20240327	-60.72	4780	20241209	7.32	13060	-60.72	20240327	4780	7.32	20241209	65300	-92.14	20240327	4780	7.32	20241209	2.02	N	243840	500	194 억	2561112	N	N	71	N	N
51	20241220	151033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5030	-220	5	-4.19	260844040	51201	105.41	5270	5270	5020	6820	3680	5250	5094.51	6.58	0	-9698	5423	5336	5243	5156	5063	5380	5200	195	1570	500	3880	10	1	38919035	1958	7.42	0.68	12	0.13	678.00	7407.00	13060	20240327	-61.49	4780	20241209	5.23	13060	-61.49	20240327	4780	5.23	20241209	65300	-92.30	20240327	4780	5.23	20241209	2.02	N	243840	500	194 억	2561112	N	N	734	N	N
52	20241220	141030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	-170	5	-3.24	229209850	44947	92.53	5270	5270	5020	6820	3680	5250	5099.56	6.58	0	-8152	5423	5336	5243	5156	5063	5380	5200	195	1570	500	3880	10	1	38919035	1977	7.49	0.69	12	0.12	678.00	7407.00	13060	20240327	-61.10	4780	20241209	6.28	13060	-61.10	20240327	4780	6.28	20241209	65300	-92.22	20240327	4780	6.28	20241209	2.02	N	243840	500	194 억	2561112	N	N	734	N	N
53	20241220	131029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5090	-160	5	-3.05	149112390	29097	59.90	5270	5270	5090	6820	3680	5250	5124.67	6.58	0	-8716	5423	5336	5243	5156	5063	5380	5200	195	1570	500	3880	10	1	38919035	1981	7.51	0.69	12	0.07	678.00	7407.00	13060	20240327	-61.03	4780	20241209	6.49	13060	-61.03	20240327	4780	6.49	20241209	65300	-92.21	20240327	4780	6.49	20241209	2.02	N	243840	500	194 억	2561112	N	N	734	N	N
54	20241220	121028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5110	-140	5	-2.67	122288810	23845	49.09	5270	5270	5100	6820	3680	5250	5128.49	6.58	0	-5931	5423	5336	5243	5156	5063	5380	5200	195	1570	500	3880	10	1	38919035	1989	7.54	0.69	12	0.06	678.00	7407.00	13060	20240327	-60.87	4780	20241209	6.90	13060	-60.87	20240327	4780	6.90	20241209	65300	-92.17	20240327	4780	6.90	20241209	2.02	N	243840	500	194 억	2561112	N	N	734	N	N
55	20241220	111028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5130	-120	5	-2.29	104335270	20333	41.86	5270	5270	5100	6820	3680	5250	5131.33	6.58	0	-5630	5423	5336	5243	5156	5063	5380	5200	195	1570	500	3880	10	1	38919035	1997	7.57	0.69	12	0.05	678.00	7407.00	13060	20240327	-60.72	4780	20241209	7.32	13060	-60.72	20240327	4780	7.32	20241209	65300	-92.14	20240327	4780	7.32	20241209	2.02	N	243840	500	194 억	2561112	N	N	734	N	N
56	20241220	101029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5170	-80	5	-1.52	75309860	14675	30.21	5270	5270	5100	6820	3680	5250	5131.85	6.58	0	-3104	5423	5336	5243	5156	5063	5380	5200	195	1570	500	3880	10	1	38919035	2012	7.63	0.70	12	0.04	678.00	7407.00	13060	20240327	-60.41	4780	20241209	8.16	13060	-60.41	20240327	4780	8.16	20241209	65300	-92.08	20240327	4780	8.16	20241209	2.02	N	243840	500	194 억	2561112	N	N	734	N	N
57	20241220	091031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5130	-120	5	-2.29	14316330	2776	5.71	5270	5270	5130	6820	3680	5250	5157.18	6.58	0	-2277	5423	5336	5243	5156	5063	5380	5200	195	1570	500	3880	10	1	38919035	1997	7.57	0.69	12	0.01	678.00	7407.00	13060	20240327	-60.72	4780	20241209	7.32	13060	-60.72	20240327	4780	7.32	20241209	65300	-92.14	20240327	4780	7.32	20241209	2.02	N	243840	500	194 억	2561112	N	N	734	N	N
58	20241219	161026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5250	-100	5	-1.87	251915140	48539	100.49	5230	5330	5150	6950	3750	5350	5189.85	6.62	0	-16445	5450	5400	5320	5270	5190	5425	5295	195	1600	500	3950	10	1	38919035	2043	7.74	0.71	12	0.12	678.00	7407.00	13060	20240327	-59.80	4780	20241209	9.83	13060	-59.80	20240327	4780	9.83	20241209	65300	-91.96	20240327	4780	9.83	20241209	2.10	N	243840	500	194 억	2577457	N	N	734	N	N
59	20241219	151025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5180	-170	5	-3.18	237591730	45796	94.82	5230	5330	5150	6950	3750	5350	5188.05	6.62	0	-15502	5450	5400	5320	5270	5190	5425	5295	195	1600	500	3950	10	1	38919035	2016	7.64	0.70	12	0.12	678.00	7407.00	13060	20240327	-60.34	4780	20241209	8.37	13060	-60.34	20240327	4780	8.37	20241209	65300	-92.07	20240327	4780	8.37	20241209	2.10	N	243840	500	194 억	2577457	N	N	1017	N	N
60	20241219	141027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5210	-140	5	-2.62	219685110	42345	87.67	5230	5330	5150	6950	3750	5350	5187.98	6.62	0	-14617	5450	5400	5320	5270	5190	5425	5295	195	1600	500	3950	10	1	38919035	2028	7.68	0.70	12	0.11	678.00	7407.00	13060	20240327	-60.11	4780	20241209	9.00	13060	-60.11	20240327	4780	9.00	20241209	65300	-92.02	20240327	4780	9.00	20241209	2.10	N	243840	500	194 억	2577457	N	N	1017	N	N
61	20241219	131025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5200	-150	5	-2.80	203740290	39278	81.32	5230	5330	5150	6950	3750	5350	5187.14	6.62	0	-15741	5450	5400	5320	5270	5190	5425	5295	195	1600	500	3950	10	1	38919035	2024	7.67	0.70	12	0.10	678.00	7407.00	13060	20240327	-60.18	4780	20241209	8.79	13060	-60.18	20240327	4780	8.79	20241209	65300	-92.04	20240327	4780	8.79	20241209	2.10	N	243840	500	194 억	2577457	N	N	1017	N	N
62	20241219	121028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5220	-130	5	-2.43	165263210	31842	65.93	5230	5330	5150	6950	3750	5350	5190.10	6.62	0	-17564	5450	5400	5320	5270	5190	5425	5295	195	1600	500	3950	10	1	38919035	2032	7.70	0.70	12	0.08	678.00	7407.00	13060	20240327	-60.03	4780	20241209	9.21	13060	-60.03	20240327	4780	9.21	20241209	65300	-92.01	20240327	4780	9.21	20241209	2.10	N	243840	500	194 억	2577457	N	N	1017	N	N
63	20241219	111024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5170	-180	5	-3.36	126184450	24332	50.38	5230	5260	5150	6950	3750	5350	5185.95	6.62	0	-16452	5450	5400	5320	5270	5190	5425	5295	195	1600	500	3950	10	1	38919035	2012	7.63	0.70	12	0.06	678.00	7407.00	13060	20240327	-60.41	4780	20241209	8.16	13060	-60.41	20240327	4780	8.16	20241209	65300	-92.08	20240327	4780	8.16	20241209	2.10	N	243840	500	194 억	2577457	N	N	1017	N	N
64	20241219	101017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5190	-160	5	-2.99	85321840	16426	34.01	5230	5260	5160	6950	3750	5350	5194.32	6.62	0	-11439	5450	5400	5320	5270	5190	5425	5295	195	1600	500	3950	10	1	38919035	2020	7.65	0.70	12	0.04	678.00	7407.00	13060	20240327	-60.26	4780	20241209	8.58	13060	-60.26	20240327	4780	8.58	20241209	65300	-92.05	20240327	4780	8.58	20241209	2.10	N	243840	500	194 억	2577457	N	N	1017	N	N
65	20241219	091028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5210	-140	5	-2.62	10703250	2057	4.26	5230	5240	5170	6950	3750	5350	5203.33	6.62	0	-786	5450	5400	5320	5270	5190	5425	5295	195	1600	500	3950	10	1	38919035	2028	7.68	0.70	12	0.01	678.00	7407.00	13060	20240327	-60.11	4780	20241209	9.00	13060	-60.11	20240327	4780	9.00	20241209	65300	-92.02	20240327	4780	9.00	20241209	2.10	N	243840	500	194 억	2577457	N	N	1017	N	N
66	20241218	161021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5350	90	2	1.71	254157720	47904	34.62	5260	5370	5240	6830	3690	5260	5305.55	6.58	0	12449	5620	5440	5330	5150	5040	5385	5095	195	1570	500	3890	10	1	38919035	2082	7.89	0.72	12	0.12	678.00	7407.00	13060	20240327	-59.04	4780	20241209	11.92	13060	-59.04	20240327	4780	11.92	20241209	65300	-91.81	20240327	4780	11.92	20241209	2.11	N	243840	500	194 억	2561614	N	N	1017	N	N
67	20241218	151026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5330	70	2	1.33	241811600	45593	32.95	5260	5370	5240	6830	3690	5260	5303.70	6.58	0	11878	5620	5440	5330	5150	5040	5385	5095	195	1570	500	3890	10	1	38919035	2074	7.86	0.72	12	0.12	678.00	7407.00	13060	20240327	-59.19	4780	20241209	11.51	13060	-59.19	20240327	4780	11.51	20241209	65300	-91.84	20240327	4780	11.51	20241209	2.11	N	243840	500	194 억	2561614	N	N	191	N	N
68	20241218	141023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5320	60	2	1.14	190819020	36022	26.04	5260	5370	5240	6830	3690	5260	5297.29	6.58	0	6860	5620	5440	5330	5150	5040	5385	5095	195	1570	500	3890	10	1	38919035	2070	7.85	0.72	12	0.09	678.00	7407.00	13060	20240327	-59.26	4780	20241209	11.30	13060	-59.26	20240327	4780	11.30	20241209	65300	-91.85	20240327	4780	11.30	20241209	2.11	N	243840	500	194 억	2561614	N	N	191	N	N
69	20241218	131025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5290	30	2	0.57	137044360	25915	18.73	5260	5340	5240	6830	3690	5260	5288.23	6.58	0	2369	5620	5440	5330	5150	5040	5385	5095	195	1570	500	3890	10	1	38919035	2059	7.80	0.71	12	0.07	678.00	7407.00	13060	20240327	-59.49	4780	20241209	10.67	13060	-59.49	20240327	4780	10.67	20241209	65300	-91.90	20240327	4780	10.67	20241209	2.11	N	243840	500	194 억	2561614	N	N	191	N	N
70	20241218	121017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5290	30	2	0.57	98650120	18643	13.47	5260	5340	5240	6830	3690	5260	5291.54	6.58	0	1509	5620	5440	5330	5150	5040	5385	5095	195	1570	500	3890	10	1	38919035	2059	7.80	0.71	12	0.05	678.00	7407.00	13060	20240327	-59.49	4780	20241209	10.67	13060	-59.49	20240327	4780	10.67	20241209	65300	-91.90	20240327	4780	10.67	20241209	2.11	N	243840	500	194 억	2561614	N	N	191	N	N
71	20241218	111024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5300	40	2	0.76	75749910	14299	10.33	5260	5340	5240	6830	3690	5260	5297.57	6.58	0	100	5620	5440	5330	5150	5040	5385	5095	195	1570	500	3890	10	1	38919035	2063	7.82	0.72	12	0.04	678.00	7407.00	13060	20240327	-59.42	4780	20241209	10.88	13060	-59.42	20240327	4780	10.88	20241209	65300	-91.88	20240327	4780	10.88	20241209	2.11	N	243840	500	194 억	2561614	N	N	191	N	N
72	20241218	101024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5290	30	2	0.57	57986540	10949	7.91	5260	5340	5240	6830	3690	5260	5296.06	6.58	0	-326	5620	5440	5330	5150	5040	5385	5095	195	1570	500	3890	10	1	38919035	2059	7.80	0.71	12	0.03	678.00	7407.00	13060	20240327	-59.49	4780	20241209	10.67	13060	-59.49	20240327	4780	10.67	20241209	65300	-91.90	20240327	4780	10.67	20241209	2.11	N	243840	500	194 억	2561614	N	N	191	N	N
73	20241218	091027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5340	80	2	1.52	37136460	7020	5.07	5260	5340	5240	6830	3690	5260	5290.09	6.58	0	-110	5620	5440	5330	5150	5040	5385	5095	195	1570	500	3890	10	1	38919035	2078	7.88	0.72	12	0.02	678.00	7407.00	13060	20240327	-59.11	4780	20241209	11.72	13060	-59.11	20240327	4780	11.72	20241209	65300	-91.82	20240327	4780	11.72	20241209	2.11	N	243840	500	194 억	2561614	N	N	191	N	N
74	20241217	161019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5260	-210	5	-3.84	727050360	137896	205.83	5500	5510	5220	7110	3830	5470	5272.38	6.52	0	26793	5630	5550	5450	5370	5270	5590	5410	195	1640	500	4040	10	1	38919035	2047	7.76	0.71	12	0.35	678.00	7407.00	13060	20240327	-59.72	4780	20241209	10.04	13060	-59.72	20240327	4780	10.04	20241209	65300	-91.94	20240327	4780	10.04	20241209	2.04	N	243840	500	194 억	2538030	N	N	191	N	N
75	20241217	151024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5260	-210	5	-3.84	706919410	134069	200.12	5500	5510	5220	7110	3830	5470	5272.73	6.52	0	27196	5630	5550	5450	5370	5270	5590	5410	195	1640	500	4040	10	1	38919035	2047	7.76	0.71	12	0.34	678.00	7407.00	13060	20240327	-59.72	4780	20241209	10.04	13060	-59.72	20240327	4780	10.04	20241209	65300	-91.94	20240327	4780	10.04	20241209	2.04	N	243840	500	194 억	2538030	N	N	573	N	N
76	20241217	141015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5240	-230	5	-4.20	651829050	123572	184.45	5500	5510	5220	7110	3830	5470	5274.81	6.52	0	25330	5630	5550	5450	5370	5270	5590	5410	195	1640	500	4040	10	1	38919035	2039	7.73	0.71	12	0.32	678.00	7407.00	13060	20240327	-59.88	4780	20241209	9.62	13060	-59.88	20240327	4780	9.62	20241209	65300	-91.98	20240327	4780	9.62	20241209	2.04	N	243840	500	194 억	2538030	N	N	573	N	N
77	20241217	131011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5240	-230	5	-4.20	590838660	111938	167.09	5500	5510	5220	7110	3830	5470	5278.18	6.52	0	22979	5630	5550	5450	5370	5270	5590	5410	195	1640	500	4040	10	1	38919035	2039	7.73	0.71	12	0.29	678.00	7407.00	13060	20240327	-59.88	4780	20241209	9.62	13060	-59.88	20240327	4780	9.62	20241209	65300	-91.98	20240327	4780	9.62	20241209	2.04	N	243840	500	194 억	2538030	N	N	573	N	N
78	20241217	120949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5240	-230	5	-4.20	539617370	102158	152.49	5500	5510	5230	7110	3830	5470	5282.09	6.52	0	23645	5630	5550	5450	5370	5270	5590	5410	195	1640	500	4040	10	1	38919035	2039	7.73	0.71	12	0.26	678.00	7407.00	13060	20240327	-59.88	4780	20241209	9.62	13060	-59.88	20240327	4780	9.62	20241209	65300	-91.98	20240327	4780	9.62	20241209	2.04	N	243840	500	194 억	2538030	N	N	573	N	N
79	20241217	110959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5260	-210	5	-3.84	466682420	88285	131.78	5500	5510	5230	7110	3830	5470	5285.99	6.52	0	27931	5630	5550	5450	5370	5270	5590	5410	195	1640	500	4040	10	1	38919035	2047	7.76	0.71	12	0.23	678.00	7407.00	13060	20240327	-59.72	4780	20241209	10.04	13060	-59.72	20240327	4780	10.04	20241209	65300	-91.94	20240327	4780	10.04	20241209	2.04	N	243840	500	194 억	2538030	N	N	573	N	N
80	20241217	101007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5310	-160	5	-2.93	249791520	47138	70.36	5500	5510	5230	7110	3830	5470	5298.97	6.52	0	8847	5630	5550	5450	5370	5270	5590	5410	195	1640	500	4040	10	1	38919035	2067	7.83	0.72	12	0.12	678.00	7407.00	13060	20240327	-59.34	4780	20241209	11.09	13060	-59.34	20240327	4780	11.09	20241209	65300	-91.87	20240327	4780	11.09	20241209	2.04	N	243840	500	194 억	2538030	N	N	573	N	N
81	20241217	091021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5370	-100	5	-1.83	13274000	2450	3.66	5500	5510	5360	7110	3830	5470	5416.88	6.52	0	-1629	5630	5550	5450	5370	5270	5590	5410	195	1640	500	4040	10	1	38919035	2090	7.92	0.72	12	0.01	678.00	7407.00	13060	20240327	-58.88	4780	20241209	12.34	13060	-58.88	20240327	4780	12.34	20241209	65300	-91.78	20240327	4780	12.34	20241209	2.04	N	243840	500	194 억	2538030	N	N	573	N	N
82	20241216	161012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5470	130	2	2.43	361827180	66313	84.81	5350	5530	5350	6940	3740	5340	5456.35	6.49	0	10752	5493	5416	5313	5236	5133	5455	5275	195	1600	500	3950	10	1	38919035	2129	8.07	0.74	12	0.17	678.00	7407.00	13060	20240327	-58.12	4780	20241209	14.44	13060	-58.12	20240327	4780	14.44	20241209	65300	-91.62	20240327	4780	14.44	20241209	2.03	N	243840	500	194 억	2527360	N	N	573	N	N
83	20241216	151021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5440	100	2	1.87	350376200	64217	82.13	5350	5530	5350	6940	3740	5340	5456.13	6.49	0	10258	5493	5416	5313	5236	5133	5455	5275	195	1600	500	3950	10	1	38919035	2117	8.02	0.73	12	0.17	678.00	7407.00	13060	20240327	-58.35	4780	20241209	13.81	13060	-58.35	20240327	4780	13.81	20241209	65300	-91.67	20240327	4780	13.81	20241209	2.03	N	243840	500	194 억	2527360	N	N	1037	N	N
84	20241216	141020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5500	160	2	3.00	273100910	50086	64.06	5350	5530	5350	6940	3740	5340	5452.64	6.49	0	11123	5493	5416	5313	5236	5133	5455	5275	195	1600	500	3950	10	1	38919035	2141	8.11	0.74	12	0.13	678.00	7407.00	13060	20240327	-57.89	4780	20241209	15.06	13060	-57.89	20240327	4780	15.06	20241209	65300	-91.58	20240327	4780	15.06	20241209	2.03	N	243840	500	194 억	2527360	N	N	1037	N	N
85	20241216	131022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5500	160	2	3.00	258026090	47342	60.55	5350	5530	5350	6940	3740	5340	5450.26	6.49	0	10183	5493	5416	5313	5236	5133	5455	5275	195	1600	500	3950	10	1	38919035	2141	8.11	0.74	12	0.12	678.00	7407.00	13060	20240327	-57.89	4780	20241209	15.06	13060	-57.89	20240327	4780	15.06	20241209	65300	-91.58	20240327	4780	15.06	20241209	2.03	N	243840	500	194 억	2527360	N	N	1037	N	N
86	20241216	121020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5480	140	2	2.62	211439920	38869	49.71	5350	5500	5350	6940	3740	5340	5439.81	6.49	0	8258	5493	5416	5313	5236	5133	5455	5275	195	1600	500	3950	10	1	38919035	2133	8.08	0.74	12	0.10	678.00	7407.00	13060	20240327	-58.04	4780	20241209	14.64	13060	-58.04	20240327	4780	14.64	20241209	65300	-91.61	20240327	4780	14.64	20241209	2.03	N	243840	500	194 억	2527360	N	N	1037	N	N
87	20241216	111019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5450	110	2	2.06	162209920	29885	38.22	5350	5480	5350	6940	3740	5340	5427.80	6.49	0	4865	5493	5416	5313	5236	5133	5455	5275	195	1600	500	3950	10	1	38919035	2121	8.04	0.74	12	0.08	678.00	7407.00	13060	20240327	-58.27	4780	20241209	14.02	13060	-58.27	20240327	4780	14.02	20241209	65300	-91.65	20240327	4780	14.02	20241209	2.03	N	243840	500	194 억	2527360	N	N	1037	N	N
88	20241216	101020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5430	90	2	1.69	134701410	24826	31.75	5350	5480	5350	6940	3740	5340	5425.82	6.49	0	3182	5493	5416	5313	5236	5133	5455	5275	195	1600	500	3950	10	1	38919035	2113	8.01	0.73	12	0.06	678.00	7407.00	13060	20240327	-58.42	4780	20241209	13.60	13060	-58.42	20240327	4780	13.60	20241209	65300	-91.68	20240327	4780	13.60	20241209	2.03	N	243840	500	194 억	2527360	N	N	1037	N	N
89	20241216	091020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5460	120	2	2.25	31010080	5736	7.34	5350	5480	5350	6940	3740	5340	5406.22	6.49	0	3142	5493	5416	5313	5236	5133	5455	5275	195	1600	500	3950	10	1	38919035	2125	8.05	0.74	12	0.01	678.00	7407.00	13060	20240327	-58.19	4780	20241209	14.23	13060	-58.19	20240327	4780	14.23	20241209	65300	-91.64	20240327	4780	14.23	20241209	2.03	N	243840	500	194 억	2527360	N	N	1037	N	N
90	20241213	161012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5340	70	2	1.33	413840480	78057	106.57	5210	5390	5210	6850	3690	5270	5301.62	6.53	0	-22065	5430	5350	5210	5130	4990	5390	5170	195	1580	500	3890	10	1	38919035	2078	7.88	0.72	12	0.20	678.00	7407.00	13060	20240327	-59.11	4780	20241209	11.72	13060	-59.11	20240327	4780	11.72	20241209	65300	-91.82	20240327	4780	11.72	20241209	2.03	N	243840	500	194 억	2542948	N	N	1037	N	N
91	20241213	151018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5310	40	2	0.76	394267990	74383	101.55	5210	5390	5210	6850	3690	5270	5300.51	6.53	0	-21307	5430	5350	5210	5130	4990	5390	5170	195	1580	500	3890	10	1	38919035	2067	7.83	0.72	12	0.19	678.00	7407.00	13060	20240327	-59.34	4780	20241209	11.09	13060	-59.34	20240327	4780	11.09	20241209	65300	-91.87	20240327	4780	11.09	20241209	2.03	N	243840	500	194 억	2542948	N	N	921	N	N
92	20241213	141017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5340	70	2	1.33	327560420	61823	84.40	5210	5390	5210	6850	3690	5270	5298.36	6.53	0	-17497	5430	5350	5210	5130	4990	5390	5170	195	1580	500	3890	10	1	38919035	2078	7.88	0.72	12	0.16	678.00	7407.00	13060	20240327	-59.11	4780	20241209	11.72	13060	-59.11	20240327	4780	11.72	20241209	65300	-91.82	20240327	4780	11.72	20241209	2.03	N	243840	500	194 억	2542948	N	N	921	N	N
93	20241213	131018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5340	70	2	1.33	276287990	52247	71.33	5210	5390	5210	6850	3690	5270	5288.11	6.53	0	-11808	5430	5350	5210	5130	4990	5390	5170	195	1580	500	3890	10	1	38919035	2078	7.88	0.72	12	0.13	678.00	7407.00	13060	20240327	-59.11	4780	20241209	11.72	13060	-59.11	20240327	4780	11.72	20241209	65300	-91.82	20240327	4780	11.72	20241209	2.03	N	243840	500	194 억	2542948	N	N	921	N	N
94	20241213	121018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5340	70	2	1.33	243868030	46177	63.04	5210	5390	5210	6850	3690	5270	5281.16	6.53	0	-11103	5430	5350	5210	5130	4990	5390	5170	195	1580	500	3890	10	1	38919035	2078	7.88	0.72	12	0.12	678.00	7407.00	13060	20240327	-59.11	4780	20241209	11.72	13060	-59.11	20240327	4780	11.72	20241209	65300	-91.82	20240327	4780	11.72	20241209	2.03	N	243840	500	194 억	2542948	N	N	921	N	N
95	20241213	111016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5300	30	2	0.57	151183920	28772	39.28	5210	5300	5210	6850	3690	5270	5254.55	6.53	0	-8581	5430	5350	5210	5130	4990	5390	5170	195	1580	500	3890	10	1	38919035	2063	7.82	0.72	12	0.07	678.00	7407.00	13060	20240327	-59.42	4780	20241209	10.88	13060	-59.42	20240327	4780	10.88	20241209	65300	-91.88	20240327	4780	10.88	20241209	2.03	N	243840	500	194 억	2542948	N	N	921	N	N
96	20241213	101009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5260	-10	5	-0.19	101797550	19378	26.46	5210	5290	5210	6850	3690	5270	5253.25	6.53	0	-10157	5430	5350	5210	5130	4990	5390	5170	195	1580	500	3890	10	1	38919035	2047	7.76	0.71	12	0.05	678.00	7407.00	13060	20240327	-59.72	4780	20241209	10.04	13060	-59.72	20240327	4780	10.04	20241209	65300	-91.94	20240327	4780	10.04	20241209	2.03	N	243840	500	194 억	2542948	N	N	921	N	N
97	20241213	091018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5210	-60	5	-1.14	30099160	5743	7.84	5210	5290	5210	6850	3690	5270	5241.02	6.53	0	-2764	5430	5350	5210	5130	4990	5390	5170	195	1580	500	3890	10	1	38919035	2028	7.68	0.70	12	0.01	678.00	7407.00	13060	20240327	-60.11	4780	20241209	9.00	13060	-60.11	20240327	4780	9.00	20241209	65300	-92.02	20240327	4780	9.00	20241209	2.03	N	243840	500	194 억	2542948	N	N	921	N	N
98	20241212	161017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5270	60	2	1.15	373626800	72316	106.89	5250	5290	5070	6770	3650	5210	5164.25	6.55	0	-5685	5430	5320	5170	5060	4910	5375	5115	195	1560	500	3850	10	1	38919035	2051	7.77	0.71	12	0.19	678.00	7407.00	13060	20240327	-59.65	4780	20241209	10.25	13060	-59.65	20240327	4780	10.25	20241209	65300	-91.93	20240327	4780	10.25	20241209	2.03	N	243840	500	194 억	2549145	N	N	921	N	N
99	20241212	151010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5230	20	2	0.38	322927940	62675	92.64	5250	5290	5070	6770	3650	5210	5152.42	6.55	0	-4415	5430	5320	5170	5060	4910	5375	5115	195	1560	500	3850	10	1	38919035	2035	7.71	0.71	12	0.16	678.00	7407.00	13060	20240327	-59.95	4780	20241209	9.41	13060	-59.95	20240327	4780	9.41	20241209	65300	-91.99	20240327	4780	9.41	20241209	2.03	N	243840	500	194 억	2549145	N	N	789	N	N
100	20241212	141009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5120	-90	5	-1.73	259529110	50408	74.51	5250	5290	5070	6770	3650	5210	5148.57	6.55	0	-13475	5430	5320	5170	5060	4910	5375	5115	195	1560	500	3850	10	1	38919035	1993	7.55	0.69	12	0.13	678.00	7407.00	13060	20240327	-60.80	4780	20241209	7.11	13060	-60.80	20240327	4780	7.11	20241209	65300	-92.16	20240327	4780	7.11	20241209	2.03	N	243840	500	194 억	2549145	N	N	789	N	N
101	20241212	130957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5130	-80	5	-1.54	207415850	40235	59.47	5250	5290	5070	6770	3650	5210	5155.11	6.55	0	-13456	5430	5320	5170	5060	4910	5375	5115	195	1560	500	3850	10	1	38919035	1997	7.57	0.69	12	0.10	678.00	7407.00	13060	20240327	-60.72	4780	20241209	7.32	13060	-60.72	20240327	4780	7.32	20241209	65300	-92.14	20240327	4780	7.32	20241209	2.03	N	243840	500	194 억	2549145	N	N	789	N	N
102	20241212	120952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5110	-100	5	-1.92	154832510	29917	44.22	5250	5290	5100	6770	3650	5210	5175.40	6.55	0	-14385	5430	5320	5170	5060	4910	5375	5115	195	1560	500	3850	10	1	38919035	1989	7.54	0.69	12	0.08	678.00	7407.00	13060	20240327	-60.87	4780	20241209	6.90	13060	-60.87	20240327	4780	6.90	20241209	65300	-92.17	20240327	4780	6.90	20241209	2.03	N	243840	500	194 억	2549145	N	N	789	N	N
103	20241212	111004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5160	-50	5	-0.96	117424120	22632	33.45	5250	5290	5130	6770	3650	5210	5188.41	6.55	0	-9762	5430	5320	5170	5060	4910	5375	5115	195	1560	500	3850	10	1	38919035	2008	7.61	0.70	12	0.06	678.00	7407.00	13060	20240327	-60.49	4780	20241209	7.95	13060	-60.49	20240327	4780	7.95	20241209	65300	-92.10	20240327	4780	7.95	20241209	2.03	N	243840	500	194 억	2549145	N	N	789	N	N
104	20241212	101001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5150	-60	5	-1.15	104172500	20067	29.66	5250	5290	5140	6770	3650	5210	5191.23	6.55	0	-9879	5430	5320	5170	5060	4910	5375	5115	195	1560	500	3850	10	1	38919035	2004	7.60	0.70	12	0.05	678.00	7407.00	13060	20240327	-60.57	4780	20241209	7.74	13060	-60.57	20240327	4780	7.74	20241209	65300	-92.11	20240327	4780	7.74	20241209	2.03	N	243840	500	194 억	2549145	N	N	789	N	N
105	20241212	091010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5270	60	2	1.15	18774310	3581	5.29	5250	5290	5160	6770	3650	5210	5242.76	6.55	0	-637	5430	5320	5170	5060	4910	5375	5115	195	1560	500	3850	10	1	38919035	2051	7.77	0.71	12	0.01	678.00	7407.00	13060	20240327	-59.65	4780	20241209	10.25	13060	-59.65	20240327	4780	10.25	20241209	65300	-91.93	20240327	4780	10.25	20241209	2.03	N	243840	500	194 억	2549145	N	N	789	N	N
106	20241211	161003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5210	130	2	2.56	350796920	67509	96.31	5030	5280	5020	6600	3560	5080	5196.16	6.51	0	15880	5293	5186	5003	4896	4713	5240	4950	195	1520	500	3750	10	1	38919035	2028	7.68	0.70	12	0.17	678.00	7407.00	13060	20240327	-60.11	4780	20241209	9.00	13060	-60.11	20240327	4780	9.00	20241209	65300	-92.02	20240327	4780	9.00	20241209	2.03	N	243840	500	194 억	2533954	N	N	789	N	N
107	20241211	150949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5200	120	2	2.36	331884680	63872	91.12	5030	5280	5020	6600	3560	5080	5196.09	6.51	0	15895	5293	5186	5003	4896	4713	5240	4950	195	1520	500	3750	10	1	38919035	2024	7.67	0.70	12	0.16	678.00	7407.00	13060	20240327	-60.18	4780	20241209	8.79	13060	-60.18	20240327	4780	8.79	20241209	65300	-92.04	20240327	4780	8.79	20241209	2.03	N	243840	500	194 억	2533954	N	N	498	N	N
108	20241211	141011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5160	80	2	1.57	314996920	60609	86.47	5030	5280	5020	6600	3560	5080	5197.20	6.51	0	14999	5293	5186	5003	4896	4713	5240	4950	195	1520	500	3750	10	1	38919035	2008	7.61	0.70	12	0.16	678.00	7407.00	13060	20240327	-60.49	4780	20241209	7.95	13060	-60.49	20240327	4780	7.95	20241209	65300	-92.10	20240327	4780	7.95	20241209	2.03	N	243840	500	194 억	2533954	N	N	498	N	N
109	20241211	131012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5180	100	2	1.97	301492630	57992	82.73	5030	5280	5020	6600	3560	5080	5198.87	6.51	0	15066	5293	5186	5003	4896	4713	5240	4950	195	1520	500	3750	10	1	38919035	2016	7.64	0.70	12	0.15	678.00	7407.00	13060	20240327	-60.34	4780	20241209	8.37	13060	-60.34	20240327	4780	8.37	20241209	65300	-92.07	20240327	4780	8.37	20241209	2.03	N	243840	500	194 억	2533954	N	N	498	N	N
110	20241211	121014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5180	100	2	1.97	285080110	54821	78.21	5030	5280	5020	6600	3560	5080	5200.20	6.51	0	14605	5293	5186	5003	4896	4713	5240	4950	195	1520	500	3750	10	1	38919035	2016	7.64	0.70	12	0.14	678.00	7407.00	13060	20240327	-60.34	4780	20241209	8.37	13060	-60.34	20240327	4780	8.37	20241209	65300	-92.07	20240327	4780	8.37	20241209	2.03	N	243840	500	194 억	2533954	N	N	498	N	N
111	20241211	111010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5200	120	2	2.36	254327580	48889	69.75	5030	5280	5020	6600	3560	5080	5202.14	6.51	0	14196	5293	5186	5003	4896	4713	5240	4950	195	1520	500	3750	10	1	38919035	2024	7.67	0.70	12	0.13	678.00	7407.00	13060	20240327	-60.18	4780	20241209	8.79	13060	-60.18	20240327	4780	8.79	20241209	65300	-92.04	20240327	4780	8.79	20241209	2.03	N	243840	500	194 억	2533954	N	N	498	N	N
112	20241211	101011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5230	150	2	2.95	183040800	35227	50.26	5030	5280	5020	6600	3560	5080	5196.04	6.51	0	10623	5293	5186	5003	4896	4713	5240	4950	195	1520	500	3750	10	1	38919035	2035	7.71	0.71	12	0.09	678.00	7407.00	13060	20240327	-59.95	4780	20241209	9.41	13060	-59.95	20240327	4780	9.41	20241209	65300	-91.99	20240327	4780	9.41	20241209	2.03	N	243840	500	194 억	2533954	N	N	498	N	N
113	20241211	091016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5240	160	2	3.15	82985510	16103	22.97	5030	5250	5020	6600	3560	5080	5153.42	6.51	0	8060	5293	5186	5003	4896	4713	5240	4950	195	1520	500	3750	10	1	38919035	2039	7.73	0.71	12	0.04	678.00	7407.00	13060	20240327	-59.88	4780	20241209	9.62	13060	-59.88	20240327	4780	9.62	20241209	65300	-91.98	20240327	4780	9.62	20241209	2.03	N	243840	500	194 억	2533954	N	N	498	N	N
114	20241210	161001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	245	2	5.07	342655550	67912	40.19	4820	5110	4820	6280	3385	4835	5045.57	6.45	0	23134	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1977	7.49	0.69	12	0.17	678.00	7407.00	13060	20240327	-61.10	4780	20241209	6.28	13060	-61.10	20240327	4780	6.28	20241209	65300	-92.22	20240327	4780	6.28	20241209	2.06	N	243840	500	194 억	2510818	N	N	498	N	N
115	20241210	151004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	245	2	5.07	323094170	64061	37.91	4820	5110	4820	6280	3385	4835	5043.54	6.45	0	22203	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1977	7.49	0.69	12	0.16	678.00	7407.00	13060	20240327	-61.10	4780	20241209	6.28	13060	-61.10	20240327	4780	6.28	20241209	65300	-92.22	20240327	4780	6.28	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
116	20241210	141004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5090	255	2	5.27	230141010	45702	27.05	4820	5110	4820	6280	3385	4835	5035.69	6.45	0	15251	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1981	7.51	0.69	12	0.12	678.00	7407.00	13060	20240327	-61.03	4780	20241209	6.49	13060	-61.03	20240327	4780	6.49	20241209	65300	-92.21	20240327	4780	6.49	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
117	20241210	131004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5080	245	2	5.07	201588170	40095	23.73	4820	5100	4820	6280	3385	4835	5027.76	6.45	0	12526	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1977	7.49	0.69	12	0.10	678.00	7407.00	13060	20240327	-61.10	4780	20241209	6.28	13060	-61.10	20240327	4780	6.28	20241209	65300	-92.22	20240327	4780	6.28	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
118	20241210	121004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5060	225	2	4.65	163986490	32693	19.35	4820	5090	4820	6280	3385	4835	5015.95	6.45	0	9308	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1969	7.46	0.68	12	0.08	678.00	7407.00	13060	20240327	-61.26	4780	20241209	5.86	13060	-61.26	20240327	4780	5.86	20241209	65300	-92.25	20240327	4780	5.86	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
119	20241210	111003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5050	215	2	4.45	146145760	29164	17.26	4820	5090	4820	6280	3385	4835	5011.17	6.45	0	7884	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1965	7.45	0.68	12	0.07	678.00	7407.00	13060	20240327	-61.33	4780	20241209	5.65	13060	-61.33	20240327	4780	5.65	20241209	65300	-92.27	20240327	4780	5.65	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
120	20241210	101004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5030	195	2	4.03	91400520	18327	10.85	4820	5070	4820	6280	3385	4835	4987.21	6.45	0	6200	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	10	1	38919035	1958	7.42	0.68	12	0.05	678.00	7407.00	13060	20240327	-61.49	4780	20241209	5.23	13060	-61.49	20240327	4780	5.23	20241209	65300	-92.30	20240327	4780	5.23	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
121	20241210	091010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4970	135	2	2.79	33791340	6825	4.04	4820	5000	4820	6280	3385	4835	4951.11	6.45	0	1901	5118	4976	4878	4736	4638	4927	4687	195	1445	500	3570	5	1	38919035	1934	7.33	0.67	12	0.02	678.00	7407.00	13060	20240327	-61.94	4780	20241209	3.97	13060	-61.94	20240327	4780	3.97	20241209	65300	-92.39	20240327	4780	3.97	20241209	2.06	N	243840	500	194 억	2510818	N	N	138	N	N
122	20241209	161000	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4835	-295	5	-5.75	809867460	167065	104.81	4950	5020	4780	6660	3600	5130	4847.62	6.50	0	-17913	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1882	7.13	0.65	12	0.43	678.00	7407.00	13060	20240327	-62.98	4780	20241209	1.15	13060	-62.98	20240327	4780	1.15	20241209	65300	-92.60	20240327	4780	1.15	20241209	2.13	N	243840	500	194 억	2528120	N	N	138	N	N
123	20241209	151001	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4805	-325	5	-6.34	736146475	151786	95.23	4950	5020	4780	6660	3600	5130	4849.90	6.50	0	-16801	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1870	7.09	0.65	12	0.39	678.00	7407.00	13060	20240327	-63.21	4780	20241209	0.52	13060	-63.21	20240327	4780	0.52	20241209	65300	-92.64	20240327	4780	0.52	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
124	20241209	141002	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4830	-300	5	-5.85	606067530	124710	78.24	4950	5020	4805	6660	3600	5130	4859.82	6.50	0	-15461	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1880	7.12	0.65	12	0.32	678.00	7407.00	13060	20240327	-63.02	4805	20241209	0.52	13060	-63.02	20240327	4805	0.52	20241209	65300	-92.60	20240327	4805	0.52	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
125	20241209	131005	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4810	-320	5	-6.24	588994345	121174	76.02	4950	5020	4805	6660	3600	5130	4860.73	6.50	0	-14767	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1872	7.09	0.65	12	0.31	678.00	7407.00	13060	20240327	-63.17	4805	20241209	0.10	13060	-63.17	20240327	4805	0.10	20241209	65300	-92.63	20240327	4805	0.10	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
126	20241209	121001	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4855	-275	5	-5.36	505834320	103949	65.22	4950	5020	4805	6660	3600	5130	4866.18	6.50	0	-9980	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1890	7.16	0.66	12	0.27	678.00	7407.00	13060	20240327	-62.83	4805	20241209	1.04	13060	-62.83	20240327	4805	1.04	20241209	65300	-92.57	20240327	4805	1.04	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
127	20241209	111002	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4875	-255	5	-4.97	442651820	90937	57.05	4950	5020	4805	6660	3600	5130	4867.68	6.50	0	-9249	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1897	7.19	0.66	12	0.23	678.00	7407.00	13060	20240327	-62.67	4805	20241209	1.46	13060	-62.67	20240327	4805	1.46	20241209	65300	-92.53	20240327	4805	1.46	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
128	20241209	100959	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4900	-230	5	-4.48	335626920	69001	43.29	4950	5020	4805	6660	3600	5130	4864.09	6.50	0	-15222	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1907	7.23	0.66	12	0.18	678.00	7407.00	13060	20240327	-62.48	4805	20241209	1.98	13060	-62.48	20240327	4805	1.98	20241209	65300	-92.50	20240327	4805	1.98	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
129	20241209	090954	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	4870	-260	5	-5.07	100083520	20470	12.84	4950	5020	4820	6660	3600	5130	4889.28	6.50	0	-8363	5443	5286	5093	4936	4743	5365	5015	195	1530	500	3790	5	1	38919035	1895	7.18	0.66	12	0.05	678.00	7407.00	13060	20240327	-62.71	4820	20241209	1.04	13060	-62.71	20240327	4820	1.04	20241209	65300	-92.54	20240327	4820	1.04	20241209	2.13	N	243840	500	194 억	2528120	N	N	360	N	N
130	20241206	160953	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5130	-80	5	-1.54	804177895	158194	126.04	5120	5250	4900	6770	3650	5210	5083.05	6.37	0	50264	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	1997	7.57	0.69	12	0.41	678.00	7407.00	13060	20240327	-60.72	4900	20241206	4.69	13060	-60.72	20240327	4900	4.69	20241206	65300	-92.14	20240327	4900	4.69	20241206	2.10	N	243840	500	194 억	2478615	N	N	360	N	N
131	20241206	150957	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5130	-80	5	-1.54	767340215	150990	120.30	5120	5250	4900	6770	3650	5210	5082.06	6.37	0	49855	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	1997	7.57	0.69	12	0.39	678.00	7407.00	13060	20240327	-60.72	4900	20241206	4.69	13060	-60.72	20240327	4900	4.69	20241206	65300	-92.14	20240327	4900	4.69	20241206	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
132	20241206	140954	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5080	-130	5	-2.50	687556995	135361	107.84	5120	5250	4900	6770	3650	5210	5079.43	6.37	0	41735	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	1977	7.49	0.69	12	0.35	678.00	7407.00	13060	20240327	-61.10	4900	20241206	3.67	13060	-61.10	20240327	4900	3.67	20241206	65300	-92.22	20240327	4900	3.67	20241206	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
133	20241206	130955	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5060	-150	5	-2.88	638439895	125712	100.16	5120	5250	4900	6770	3650	5210	5078.59	6.37	0	41701	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	1969	7.46	0.68	12	0.32	678.00	7407.00	13060	20240327	-61.26	4900	20241206	3.27	13060	-61.26	20240327	4900	3.27	20241206	65300	-92.25	20240327	4900	3.27	20241206	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
134	20241206	120950	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5080	-130	5	-2.50	611180685	120348	95.88	5120	5250	4900	6770	3650	5210	5078.44	6.37	0	39864	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	1977	7.49	0.69	12	0.31	678.00	7407.00	13060	20240327	-61.10	4900	20241206	3.67	13060	-61.10	20240327	4900	3.67	20241206	65300	-92.22	20240327	4900	3.67	20241206	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
135	20241206	110946	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5030	-180	5	-3.45	543002105	106855	85.13	5120	5250	4900	6770	3650	5210	5081.67	6.37	0	32849	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	1958	7.42	0.68	12	0.27	678.00	7407.00	13060	20240327	-61.49	4900	20241206	2.65	13060	-61.49	20240327	4900	2.65	20241206	65300	-92.30	20240327	4900	2.65	20241206	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
136	20241206	100946	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5140	-70	5	-1.34	336789325	65770	52.40	5120	5250	4900	6770	3650	5210	5120.71	6.37	0	15451	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	2000	7.58	0.69	12	0.17	678.00	7407.00	13060	20240327	-60.64	4900	20241206	4.90	13060	-60.64	20240327	4900	4.90	20241206	65300	-92.13	20240327	4900	4.90	20241206	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
137	20241206	090954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5190	-20	5	-0.38	35630380	6893	5.49	5120	5250	5120	6770	3650	5210	5169.07	6.37	0	2526	5623	5416	5263	5056	4903	5340	4980	195	1560	500	3850	10	1	38919035	2020	7.65	0.70	12	0.02	678.00	7407.00	13060	20240327	-60.26	5110	20241204	1.57	13060	-60.26	20240327	5110	1.57	20241204	65300	-92.05	20240327	5110	1.57	20241204	2.10	N	243840	500	194 억	2478615	N	N	124	N	N
138	20241205	160934	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5210	-160	5	-2.98	652929590	124786	123.64	5370	5470	5110	6980	3760	5370	5232.54	6.36	0	3103	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2028	7.68	0.70	12	0.32	678.00	7407.00	13060	20240327	-60.11	5110	20241205	1.96	13060	-60.11	20240327	5110	1.96	20241205	65300	-92.02	20240327	5110	1.96	20241205	2.11	N	243840	500	194 억	2475513	N	N	124	N	N
139	20241205	150941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5150	-220	5	-4.10	613140210	117100	116.02	5370	5470	5130	6980	3760	5370	5236.04	6.36	0	4770	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2004	7.60	0.70	12	0.30	678.00	7407.00	13060	20240327	-60.57	5110	20241204	0.78	13060	-60.57	20240327	5110	0.78	20241204	65300	-92.11	20240327	5110	0.78	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
140	20241205	140927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5220	-150	5	-2.79	449162690	85484	84.70	5370	5470	5170	6980	3760	5370	5254.35	6.36	0	204	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2032	7.70	0.70	12	0.22	678.00	7407.00	13060	20240327	-60.03	5110	20241204	2.15	13060	-60.03	20240327	5110	2.15	20241204	65300	-92.01	20240327	5110	2.15	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
141	20241205	130937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5210	-160	5	-2.98	394727320	75035	74.34	5370	5470	5170	6980	3760	5370	5260.58	6.36	0	-4882	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2028	7.68	0.70	12	0.19	678.00	7407.00	13060	20240327	-60.11	5110	20241204	1.96	13060	-60.11	20240327	5110	1.96	20241204	65300	-92.02	20240327	5110	1.96	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
142	20241205	120936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5320	-50	5	-0.93	181928100	34529	34.21	5370	5470	5170	6980	3760	5370	5268.85	6.36	0	666	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2070	7.85	0.72	12	0.09	678.00	7407.00	13060	20240327	-59.26	5110	20241204	4.11	13060	-59.26	20240327	5110	4.11	20241204	65300	-91.85	20240327	5110	4.11	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
143	20241205	110935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5290	-80	5	-1.49	153240470	29122	28.85	5370	5470	5170	6980	3760	5370	5262.02	6.36	0	-224	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2059	7.80	0.71	12	0.07	678.00	7407.00	13060	20240327	-59.49	5110	20241204	3.52	13060	-59.49	20240327	5110	3.52	20241204	65300	-91.90	20240327	5110	3.52	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
144	20241205	100934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5300	-70	5	-1.30	93432170	17746	17.58	5370	5470	5170	6980	3760	5370	5264.97	6.36	0	-2044	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2063	7.82	0.72	12	0.05	678.00	7407.00	13060	20240327	-59.42	5110	20241204	3.72	13060	-59.42	20240327	5110	3.72	20241204	65300	-91.88	20240327	5110	3.72	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
145	20241205	090940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5290	-80	5	-1.49	9061180	1692	1.68	5370	5470	5280	6980	3760	5370	5355.31	6.36	0	-978	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2059	7.80	0.71	12	0.00	678.00	7407.00	13060	20240327	-59.49	5110	20241204	3.52	13060	-59.49	20240327	5110	3.52	20241204	65300	-91.90	20240327	5110	3.52	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
146	20241204	160920	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5370	-140	5	-2.54	532837670	99885	171.16	5380	5420	5110	7160	3860	5510	5334.39	6.34	0	9731	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2090	7.92	0.72	12	0.26	678.00	7407.00	13060	20240327	-58.88	5110	20241204	5.09	13060	-58.88	20240327	5110	5.09	20241204	65300	-91.78	20240327	5110	5.09	20241204	2.11	N	243840	500	194 억	2465756	N	N	187	N	N
147	20241204	150920	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5350	-160	5	-2.90	507600390	95173	163.09	5380	5420	5110	7160	3860	5510	5333.45	6.34	0	9371	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2082	7.89	0.72	12	0.24	678.00	7407.00	13060	20240327	-59.04	5110	20241204	4.70	13060	-59.04	20240327	5110	4.70	20241204	65300	-91.81	20240327	5110	4.70	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
148	20241204	140922	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5330	-180	5	-3.27	456731640	85615	146.71	5380	5420	5110	7160	3860	5510	5334.72	6.34	0	5388	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2074	7.86	0.72	12	0.22	678.00	7407.00	13060	20240327	-59.19	5110	20241204	4.31	13060	-59.19	20240327	5110	4.31	20241204	65300	-91.84	20240327	5110	4.31	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
149	20241204	130913	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5370	-140	5	-2.54	428098430	80250	137.52	5380	5420	5110	7160	3860	5510	5334.56	6.34	0	4355	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2090	7.92	0.72	12	0.21	678.00	7407.00	13060	20240327	-58.88	5110	20241204	5.09	13060	-58.88	20240327	5110	5.09	20241204	65300	-91.78	20240327	5110	5.09	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
150	20241204	120910	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5330	-180	5	-3.27	403826220	75707	129.73	5380	5420	5110	7160	3860	5510	5334.07	6.34	0	2375	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2074	7.86	0.72	12	0.19	678.00	7407.00	13060	20240327	-59.19	5110	20241204	4.31	13060	-59.19	20240327	5110	4.31	20241204	65300	-91.84	20240327	5110	4.31	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
151	20241204	110903	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5310	-200	5	-3.63	338211940	63339	108.54	5380	5420	5110	7160	3860	5510	5339.71	6.34	0	-1574	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2067	7.83	0.72	12	0.16	678.00	7407.00	13060	20240327	-59.34	5110	20241204	3.91	13060	-59.34	20240327	5110	3.91	20241204	65300	-91.87	20240327	5110	3.91	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
152	20241204	100906	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5360	-150	5	-2.72	253300790	47426	81.27	5380	5420	5110	7160	3860	5510	5340.97	6.34	0	-2080	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2086	7.91	0.72	12	0.12	678.00	7407.00	13060	20240327	-58.96	5110	20241204	4.89	13060	-58.96	20240327	5110	4.89	20241204	65300	-91.79	20240327	5110	4.89	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
153	20241204	090926	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5410	-100	5	-1.81	91351600	17141	29.37	5380	5420	5110	7160	3860	5510	5329.42	6.34	0	-3590	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2106	7.98	0.73	12	0.04	678.00	7407.00	13060	20240327	-58.58	5110	20241204	5.87	13060	-58.58	20240327	5110	5.87	20241204	65300	-91.72	20240327	5110	5.87	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
154	20241203	160958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5510	-10	5	-0.18	320143880	57937	81.02	5450	5590	5450	7170	3870	5520	5525.73	6.32	0	5443	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2144	8.13	0.74	12	0.15	678.00	7407.00	13060	20240327	-57.81	5300	20241115	3.96	13060	-57.81	20240327	5300	3.96	20241115	65300	-91.56	20240327	5300	3.96	20241115	2.11	N	243840	500	194 억	2460311	N	N	443	N	N
155	20241203	151037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	301496950	54550	76.28	5450	5590	5450	7170	3870	5520	5526.98	6.32	0	5246	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.14	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
156	20241203	141017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	223453070	40408	56.51	5450	5590	5450	7170	3870	5520	5529.92	6.32	0	2112	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.10	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
157	20241203	131019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	30	2	0.54	173655160	31401	43.91	5450	5590	5450	7170	3870	5520	5530.24	6.32	0	2535	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2160	8.19	0.75	12	0.08	678.00	7407.00	13060	20240327	-57.50	5300	20241115	4.72	13060	-57.50	20240327	5300	4.72	20241115	65300	-91.50	20240327	5300	4.72	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
158	20241203	121031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5530	10	2	0.18	151115950	27333	38.22	5450	5590	5450	7170	3870	5520	5528.70	6.32	0	1300	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2152	8.16	0.75	12	0.07	678.00	7407.00	13060	20240327	-57.66	5300	20241115	4.34	13060	-57.66	20240327	5300	4.34	20241115	65300	-91.53	20240327	5300	4.34	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
159	20241203	111012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5540	20	2	0.36	114621100	20726	28.98	5450	5590	5450	7170	3870	5520	5530.30	6.32	0	-461	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2156	8.17	0.75	12	0.05	678.00	7407.00	13060	20240327	-57.58	5300	20241115	4.53	13060	-57.58	20240327	5300	4.53	20241115	65300	-91.52	20240327	5300	4.53	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
160	20241203	100957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	64133090	11614	16.24	5450	5590	5450	7170	3870	5520	5522.05	6.32	0	509	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.03	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
161	20241203	090948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	50	2	0.91	32929560	5968	8.35	5450	5590	5450	7170	3870	5520	5517.69	6.32	0	1229	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2168	8.22	0.75	12	0.02	678.00	7407.00	13060	20240327	-57.35	5300	20241115	5.09	13060	-57.35	20240327	5300	5.09	20241115	65300	-91.47	20240327	5300	5.09	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
162	20241202	160933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	393646630	71314	85.45	5550	5640	5460	7170	3870	5520	5519.91	6.30	0	9012	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.18	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.12	N	243840	500	194 억	2450940	N	N	480	N	N
163	20241202	151048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5490	-30	5	-0.54	380436150	68907	82.56	5550	5640	5460	7170	3870	5520	5521.01	6.30	0	7756	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2137	8.10	0.74	12	0.18	678.00	7407.00	13060	20240327	-57.96	5300	20241115	3.58	13060	-57.96	20240327	5300	3.58	20241115	65300	-91.59	20240327	5300	3.58	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
164	20241202	141007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5530	10	2	0.18	265150020	47893	57.39	5550	5640	5470	7170	3870	5520	5536.30	6.30	0	3254	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2152	8.16	0.75	12	0.12	678.00	7407.00	13060	20240327	-57.66	5300	20241115	4.34	13060	-57.66	20240327	5300	4.34	20241115	65300	-91.53	20240327	5300	4.34	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
165	20241202	130947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	254493750	45964	55.07	5550	5640	5470	7170	3870	5520	5536.81	6.30	0	2589	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.12	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
166	20241202	121009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	228433410	41219	49.39	5550	5640	5500	7170	3870	5520	5541.94	6.30	0	3668	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.11	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
167	20241202	110914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5540	20	2	0.36	168526050	30356	36.37	5550	5640	5500	7170	3870	5520	5551.66	6.30	0	5336	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2156	8.17	0.75	12	0.08	678.00	7407.00	13060	20240327	-57.58	5300	20241115	4.53	13060	-57.58	20240327	5300	4.53	20241115	65300	-91.52	20240327	5300	4.53	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
168	20241202	100925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5540	20	2	0.36	84532330	15178	18.19	5550	5640	5520	7170	3870	5520	5569.40	6.30	0	2958	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2156	8.17	0.75	12	0.04	678.00	7407.00	13060	20240327	-57.58	5300	20241115	4.53	13060	-57.58	20240327	5300	4.53	20241115	65300	-91.52	20240327	5300	4.53	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
169	20241202	090920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	70	2	1.27	5514690	987	1.18	5550	5610	5550	7170	3870	5520	5587.33	6.30	0	464	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2176	8.24	0.75	12	0.00	678.00	7407.00	13060	20240327	-57.20	5300	20241115	5.47	13060	-57.20	20240327	5300	5.47	20241115	65300	-91.44	20240327	5300	5.47	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History