KissMeData/175140/price/prices-20241201.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	210	2	4.67	289088585	62731	114.89	4695	4730	4465	5850	3150	4500	4608.10	0.29	11974	12345	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	1013	-5.44	1.80	12	0.29	-866.00	2612.00	8690	20240527	-45.80	3020	20231228	55.96	8690	-45.80	20240527	3045	54.68	20240222	8690	-45.80	20240527	3045	54.68	20240222	N	175140	500	107 억	61801	N	N	N	N
3	20241231	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	210	2	4.67	289088585	62731	114.89	4695	4730	4465	5850	3150	4500	4608.10	0.29	11974	12345	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	1013	-5.44	1.80	12	0.29	-866.00	2612.00	8690	20240527	-45.80	3020	20231228	55.96	8690	-45.80	20240527	3045	54.68	20240222	8690	-45.80	20240527	3045	54.68	20240222	N	175140	500	107 억	61801	N	N	N	N
4	20241231	140940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	210	2	4.67	289088585	62731	114.89	4695	4730	4465	5850	3150	4500	4608.10	0.29	11974	12345	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	1013	-5.44	1.80	12	0.29	-866.00	2612.00	8690	20240527	-45.80	3020	20231228	55.96	8690	-45.80	20240527	3045	54.68	20240222	8690	-45.80	20240527	3045	54.68	20240222	N	175140	500	107 억	61801	N	N	N	N
5	20241231	130941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	210	2	4.67	289088585	62731	114.89	4695	4730	4465	5850	3150	4500	4608.10	0.29	11974	12345	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	1013	-5.44	1.80	12	0.29	-866.00	2612.00	8690	20240527	-45.80	3020	20231228	55.96	8690	-45.80	20240527	3045	54.68	20240222	8690	-45.80	20240527	3045	54.68	20240222	N	175140	500	107 억	61801	N	N	N	N
6	20241231	120940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	210	2	4.67	289088585	62731	114.89	4695	4730	4465	5850	3150	4500	4608.10	0.29	11974	12345	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	1013	-5.44	1.80	12	0.29	-866.00	2612.00	8690	20240527	-45.80	3020	20231228	55.96	8690	-45.80	20240527	3045	54.68	20240222	8690	-45.80	20240527	3045	54.68	20240222	N	175140	500	107 억	61801	N	N	N	N
7	20241231	110939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	210	2	4.67	289088585	62731	114.89	4695	4730	4465	5850	3150	4500	4608.10	0.29	11974	12345	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	1013	-5.44	1.80	12	0.29	-866.00	2612.00	8690	20240527	-45.80	3020	20231228	55.96	8690	-45.80	20240527	3045	54.68	20240222	8690	-45.80	20240527	3045	54.68	20240222	N	175140	500	107 억	61801	N	N	N	N
8	20241231	100933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	210	2	4.67	289088585	62731	114.89	4695	4730	4465	5850	3150	4500	4608.10	0.29	11974	12345	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	1013	-5.44	1.80	12	0.29	-866.00	2612.00	8690	20240527	-45.80	3020	20231228	55.96	8690	-45.80	20240527	3045	54.68	20240222	8690	-45.80	20240527	3045	54.68	20240222	N	175140	500	107 억	61801	N	N	N	N
9	20241231	090938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	210	2	4.67	289088585	62731	114.89	4695	4730	4465	5850	3150	4500	4608.10	0.29	11974	12345	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	1013	-5.44	1.80	12	0.29	-866.00	2612.00	8690	20240527	-45.80	3020	20231228	55.96	8690	-45.80	20240527	3045	54.68	20240222	8690	-45.80	20240527	3045	54.68	20240222	N	175140	500	107 억	61801	N	N	N	N
10	20241230	160935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	210	2	4.67	288838955	62678	114.79	4695	4730	4465	5850	3150	4500	4608.10	0.23	0	12345	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	1013	-5.44	1.80	12	0.29	-866.00	2612.00	8690	20240527	-45.80	3020	20231228	55.96	8690	-45.80	20240527	3045	54.68	20240222	8690	-45.80	20240527	3045	54.68	20240222	N	175140	500	107 억	49827	N	N	N	N
11	20241230	150939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4690	190	2	4.22	267706855	58179	106.55	4695	4730	4465	5850	3150	4500	4601.43	0.23	0	8866	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	1009	-5.42	1.80	12	0.27	-866.00	2612.00	8690	20240527	-46.03	3020	20231228	55.30	8690	-46.03	20240527	3045	54.02	20240222	8690	-46.03	20240527	3045	54.02	20240222	N	175140	500	107 억	49827	N	N	N	N
12	20241230	140938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4675	175	2	3.89	229221230	49972	91.52	4695	4700	4465	5850	3150	4500	4586.99	0.23	0	2386	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	1006	-5.40	1.79	12	0.23	-866.00	2612.00	8690	20240527	-46.20	3020	20231228	54.80	8690	-46.20	20240527	3045	53.53	20240222	8690	-46.20	20240527	3045	53.53	20240222	N	175140	500	107 억	49827	N	N	N	N
13	20241230	130939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	145	2	3.22	171988595	37716	69.07	4695	4700	4465	5850	3150	4500	4560.10	0.23	0	6912	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	999	-5.36	1.78	12	0.18	-866.00	2612.00	8690	20240527	-46.55	3020	20231228	53.81	8690	-46.55	20240527	3045	52.55	20240222	8690	-46.55	20240527	3045	52.55	20240222	N	175140	500	107 억	49827	N	N	N	N
14	20241230	120935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	85	2	1.89	129636005	28495	52.19	4695	4700	4465	5850	3150	4500	4549.43	0.23	0	-260	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	986	-5.29	1.76	12	0.13	-866.00	2612.00	8690	20240527	-47.24	3020	20231228	51.82	8690	-47.24	20240527	3045	50.57	20240222	8690	-47.24	20240527	3045	50.57	20240222	N	175140	500	107 억	49827	N	N	N	N
15	20241230	110938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	40	2	0.89	105117805	23099	42.30	4695	4700	4465	5850	3150	4500	4550.75	0.23	0	-2449	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	977	-5.24	1.74	12	0.11	-866.00	2612.00	8690	20240527	-47.76	3020	20231228	50.33	8690	-47.76	20240527	3045	49.10	20240222	8690	-47.76	20240527	3045	49.10	20240222	N	175140	500	107 억	49827	N	N	N	N
16	20241230	100937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	40	2	0.89	99300885	21815	39.95	4695	4700	4465	5850	3150	4500	4551.95	0.23	0	-2091	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	977	-5.24	1.74	12	0.10	-866.00	2612.00	8690	20240527	-47.76	3020	20231228	50.33	8690	-47.76	20240527	3045	49.10	20240222	8690	-47.76	20240527	3045	49.10	20240222	N	175140	500	107 억	49827	N	N	N	N
17	20241230	090939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	140	2	3.11	23002835	4939	9.05	4695	4700	4545	5850	3150	4500	4657.39	0.23	0	-971	4820	4660	4560	4400	4300	4610	4350	108	1350	500	3060	5	1	21515292	998	-5.36	1.78	12	0.02	-866.00	2612.00	8690	20240527	-46.61	3020	20231228	53.64	8690	-46.61	20240527	3045	52.38	20240222	8690	-46.61	20240527	3045	52.38	20240222	N	175140	500	107 억	49827	N	N	N	N
18	20241227	160934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	-140	5	-3.02	243767825	53845	63.78	4595	4720	4460	6030	3250	4640	4527.21	0.22	0	2774	4940	4790	4665	4515	4390	4727	4452	108	1390	500	3150	5	1	21515292	968	-5.20	1.72	12	0.25	-866.00	2612.00	8690	20240527	-48.22	3020	20231228	49.01	8690	-48.22	20240527	3045	47.78	20240222	8690	-48.22	20240527	3020	49.01	20231228	N	175140	500	107 억	47037	N	N	N	N
19	20241227	150933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4505	-135	5	-2.91	236042780	52130	61.75	4595	4720	4460	6030	3250	4640	4527.96	0.22	0	2534	4940	4790	4665	4515	4390	4727	4452	108	1390	500	3150	5	1	21515292	969	-5.20	1.72	12	0.24	-866.00	2612.00	8690	20240527	-48.16	3020	20231228	49.17	8690	-48.16	20240527	3045	47.95	20240222	8690	-48.16	20240527	3020	49.17	20231228	N	175140	500	107 억	47037	N	N	N	N
20	20241227	140935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4505	-135	5	-2.91	197934615	43695	51.76	4595	4720	4460	6030	3250	4640	4529.91	0.22	0	4429	4940	4790	4665	4515	4390	4727	4452	108	1390	500	3150	5	1	21515292	969	-5.20	1.72	12	0.20	-866.00	2612.00	8690	20240527	-48.16	3020	20231228	49.17	8690	-48.16	20240527	3045	47.95	20240222	8690	-48.16	20240527	3020	49.17	20231228	N	175140	500	107 억	47037	N	N	N	N
21	20241227	130933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	-130	5	-2.80	155175125	34160	40.46	4595	4720	4460	6030	3250	4640	4542.60	0.22	0	596	4940	4790	4665	4515	4390	4727	4452	108	1390	500	3150	5	1	21515292	970	-5.21	1.73	12	0.16	-866.00	2612.00	8690	20240527	-48.10	3020	20231228	49.34	8690	-48.10	20240527	3045	48.11	20240222	8690	-48.10	20240527	3020	49.34	20231228	N	175140	500	107 억	47037	N	N	N	N
22	20241227	120935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4560	-80	5	-1.72	92411850	20202	23.93	4595	4720	4500	6030	3250	4640	4574.39	0.22	0	-1891	4940	4790	4665	4515	4390	4727	4452	108	1390	500	3150	5	1	21515292	981	-5.27	1.75	12	0.09	-866.00	2612.00	8690	20240527	-47.53	3020	20231228	50.99	8690	-47.53	20240527	3045	49.75	20240222	8690	-47.53	20240527	3020	50.99	20231228	N	175140	500	107 억	47037	N	N	N	N
23	20241227	110932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4595	-45	5	-0.97	56983445	12367	14.65	4595	4720	4570	6030	3250	4640	4607.70	0.22	0	-2417	4940	4790	4665	4515	4390	4727	4452	108	1390	500	3150	5	1	21515292	989	-5.31	1.76	12	0.06	-866.00	2612.00	8690	20240527	-47.12	3020	20231228	52.15	8690	-47.12	20240527	3045	50.90	20240222	8690	-47.12	20240527	3020	52.15	20231228	N	175140	500	107 억	47037	N	N	N	N
24	20241227	100931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	0	3	0.00	30552370	6619	7.84	4595	4720	4585	6030	3250	4640	4615.86	0.22	0	193	4940	4790	4665	4515	4390	4727	4452	108	1390	500	3150	5	1	21515292	998	-5.36	1.78	12	0.03	-866.00	2612.00	8690	20240527	-46.61	3020	20231228	53.64	8690	-46.61	20240527	3045	52.38	20240222	8690	-46.61	20240527	3020	53.64	20231228	N	175140	500	107 억	47037	N	N	N	N
25	20241227	090936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	0	3	0.00	12484480	2719	3.22	4595	4640	4585	6030	3250	4640	4591.57	0.22	0	1600	4940	4790	4665	4515	4390	4727	4452	108	1390	500	3150	5	1	21515292	998	-5.36	1.78	12	0.01	-866.00	2612.00	8690	20240527	-46.61	3020	20231228	53.64	8690	-46.61	20240527	3045	52.38	20240222	8690	-46.61	20240527	3020	53.64	20231228	N	175140	500	107 억	47037	N	N	N	N
26	20241226	160927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	-60	5	-1.28	390347565	84419	165.53	4700	4815	4540	6110	3290	4700	4623.89	0.25	0	-7887	4883	4791	4738	4646	4593	4765	4620	108	1410	500	3190	5	1	21515292	998	-5.36	1.78	12	0.39	-866.00	2612.00	8690	20240527	-46.61	3020	20231228	53.64	8690	-46.61	20240527	3045	52.38	20240222	8690	-46.61	20240527	3020	53.64	20231228	N	175140	500	107 억	54814	N	N	N	N
27	20241226	150925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	-55	5	-1.17	387334870	83769	164.25	4700	4815	4540	6110	3290	4700	4623.84	0.25	0	-7862	4883	4791	4738	4646	4593	4765	4620	108	1410	500	3190	5	1	21515292	999	-5.36	1.78	12	0.39	-866.00	2612.00	8690	20240527	-46.55	3020	20231228	53.81	8690	-46.55	20240527	3045	52.55	20240222	8690	-46.55	20240527	3020	53.81	20231228	N	175140	500	107 억	54814	N	N	N	N
28	20241226	140925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	-155	5	-3.30	313414505	67716	132.78	4700	4815	4545	6110	3290	4700	4628.37	0.25	0	-2189	4883	4791	4738	4646	4593	4765	4620	108	1410	500	3190	5	1	21515292	978	-5.25	1.74	12	0.31	-866.00	2612.00	8690	20240527	-47.70	3020	20231228	50.50	8690	-47.70	20240527	3045	49.26	20240222	8690	-47.70	20240527	3020	50.50	20231228	N	175140	500	107 억	54814	N	N	N	N
29	20241226	130926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-30	5	-0.64	158038850	33863	66.40	4700	4815	4580	6110	3290	4700	4667.01	0.25	0	-3571	4883	4791	4738	4646	4593	4765	4620	108	1410	500	3190	5	1	21515292	1005	-5.39	1.79	12	0.16	-866.00	2612.00	8690	20240527	-46.26	3020	20231228	54.64	8690	-46.26	20240527	3045	53.37	20240222	8690	-46.26	20240527	3020	54.64	20231228	N	175140	500	107 억	54814	N	N	N	N
30	20241226	120924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4675	-25	5	-0.53	129783855	27789	54.49	4700	4815	4580	6110	3290	4700	4670.33	0.25	0	-3587	4883	4791	4738	4646	4593	4765	4620	108	1410	500	3190	5	1	21515292	1006	-5.40	1.79	12	0.13	-866.00	2612.00	8690	20240527	-46.20	3020	20231228	54.80	8690	-46.20	20240527	3045	53.53	20240222	8690	-46.20	20240527	3020	54.80	20231228	N	175140	500	107 억	54814	N	N	N	N
31	20241226	110923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	-5	5	-0.11	87717295	18789	36.84	4700	4815	4580	6110	3290	4700	4668.55	0.25	0	-2567	4883	4791	4738	4646	4593	4765	4620	108	1410	500	3190	5	1	21515292	1010	-5.42	1.80	12	0.09	-866.00	2612.00	8690	20240527	-45.97	3020	20231228	55.46	8690	-45.97	20240527	3045	54.19	20240222	8690	-45.97	20240527	3020	55.46	20231228	N	175140	500	107 억	54814	N	N	N	N
32	20241226	100926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	-10	5	-0.21	66815975	14333	28.10	4700	4815	4580	6110	3290	4700	4661.69	0.25	0	-3187	4883	4791	4738	4646	4593	4765	4620	108	1410	500	3190	5	1	21515292	1009	-5.42	1.80	12	0.07	-866.00	2612.00	8690	20240527	-46.03	3020	20231228	55.30	8690	-46.03	20240527	3045	54.02	20240222	8690	-46.03	20240527	3020	55.30	20231228	N	175140	500	107 억	54814	N	N	N	N
33	20241226	090926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	-5	5	-0.11	23695005	5055	9.91	4700	4815	4635	6110	3290	4700	4687.44	0.25	0	1387	4883	4791	4738	4646	4593	4765	4620	108	1410	500	3190	5	1	21515292	1010	-5.42	1.80	12	0.02	-866.00	2612.00	8690	20240527	-45.97	3020	20231228	55.46	8690	-45.97	20240527	3045	54.19	20240222	8690	-45.97	20240527	3020	55.46	20231228	N	175140	500	107 억	54814	N	N	N	N
34	20241224	160925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-65	5	-1.36	241769215	50998	123.60	4765	4830	4685	6190	3340	4765	4740.86	0.25	0	860	4981	4872	4751	4642	4521	4927	4697	108	1425	500	3240	5	1	21515292	1011	-5.43	1.80	12	0.24	-866.00	2612.00	8690	20240527	-45.91	3020	20231228	55.63	8690	-45.91	20240527	3045	54.35	20240222	8690	-45.91	20240527	3020	55.63	20231228	N	175140	500	107 억	53963	N	N	N	N
35	20241224	150923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4730	-35	5	-0.73	231968665	48914	118.54	4765	4830	4700	6190	3340	4765	4742.38	0.25	0	1377	4981	4872	4751	4642	4521	4927	4697	108	1425	500	3240	5	1	21515292	1018	-5.46	1.81	12	0.23	-866.00	2612.00	8690	20240527	-45.57	3020	20231228	56.62	8690	-45.57	20240527	3045	55.34	20240222	8690	-45.57	20240527	3020	56.62	20231228	N	175140	500	107 억	53963	N	N	N	N
36	20241224	140922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4765	0	3	0.00	100532845	21056	51.03	4765	4830	4710	6190	3340	4765	4774.55	0.25	0	487	4981	4872	4751	4642	4521	4927	4697	108	1425	500	3240	5	1	21515292	1025	-5.50	1.82	12	0.10	-866.00	2612.00	8690	20240527	-45.17	3020	20231228	57.78	8690	-45.17	20240527	3045	56.49	20240222	8690	-45.17	20240527	3020	57.78	20231228	N	175140	500	107 억	53963	N	N	N	N
37	20241224	130924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	50	2	1.05	79075450	16551	40.11	4765	4830	4710	6190	3340	4765	4777.68	0.25	0	1902	4981	4872	4751	4642	4521	4927	4697	108	1425	500	3240	5	1	21515292	1036	-5.56	1.84	12	0.08	-866.00	2612.00	8690	20240527	-44.59	3020	20231228	59.44	8690	-44.59	20240527	3045	58.13	20240222	8690	-44.59	20240527	3020	59.44	20231228	N	175140	500	107 억	53963	N	N	N	N
38	20241224	120923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	65	2	1.36	60491575	12698	30.77	4765	4830	4710	6190	3340	4765	4763.87	0.25	0	2352	4981	4872	4751	4642	4521	4927	4697	108	1425	500	3240	5	1	21515292	1039	-5.58	1.85	12	0.06	-866.00	2612.00	8690	20240527	-44.42	3020	20231228	59.93	8690	-44.42	20240527	3045	58.62	20240222	8690	-44.42	20240527	3020	59.93	20231228	N	175140	500	107 억	53963	N	N	N	N
39	20241224	110926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4770	5	2	0.10	26026720	5461	13.23	4765	4795	4710	6190	3340	4765	4765.93	0.25	0	-1397	4981	4872	4751	4642	4521	4927	4697	108	1425	500	3240	5	1	21515292	1026	-5.51	1.83	12	0.03	-866.00	2612.00	8690	20240527	-45.11	3020	20231228	57.95	8690	-45.11	20240527	3045	56.65	20240222	8690	-45.11	20240527	3020	57.95	20231228	N	175140	500	107 억	53963	N	N	N	N
40	20241224	100924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	-15	5	-0.31	18745920	3933	9.53	4765	4795	4710	6190	3340	4765	4766.32	0.25	0	-763	4981	4872	4751	4642	4521	4927	4697	108	1425	500	3240	5	1	21515292	1022	-5.48	1.82	12	0.02	-866.00	2612.00	8690	20240527	-45.34	3020	20231228	57.28	8690	-45.34	20240527	3045	55.99	20240222	8690	-45.34	20240527	3020	57.28	20231228	N	175140	500	107 억	53963	N	N	N	N
41	20241224	090928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	25	2	0.52	3092410	647	1.57	4765	4795	4765	6190	3340	4765	4779.61	0.25	0	-494	4981	4872	4751	4642	4521	4927	4697	108	1425	500	3240	5	1	21515292	1031	-5.53	1.83	12	0.00	-866.00	2612.00	8690	20240527	-44.88	3020	20231228	58.61	8690	-44.88	20240527	3045	57.31	20240222	8690	-44.88	20240527	3020	58.61	20231228	N	175140	500	107 억	53963	N	N	N	N
42	20241223	160916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4765	-15	5	-0.31	196266525	41193	42.15	4680	4860	4630	6210	3350	4780	4764.56	0.29	0	-9170	5233	5006	4893	4666	4553	4950	4610	108	1430	500	3250	5	1	21515292	1025	-5.50	1.82	12	0.19	-866.00	2612.00	8690	20240527	-45.17	3020	20231228	57.78	8690	-45.17	20240527	3045	56.49	20240222	8690	-45.17	20240527	3020	57.78	20231228	N	175140	500	107 억	63130	N	N	N	N
43	20241223	150921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	-20	5	-0.42	182791090	38356	39.25	4680	4860	4630	6210	3350	4780	4765.65	0.29	0	-7869	5233	5006	4893	4666	4553	4950	4610	108	1430	500	3250	5	1	21515292	1024	-5.50	1.82	12	0.18	-866.00	2612.00	8690	20240527	-45.22	3020	20231228	57.62	8690	-45.22	20240527	3045	56.32	20240222	8690	-45.22	20240527	3020	57.62	20231228	N	175140	500	107 억	63130	N	N	N	N
44	20241223	140916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	-30	5	-0.63	156013010	32706	33.47	4680	4860	4630	6210	3350	4780	4770.16	0.29	0	-6527	5233	5006	4893	4666	4553	4950	4610	108	1430	500	3250	5	1	21515292	1022	-5.48	1.82	12	0.15	-866.00	2612.00	8690	20240527	-45.34	3020	20231228	57.28	8690	-45.34	20240527	3045	55.99	20240222	8690	-45.34	20240527	3020	57.28	20231228	N	175140	500	107 억	63130	N	N	N	N
45	20241223	130916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	-30	5	-0.63	151294500	31710	32.45	4680	4860	4630	6210	3350	4780	4771.19	0.29	0	-6216	5233	5006	4893	4666	4553	4950	4610	108	1430	500	3250	5	1	21515292	1022	-5.48	1.82	12	0.15	-866.00	2612.00	8690	20240527	-45.34	3020	20231228	57.28	8690	-45.34	20240527	3045	55.99	20240222	8690	-45.34	20240527	3020	57.28	20231228	N	175140	500	107 억	63130	N	N	N	N
46	20241223	120918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	0	3	0.00	76145165	16004	16.38	4680	4860	4630	6210	3350	4780	4757.88	0.29	0	-3618	5233	5006	4893	4666	4553	4950	4610	108	1430	500	3250	5	1	21515292	1028	-5.52	1.83	12	0.07	-866.00	2612.00	8690	20240527	-44.99	3020	20231228	58.28	8690	-44.99	20240527	3045	56.98	20240222	8690	-44.99	20240527	3020	58.28	20231228	N	175140	500	107 억	63130	N	N	N	N
47	20241223	110917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	10	2	0.21	53837635	11342	11.61	4680	4860	4630	6210	3350	4780	4746.75	0.29	0	-1733	5233	5006	4893	4666	4553	4950	4610	108	1430	500	3250	5	1	21515292	1031	-5.53	1.83	12	0.05	-866.00	2612.00	8690	20240527	-44.88	3020	20231228	58.61	8690	-44.88	20240527	3045	57.31	20240222	8690	-44.88	20240527	3020	58.61	20231228	N	175140	500	107 억	63130	N	N	N	N
48	20241223	100911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	-30	5	-0.63	28003870	5911	6.05	4680	4860	4630	6210	3350	4780	4737.59	0.29	0	-1493	5233	5006	4893	4666	4553	4950	4610	108	1430	500	3250	5	1	21515292	1022	-5.48	1.82	12	0.03	-866.00	2612.00	8690	20240527	-45.34	3020	20231228	57.28	8690	-45.34	20240527	3045	55.99	20240222	8690	-45.34	20240527	3020	57.28	20231228	N	175140	500	107 억	63130	N	N	N	N
49	20241223	090915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	70	2	1.46	6760085	1441	1.47	4680	4860	4630	6210	3350	4780	4691.25	0.29	0	130	5233	5006	4893	4666	4553	4950	4610	108	1430	500	3250	5	1	21515292	1043	-5.60	1.86	12	0.01	-866.00	2612.00	8690	20240527	-44.19	3020	20231228	60.60	8690	-44.19	20240527	3045	59.28	20240222	8690	-44.19	20240527	3020	60.60	20231228	N	175140	500	107 억	63130	N	N	N	N
50	20241220	160911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	-165	5	-3.34	479369705	97468	97.35	4895	5120	4780	6420	3465	4945	4918.23	0.39	0	-19925	5281	5112	4921	4752	4561	5017	4657	108	1475	500	3360	5	1	21515292	1028	-5.52	1.83	12	0.45	-866.00	2612.00	8690	20240527	-44.99	3020	20231228	58.28	8690	-44.99	20240527	3045	56.98	20240222	8690	-44.99	20240527	3020	58.28	20231228	N	175140	500	107 억	82921	N	N	N	N
51	20241220	150915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4835	-110	5	-2.22	417841005	84659	84.56	4895	5120	4830	6420	3465	4945	4935.58	0.39	0	-13360	5281	5112	4921	4752	4561	5017	4657	108	1475	500	3360	5	1	21515292	1040	-5.58	1.85	12	0.39	-866.00	2612.00	8690	20240527	-44.36	3020	20231228	60.10	8690	-44.36	20240527	3045	58.78	20240222	8690	-44.36	20240527	3020	60.10	20231228	N	175140	500	107 억	82921	N	N	N	N
52	20241220	140912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	-75	5	-1.52	374795070	75769	75.68	4895	5120	4850	6420	3465	4945	4946.55	0.39	0	-9422	5281	5112	4921	4752	4561	5017	4657	108	1475	500	3360	5	1	21515292	1048	-5.62	1.86	12	0.35	-866.00	2612.00	8690	20240527	-43.96	3020	20231228	61.26	8690	-43.96	20240527	3045	59.93	20240222	8690	-43.96	20240527	3020	61.26	20231228	N	175140	500	107 억	82921	N	N	N	N
53	20241220	130911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	-50	5	-1.01	348788940	70424	70.34	4895	5120	4880	6420	3465	4945	4952.70	0.39	0	-6342	5281	5112	4921	4752	4561	5017	4657	108	1475	500	3360	5	1	21515292	1053	-5.65	1.87	12	0.33	-866.00	2612.00	8690	20240527	-43.67	3020	20231228	62.09	8690	-43.67	20240527	3045	60.76	20240222	8690	-43.67	20240527	3020	62.09	20231228	N	175140	500	107 억	82921	N	N	N	N
54	20241220	120910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	-5	5	-0.10	326916400	65953	65.88	4895	5120	4880	6420	3465	4945	4956.81	0.39	0	-4331	5281	5112	4921	4752	4561	5017	4657	108	1475	500	3360	5	1	21515292	1063	-5.70	1.89	12	0.31	-866.00	2612.00	8690	20240527	-43.15	3020	20231228	63.58	8690	-43.15	20240527	3045	62.23	20240222	8690	-43.15	20240527	3020	63.58	20231228	N	175140	500	107 억	82921	N	N	N	N
55	20241220	110910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	-50	5	-1.01	309803390	62476	62.40	4895	5120	4880	6420	3465	4945	4958.76	0.39	0	-3932	5281	5112	4921	4752	4561	5017	4657	108	1475	500	3360	5	1	21515292	1053	-5.65	1.87	12	0.29	-866.00	2612.00	8690	20240527	-43.67	3020	20231228	62.09	8690	-43.67	20240527	3045	60.76	20240222	8690	-43.67	20240527	3020	62.09	20231228	N	175140	500	107 억	82921	N	N	N	N
56	20241220	100912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	55	2	1.11	230463530	46368	46.31	4895	5120	4895	6420	3465	4945	4970.31	0.39	0	6623	5281	5112	4921	4752	4561	5017	4657	108	1475	500	3360	10	1	21515292	1076	-5.77	1.91	12	0.22	-866.00	2612.00	8690	20240527	-42.46	3020	20231228	65.56	8690	-42.46	20240527	3045	64.20	20240222	8690	-42.46	20240527	3020	65.56	20231228	N	175140	500	107 억	82921	N	N	N	N
57	20241220	090913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	30	2	0.61	65256105	13164	13.15	4895	5120	4895	6420	3465	4945	4957.16	0.39	0	5124	5281	5112	4921	4752	4561	5017	4657	108	1475	500	3360	5	1	21515292	1070	-5.74	1.90	12	0.06	-866.00	2612.00	8690	20240527	-42.75	3020	20231228	64.74	8690	-42.75	20240527	3045	63.38	20240222	8690	-42.75	20240527	3020	64.74	20231228	N	175140	500	107 억	82921	N	N	N	N
58	20241219	160909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	-85	5	-1.69	492981690	100065	57.55	5020	5090	4730	6530	3530	5030	4926.44	0.43	0	-11601	5363	5196	4873	4706	4383	5280	4790	108	1500	500	3420	5	1	21515292	1064	-5.71	1.89	12	0.47	-866.00	2612.00	8690	20240527	-43.10	3020	20231228	63.74	8690	-43.10	20240527	3045	62.40	20240222	8690	-43.10	20240527	3020	63.74	20231228	N	175140	500	107 억	92250	N	N	N	N
59	20241219	150907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-30	5	-0.60	470377495	95500	54.92	5020	5090	4730	6530	3530	5030	4925.35	0.43	0	-11602	5363	5196	4873	4706	4383	5280	4790	108	1500	500	3420	10	1	21515292	1076	-5.77	1.91	12	0.44	-866.00	2612.00	8690	20240527	-42.46	3020	20231228	65.56	8690	-42.46	20240527	3045	64.20	20240222	8690	-42.46	20240527	3020	65.56	20231228	N	175140	500	107 억	92250	N	N	N	N
60	20241219	140909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	10	2	0.20	430042525	87381	50.26	5020	5090	4730	6530	3530	5030	4921.39	0.43	0	-8926	5363	5196	4873	4706	4383	5280	4790	108	1500	500	3420	10	1	21515292	1084	-5.82	1.93	12	0.41	-866.00	2612.00	8690	20240527	-42.00	3020	20231228	66.89	8690	-42.00	20240527	3045	65.52	20240222	8690	-42.00	20240527	3020	66.89	20231228	N	175140	500	107 억	92250	N	N	N	N
61	20241219	130908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	-95	5	-1.89	300604275	61416	35.32	5020	5020	4730	6530	3530	5030	4894.43	0.43	0	-15349	5363	5196	4873	4706	4383	5280	4790	108	1500	500	3420	5	1	21515292	1062	-5.70	1.89	12	0.29	-866.00	2612.00	8690	20240527	-43.21	3020	20231228	63.41	8690	-43.21	20240527	3045	62.07	20240222	8690	-43.21	20240527	3020	63.41	20231228	N	175140	500	107 억	92250	N	N	N	N
62	20241219	120910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	-160	5	-3.18	255177095	52177	30.01	5020	5020	4730	6530	3530	5030	4890.44	0.43	0	-9124	5363	5196	4873	4706	4383	5280	4790	108	1500	500	3420	5	1	21515292	1048	-5.62	1.86	12	0.24	-866.00	2612.00	8690	20240527	-43.96	3020	20231228	61.26	8690	-43.96	20240527	3045	59.93	20240222	8690	-43.96	20240527	3020	61.26	20231228	N	175140	500	107 억	92250	N	N	N	N
63	20241219	110907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	-170	5	-3.38	166585410	33907	19.50	5020	5020	4730	6530	3530	5030	4912.80	0.43	0	-18926	5363	5196	4873	4706	4383	5280	4790	108	1500	500	3420	5	1	21515292	1046	-5.61	1.86	12	0.16	-866.00	2612.00	8690	20240527	-44.07	3020	20231228	60.93	8690	-44.07	20240527	3045	59.61	20240222	8690	-44.07	20240527	3020	60.93	20231228	N	175140	500	107 억	92250	N	N	N	N
64	20241219	100859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-20	5	-0.40	90861770	18393	10.58	5020	5020	4730	6530	3530	5030	4939.72	0.43	0	-9058	5363	5196	4873	4706	4383	5280	4790	108	1500	500	3420	10	1	21515292	1078	-5.79	1.92	12	0.09	-866.00	2612.00	8690	20240527	-42.35	3020	20231228	65.89	8690	-42.35	20240527	3045	64.53	20240222	8690	-42.35	20240527	3020	65.89	20231228	N	175140	500	107 억	92250	N	N	N	N
65	20241219	090909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-35	5	-0.70	32059945	6515	3.75	5020	5020	4730	6530	3530	5030	4919.93	0.43	0	-2667	5363	5196	4873	4706	4383	5280	4790	108	1500	500	3420	5	1	21515292	1075	-5.77	1.91	12	0.03	-866.00	2612.00	8690	20240527	-42.52	3020	20231228	65.40	8690	-42.52	20240527	3045	64.04	20240222	8690	-42.52	20240527	3020	65.40	20231228	N	175140	500	107 억	92250	N	N	N	N
66	20241218	160904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	370	2	7.94	840492555	173741	298.64	4600	5040	4550	6050	3265	4660	4837.42	0.22	0	47801	5006	4832	4716	4542	4426	4775	4485	108	1390	500	3160	10	1	21515292	1082	-5.81	1.93	12	0.81	-866.00	2612.00	8690	20240527	-42.12	3020	20231228	66.56	8690	-42.12	20240527	3045	65.19	20240222	8690	-42.12	20240527	3020	66.56	20231228	N	175140	500	107 억	47034	N	N	N	N
67	20241218	150908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	285	2	6.12	730965985	151817	260.96	4600	4965	4550	6050	3265	4660	4814.78	0.22	0	38666	5006	4832	4716	4542	4426	4775	4485	108	1390	500	3160	5	1	21515292	1064	-5.71	1.89	12	0.71	-866.00	2612.00	8690	20240527	-43.10	3020	20231228	63.74	8690	-43.10	20240527	3045	62.40	20240222	8690	-43.10	20240527	3020	63.74	20231228	N	175140	500	107 억	47034	N	N	N	N
68	20241218	140906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4805	145	2	3.11	374945630	78872	135.57	4600	4955	4550	6050	3265	4660	4753.85	0.22	0	10779	5006	4832	4716	4542	4426	4775	4485	108	1390	500	3160	5	1	21515292	1034	-5.55	1.84	12	0.37	-866.00	2612.00	8690	20240527	-44.71	3020	20231228	59.11	8690	-44.71	20240527	3045	57.80	20240222	8690	-44.71	20240527	3020	59.11	20231228	N	175140	500	107 억	47034	N	N	N	N
69	20241218	130908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	230	2	4.94	255124325	53647	92.21	4600	4955	4550	6050	3265	4660	4755.61	0.22	0	4727	5006	4832	4716	4542	4426	4775	4485	108	1390	500	3160	5	1	21515292	1052	-5.65	1.87	12	0.25	-866.00	2612.00	8690	20240527	-43.73	3020	20231228	61.92	8690	-43.73	20240527	3045	60.59	20240222	8690	-43.73	20240527	3020	61.92	20231228	N	175140	500	107 억	47034	N	N	N	N
70	20241218	120859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	115	2	2.47	146473270	31333	53.86	4600	4785	4550	6050	3265	4660	4674.73	0.22	0	3595	5006	4832	4716	4542	4426	4775	4485	108	1390	500	3160	5	1	21515292	1027	-5.51	1.83	12	0.15	-866.00	2612.00	8690	20240527	-45.05	3020	20231228	58.11	8690	-45.05	20240527	3045	56.81	20240222	8690	-45.05	20240527	3020	58.11	20231228	N	175140	500	107 억	47034	N	N	N	N
71	20241218	110907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	30	2	0.64	97578340	21008	36.11	4600	4785	4550	6050	3265	4660	4644.82	0.22	0	4889	5006	4832	4716	4542	4426	4775	4485	108	1390	500	3160	5	1	21515292	1009	-5.42	1.80	12	0.10	-866.00	2612.00	8690	20240527	-46.03	3020	20231228	55.30	8690	-46.03	20240527	3045	54.02	20240222	8690	-46.03	20240527	3020	55.30	20231228	N	175140	500	107 억	47034	N	N	N	N
72	20241218	100907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	-15	5	-0.32	54802430	11879	20.42	4600	4660	4550	6050	3265	4660	4613.39	0.22	0	4691	5006	4832	4716	4542	4426	4775	4485	108	1390	500	3160	5	1	21515292	999	-5.36	1.78	12	0.06	-866.00	2612.00	8690	20240527	-46.55	3020	20231228	53.81	8690	-46.55	20240527	3045	52.55	20240222	8690	-46.55	20240527	3020	53.81	20231228	N	175140	500	107 억	47034	N	N	N	N
73	20241218	090910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4590	-70	5	-1.50	20132560	4394	7.55	4600	4660	4550	6050	3265	4660	4581.83	0.22	0	2566	5006	4832	4716	4542	4426	4775	4485	108	1390	500	3160	5	1	21515292	988	-5.30	1.76	12	0.02	-866.00	2612.00	8690	20240527	-47.18	3020	20231228	51.99	8690	-47.18	20240527	3045	50.74	20240222	8690	-47.18	20240527	3020	51.99	20231228	N	175140	500	107 억	47034	N	N	N	N
74	20241217	160903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	-105	5	-2.20	274130955	58158	66.70	4890	4890	4600	6190	3340	4765	4713.56	0.26	0	-9928	5078	4921	4838	4681	4598	4880	4640	108	1425	500	3240	5	1	21515292	1003	-5.38	1.78	12	0.27	-866.00	2612.00	8690	20240527	-46.38	3020	20231228	54.30	8690	-46.38	20240527	3045	53.04	20240222	8690	-46.38	20240527	3020	54.30	20231228	N	175140	500	107 억	56297	N	N	N	N
75	20241217	150906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4675	-90	5	-1.89	255156445	54094	62.04	4890	4890	4600	6190	3340	4765	4716.91	0.26	0	-9598	5078	4921	4838	4681	4598	4880	4640	108	1425	500	3240	5	1	21515292	1006	-5.40	1.79	12	0.25	-866.00	2612.00	8690	20240527	-46.20	3020	20231228	54.80	8690	-46.20	20240527	3045	53.53	20240222	8690	-46.20	20240527	3020	54.80	20231228	N	175140	500	107 억	56297	N	N	N	N
76	20241217	140858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	-105	5	-2.20	223573380	47281	54.22	4890	4890	4630	6190	3340	4765	4728.61	0.26	0	-7272	5078	4921	4838	4681	4598	4880	4640	108	1425	500	3240	5	1	21515292	1003	-5.38	1.78	12	0.22	-866.00	2612.00	8690	20240527	-46.38	3020	20231228	54.30	8690	-46.38	20240527	3045	53.04	20240222	8690	-46.38	20240527	3020	54.30	20231228	N	175140	500	107 억	56297	N	N	N	N
77	20241217	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-115	5	-2.41	208267380	43992	50.45	4890	4890	4650	6190	3340	4765	4734.21	0.26	0	-6132	5078	4921	4838	4681	4598	4880	4640	108	1425	500	3240	5	1	21515292	1000	-5.37	1.78	12	0.20	-866.00	2612.00	8690	20240527	-46.49	3020	20231228	53.97	8690	-46.49	20240527	3045	52.71	20240222	8690	-46.49	20240527	3020	53.97	20231228	N	175140	500	107 억	56297	N	N	N	N
78	20241217	120840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	-40	5	-0.84	102113425	21414	24.56	4890	4890	4720	6190	3340	4765	4768.54	0.26	0	-5549	5078	4921	4838	4681	4598	4880	4640	108	1425	500	3240	5	1	21515292	1017	-5.46	1.81	12	0.10	-866.00	2612.00	8690	20240527	-45.63	3020	20231228	56.46	8690	-45.63	20240527	3045	55.17	20240222	8690	-45.63	20240527	3020	56.46	20231228	N	175140	500	107 억	56297	N	N	N	N
79	20241217	110844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	-10	5	-0.21	78749000	16474	18.89	4890	4890	4745	6190	3340	4765	4780.20	0.26	0	-4860	5078	4921	4838	4681	4598	4880	4640	108	1425	500	3240	5	1	21515292	1023	-5.49	1.82	12	0.08	-866.00	2612.00	8690	20240527	-45.28	3020	20231228	57.45	8690	-45.28	20240527	3045	56.16	20240222	8690	-45.28	20240527	3020	57.45	20231228	N	175140	500	107 억	56297	N	N	N	N
80	20241217	100856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	25	2	0.52	48411000	10089	11.57	4890	4890	4745	6190	3340	4765	4798.39	0.26	0	-4470	5078	4921	4838	4681	4598	4880	4640	108	1425	500	3240	5	1	21515292	1031	-5.53	1.83	12	0.05	-866.00	2612.00	8690	20240527	-44.88	3020	20231228	58.61	8690	-44.88	20240527	3045	57.31	20240222	8690	-44.88	20240527	3020	58.61	20231228	N	175140	500	107 억	56297	N	N	N	N
81	20241217	090904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	90	2	1.89	17529295	3629	4.16	4890	4890	4800	6190	3340	4765	4830.34	0.26	0	-1002	5078	4921	4838	4681	4598	4880	4640	108	1425	500	3240	5	1	21515292	1045	-5.61	1.86	12	0.02	-866.00	2612.00	8690	20240527	-44.13	3020	20231228	60.76	8690	-44.13	20240527	3045	59.44	20240222	8690	-44.13	20240527	3020	60.76	20231228	N	175140	500	107 억	56297	N	N	N	N
82	20241216	160855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4765	-45	5	-0.94	418232115	86930	309.68	4995	4995	4755	6250	3370	4810	4811.19	0.33	0	-14204	4990	4900	4835	4745	4680	4945	4790	108	1440	500	3270	5	1	21515292	1025	-5.50	1.82	12	0.40	-866.00	2612.00	8690	20240527	-45.17	3020	20231228	57.78	8690	-45.17	20240527	3045	56.49	20240222	8690	-45.17	20240527	3020	57.78	20231228	N	175140	500	107 억	71166	N	N	N	N
83	20241216	150904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4785	-25	5	-0.52	397365795	82554	294.09	4995	4995	4755	6250	3370	4810	4813.40	0.33	0	-13378	4990	4900	4835	4745	4680	4945	4790	108	1440	500	3270	5	1	21515292	1030	-5.53	1.83	12	0.38	-866.00	2612.00	8690	20240527	-44.94	3020	20231228	58.44	8690	-44.94	20240527	3045	57.14	20240222	8690	-44.94	20240527	3020	58.44	20231228	N	175140	500	107 억	71166	N	N	N	N
84	20241216	140903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	10	2	0.21	195860610	40438	144.06	4995	4995	4800	6250	3370	4810	4843.48	0.33	0	-3505	4990	4900	4835	4745	4680	4945	4790	108	1440	500	3270	5	1	21515292	1037	-5.57	1.85	12	0.19	-866.00	2612.00	8690	20240527	-44.53	3020	20231228	59.60	8690	-44.53	20240527	3045	58.29	20240222	8690	-44.53	20240527	3020	59.60	20231228	N	175140	500	107 억	71166	N	N	N	N
85	20241216	130905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4835	25	2	0.52	172003020	35476	126.38	4995	4995	4800	6250	3370	4810	4848.43	0.33	0	-3680	4990	4900	4835	4745	4680	4945	4790	108	1440	500	3270	5	1	21515292	1040	-5.58	1.85	12	0.16	-866.00	2612.00	8690	20240527	-44.36	3020	20231228	60.10	8690	-44.36	20240527	3045	58.78	20240222	8690	-44.36	20240527	3020	60.10	20231228	N	175140	500	107 억	71166	N	N	N	N
86	20241216	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	10	2	0.21	153798690	31706	112.95	4995	4995	4800	6250	3370	4810	4850.78	0.33	0	-3119	4990	4900	4835	4745	4680	4945	4790	108	1440	500	3270	5	1	21515292	1037	-5.57	1.85	12	0.15	-866.00	2612.00	8690	20240527	-44.53	3020	20231228	59.60	8690	-44.53	20240527	3045	58.29	20240222	8690	-44.53	20240527	3020	59.60	20231228	N	175140	500	107 억	71166	N	N	N	N
87	20241216	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	45	2	0.94	127109995	26176	93.25	4995	4995	4810	6250	3370	4810	4855.97	0.33	0	985	4990	4900	4835	4745	4680	4945	4790	108	1440	500	3270	5	1	21515292	1045	-5.61	1.86	12	0.12	-866.00	2612.00	8690	20240527	-44.13	3020	20231228	60.76	8690	-44.13	20240527	3045	59.44	20240222	8690	-44.13	20240527	3020	60.76	20231228	N	175140	500	107 억	71166	N	N	N	N
88	20241216	100903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	35	2	0.73	105339995	21680	77.23	4995	4995	4810	6250	3370	4810	4858.86	0.33	0	2914	4990	4900	4835	4745	4680	4945	4790	108	1440	500	3270	5	1	21515292	1042	-5.59	1.85	12	0.10	-866.00	2612.00	8690	20240527	-44.25	3020	20231228	60.43	8690	-44.25	20240527	3045	59.11	20240222	8690	-44.25	20240527	3020	60.43	20231228	N	175140	500	107 억	71166	N	N	N	N
89	20241216	090904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	70	2	1.46	32777760	6695	23.85	4995	4995	4865	6250	3370	4810	4895.86	0.33	0	-3563	4990	4900	4835	4745	4680	4945	4790	108	1440	500	3270	5	1	21515292	1050	-5.64	1.87	12	0.03	-866.00	2612.00	8690	20240527	-43.84	3020	20231228	61.59	8690	-43.84	20240527	3045	60.26	20240222	8690	-43.84	20240527	3020	61.59	20231228	N	175140	500	107 억	71166	N	N	N	N
90	20241213	160856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	-35	5	-0.72	135480750	28065	85.26	4790	4925	4770	6290	3395	4845	4827.45	0.31	0	3750	5275	5060	4885	4670	4495	4972	4582	108	1445	500	3290	5	1	21515292	1035	-5.55	1.84	12	0.13	-866.00	2612.00	8690	20240527	-44.65	3020	20231228	59.27	8690	-44.65	20240527	3045	57.96	20240222	8690	-44.65	20240527	3020	59.27	20231228	N	175140	500	107 억	67405	N	N	N	N
91	20241213	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	0	3	0.00	114065700	23630	71.78	4790	4925	4770	6290	3395	4845	4827.16	0.31	0	4591	5275	5060	4885	4670	4495	4972	4582	108	1445	500	3290	5	1	21515292	1042	-5.59	1.85	12	0.11	-866.00	2612.00	8690	20240527	-44.25	3020	20231228	60.43	8690	-44.25	20240527	3045	59.11	20240222	8690	-44.25	20240527	3020	60.43	20231228	N	175140	500	107 억	67405	N	N	N	N
92	20241213	140901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	15	2	0.31	95436630	19773	60.07	4790	4925	4770	6290	3395	4845	4826.61	0.31	0	5006	5275	5060	4885	4670	4495	4972	4582	108	1445	500	3290	5	1	21515292	1046	-5.61	1.86	12	0.09	-866.00	2612.00	8690	20240527	-44.07	3020	20231228	60.93	8690	-44.07	20240527	3045	59.61	20240222	8690	-44.07	20240527	3020	60.93	20231228	N	175140	500	107 억	67405	N	N	N	N
93	20241213	130902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	15	2	0.31	84490365	17512	53.20	4790	4925	4770	6290	3395	4845	4824.71	0.31	0	4592	5275	5060	4885	4670	4495	4972	4582	108	1445	500	3290	5	1	21515292	1046	-5.61	1.86	12	0.08	-866.00	2612.00	8690	20240527	-44.07	3020	20231228	60.93	8690	-44.07	20240527	3045	59.61	20240222	8690	-44.07	20240527	3020	60.93	20231228	N	175140	500	107 억	67405	N	N	N	N
94	20241213	120902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	45	2	0.93	77854790	16143	49.04	4790	4925	4770	6290	3395	4845	4822.82	0.31	0	4759	5275	5060	4885	4670	4495	4972	4582	108	1445	500	3290	5	1	21515292	1052	-5.65	1.87	12	0.08	-866.00	2612.00	8690	20240527	-43.73	3020	20231228	61.92	8690	-43.73	20240527	3045	60.59	20240222	8690	-43.73	20240527	3020	61.92	20231228	N	175140	500	107 억	67405	N	N	N	N
95	20241213	110900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	0	3	0.00	54575145	11327	34.41	4790	4925	4770	6290	3395	4845	4818.15	0.31	0	3182	5275	5060	4885	4670	4495	4972	4582	108	1445	500	3290	5	1	21515292	1042	-5.59	1.85	12	0.05	-866.00	2612.00	8690	20240527	-44.25	3020	20231228	60.43	8690	-44.25	20240527	3045	59.11	20240222	8690	-44.25	20240527	3020	60.43	20231228	N	175140	500	107 억	67405	N	N	N	N
96	20241213	100851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	10	2	0.21	24701465	5099	15.49	4790	4925	4790	6290	3395	4845	4844.37	0.31	0	2460	5275	5060	4885	4670	4495	4972	4582	108	1445	500	3290	5	1	21515292	1045	-5.61	1.86	12	0.02	-866.00	2612.00	8690	20240527	-44.13	3020	20231228	60.76	8690	-44.13	20240527	3045	59.44	20240222	8690	-44.13	20240527	3020	60.76	20231228	N	175140	500	107 억	67405	N	N	N	N
97	20241213	090902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	80	2	1.65	15618310	3233	9.82	4790	4925	4790	6290	3395	4845	4830.90	0.31	0	2737	5275	5060	4885	4670	4495	4972	4582	108	1445	500	3290	5	1	21515292	1060	-5.69	1.89	12	0.02	-866.00	2612.00	8690	20240527	-43.33	3020	20231228	63.08	8690	-43.33	20240527	3045	61.74	20240222	8690	-43.33	20240527	3020	63.08	20231228	N	175140	500	107 억	67405	N	N	N	N
98	20241212	160902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	-45	5	-0.92	158903995	32856	100.84	4890	5100	4710	6350	3425	4890	4836.35	0.35	0	-7064	5163	5026	4933	4796	4703	4980	4750	108	1460	500	3320	5	1	21515292	1042	-5.59	1.85	12	0.15	-866.00	2612.00	8690	20240527	-44.25	3020	20231228	60.43	8690	-44.25	20240527	3045	59.11	20240222	8690	-44.25	20240527	3020	60.43	20231228	N	175140	500	107 억	74469	N	N	N	N
99	20241212	150855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	-40	5	-0.82	150218130	31064	95.34	4890	5100	4710	6350	3425	4890	4835.76	0.35	0	-6915	5163	5026	4933	4796	4703	4980	4750	108	1460	500	3320	5	1	21515292	1043	-5.60	1.86	12	0.14	-866.00	2612.00	8690	20240527	-44.19	3020	20231228	60.60	8690	-44.19	20240527	3045	59.28	20240222	8690	-44.19	20240527	3020	60.60	20231228	N	175140	500	107 억	74469	N	N	N	N
100	20241212	140854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	-100	5	-2.04	125807860	25986	79.76	4890	5100	4710	6350	3425	4890	4841.37	0.35	0	-10210	5163	5026	4933	4796	4703	4980	4750	108	1460	500	3320	5	1	21515292	1031	-5.53	1.83	12	0.12	-866.00	2612.00	8690	20240527	-44.88	3020	20231228	58.61	8690	-44.88	20240527	3045	57.31	20240222	8690	-44.88	20240527	3020	58.61	20231228	N	175140	500	107 억	74469	N	N	N	N
101	20241212	130842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4785	-105	5	-2.15	115356875	23803	73.06	4890	5100	4710	6350	3425	4890	4846.32	0.35	0	-11348	5163	5026	4933	4796	4703	4980	4750	108	1460	500	3320	5	1	21515292	1030	-5.53	1.83	12	0.11	-866.00	2612.00	8690	20240527	-44.94	3020	20231228	58.44	8690	-44.94	20240527	3045	57.14	20240222	8690	-44.94	20240527	3020	58.44	20231228	N	175140	500	107 억	74469	N	N	N	N
102	20241212	120839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-50	5	-1.02	86529810	17784	54.58	4890	5100	4710	6350	3425	4890	4865.60	0.35	0	-8870	5163	5026	4933	4796	4703	4980	4750	108	1460	500	3320	5	1	21515292	1041	-5.59	1.85	12	0.08	-866.00	2612.00	8690	20240527	-44.30	3020	20231228	60.26	8690	-44.30	20240527	3045	58.95	20240222	8690	-44.30	20240527	3020	60.26	20231228	N	175140	500	107 억	74469	N	N	N	N
103	20241212	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	-25	5	-0.51	81220785	16690	51.22	4890	5100	4710	6350	3425	4890	4866.43	0.35	0	-7926	5163	5026	4933	4796	4703	4980	4750	108	1460	500	3320	5	1	21515292	1047	-5.62	1.86	12	0.08	-866.00	2612.00	8690	20240527	-44.02	3020	20231228	61.09	8690	-44.02	20240527	3045	59.77	20240222	8690	-44.02	20240527	3020	61.09	20231228	N	175140	500	107 억	74469	N	N	N	N
104	20241212	100848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	-40	5	-0.82	58415475	11986	36.79	4890	5100	4710	6350	3425	4890	4873.64	0.35	0	-5786	5163	5026	4933	4796	4703	4980	4750	108	1460	500	3320	5	1	21515292	1043	-5.60	1.86	12	0.06	-866.00	2612.00	8690	20240527	-44.19	3020	20231228	60.60	8690	-44.19	20240527	3045	59.28	20240222	8690	-44.19	20240527	3020	60.60	20231228	N	175140	500	107 억	74469	N	N	N	N
105	20241212	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	105	2	2.15	8752510	1745	5.36	4890	5100	4890	6350	3425	4890	5015.77	0.35	0	-713	5163	5026	4933	4796	4703	4980	4750	108	1460	500	3320	5	1	21515292	1075	-5.77	1.91	12	0.01	-866.00	2612.00	8690	20240527	-42.52	3020	20231228	65.40	8690	-42.52	20240527	3045	64.04	20240222	8690	-42.52	20240527	3020	65.40	20231228	N	175140	500	107 억	74469	N	N	N	N
106	20241211	160848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	-40	5	-0.81	159834240	32556	37.62	5070	5070	4840	6400	3455	4930	4909.52	0.41	0	-13772	5226	5077	4781	4632	4336	5152	4707	108	1470	500	3350	5	1	21515292	1052	-5.65	1.87	12	0.15	-866.00	2612.00	8690	20240527	-43.73	3020	20231228	61.92	8690	-43.73	20240527	3045	60.59	20240222	8690	-43.73	20240527	3020	61.92	20231228	N	175140	500	107 억	87272	N	N	N	N
107	20241211	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	-30	5	-0.61	149671260	30476	35.21	5070	5070	4840	6400	3455	4930	4911.12	0.41	0	-13501	5226	5077	4781	4632	4336	5152	4707	108	1470	500	3350	5	1	21515292	1054	-5.66	1.88	12	0.14	-866.00	2612.00	8690	20240527	-43.61	3020	20231228	62.25	8690	-43.61	20240527	3045	60.92	20240222	8690	-43.61	20240527	3020	62.25	20231228	N	175140	500	107 억	87272	N	N	N	N
108	20241211	140855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	-20	5	-0.41	129703595	26398	30.50	5070	5070	4840	6400	3455	4930	4913.39	0.41	0	-12918	5226	5077	4781	4632	4336	5152	4707	108	1470	500	3350	5	1	21515292	1056	-5.67	1.88	12	0.12	-866.00	2612.00	8690	20240527	-43.50	3020	20231228	62.58	8690	-43.50	20240527	3045	61.25	20240222	8690	-43.50	20240527	3020	62.58	20231228	N	175140	500	107 억	87272	N	N	N	N
109	20241211	130857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	-5	5	-0.10	118028865	24020	27.75	5070	5070	4840	6400	3455	4930	4913.77	0.41	0	-11780	5226	5077	4781	4632	4336	5152	4707	108	1470	500	3350	5	1	21515292	1060	-5.69	1.89	12	0.11	-866.00	2612.00	8690	20240527	-43.33	3020	20231228	63.08	8690	-43.33	20240527	3045	61.74	20240222	8690	-43.33	20240527	3020	63.08	20231228	N	175140	500	107 억	87272	N	N	N	N
110	20241211	120858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	-5	5	-0.10	112618740	22920	26.48	5070	5070	4840	6400	3455	4930	4913.56	0.41	0	-11378	5226	5077	4781	4632	4336	5152	4707	108	1470	500	3350	5	1	21515292	1060	-5.69	1.89	12	0.11	-866.00	2612.00	8690	20240527	-43.33	3020	20231228	63.08	8690	-43.33	20240527	3045	61.74	20240222	8690	-43.33	20240527	3020	63.08	20231228	N	175140	500	107 억	87272	N	N	N	N
111	20241211	110854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	-15	5	-0.30	100681910	20485	23.67	5070	5070	4840	6400	3455	4930	4914.91	0.41	0	-10920	5226	5077	4781	4632	4336	5152	4707	108	1470	500	3350	5	1	21515292	1057	-5.68	1.88	12	0.10	-866.00	2612.00	8690	20240527	-43.44	3020	20231228	62.75	8690	-43.44	20240527	3045	61.41	20240222	8690	-43.44	20240527	3020	62.75	20231228	N	175140	500	107 억	87272	N	N	N	N
112	20241211	100856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4965	35	2	0.71	56765135	11515	13.30	5070	5070	4840	6400	3455	4930	4929.67	0.41	0	-2965	5226	5077	4781	4632	4336	5152	4707	108	1470	500	3350	5	1	21515292	1068	-5.73	1.90	12	0.05	-866.00	2612.00	8690	20240527	-42.87	3020	20231228	64.40	8690	-42.87	20240527	3045	63.05	20240222	8690	-42.87	20240527	3020	64.40	20231228	N	175140	500	107 억	87272	N	N	N	N
113	20241211	090900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	-5	5	-0.10	10068155	2061	2.38	5070	5070	4840	6400	3455	4930	4885.08	0.41	0	-811	5226	5077	4781	4632	4336	5152	4707	108	1470	500	3350	5	1	21515292	1060	-5.69	1.89	12	0.01	-866.00	2612.00	8690	20240527	-43.33	3020	20231228	63.08	8690	-43.33	20240527	3045	61.74	20240222	8690	-43.33	20240527	3020	63.08	20231228	N	175140	500	107 억	87272	N	N	N	N
114	20241210	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	445	2	9.92	408797015	86442	63.98	4485	4930	4485	5830	3140	4485	4729.15	0.26	0	32590	5178	4831	4603	4256	4028	4717	4142	108	1345	500	3040	5	1	21515292	1061	-5.69	1.89	12	0.40	-866.00	2612.00	8690	20240527	-43.27	3020	20231228	63.25	8690	-43.27	20240527	3045	61.90	20240222	8690	-43.27	20240527	3020	63.25	20231228	N	175140	500	107 억	55562	N	N	N	N
115	20241210	150850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	430	2	9.59	400448975	84742	62.72	4485	4920	4485	5830	3140	4485	4725.51	0.26	0	32608	5178	4831	4603	4256	4028	4717	4142	108	1345	500	3040	5	1	21515292	1057	-5.68	1.88	12	0.39	-866.00	2612.00	8690	20240527	-43.44	3020	20231228	62.75	8690	-43.44	20240527	3045	61.41	20240222	8690	-43.44	20240527	3020	62.75	20231228	N	175140	500	107 억	55562	N	N	N	N
116	20241210	140849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	395	2	8.81	355029905	75434	55.83	4485	4915	4485	5830	3140	4485	4706.50	0.26	0	31952	5178	4831	4603	4256	4028	4717	4142	108	1345	500	3040	5	1	21515292	1050	-5.64	1.87	12	0.35	-866.00	2612.00	8690	20240527	-43.84	3020	20231228	61.59	8690	-43.84	20240527	3045	60.26	20240222	8690	-43.84	20240527	3020	61.59	20231228	N	175140	500	107 억	55562	N	N	N	N
117	20241210	130850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	425	2	9.48	338344795	72016	53.30	4485	4915	4485	5830	3140	4485	4698.19	0.26	0	31464	5178	4831	4603	4256	4028	4717	4142	108	1345	500	3040	5	1	21515292	1056	-5.67	1.88	12	0.33	-866.00	2612.00	8690	20240527	-43.50	3020	20231228	62.58	8690	-43.50	20240527	3045	61.25	20240222	8690	-43.50	20240527	3020	62.58	20231228	N	175140	500	107 억	55562	N	N	N	N
118	20241210	120849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	375	2	8.36	270599715	58114	43.01	4485	4890	4485	5830	3140	4485	4656.36	0.26	0	24904	5178	4831	4603	4256	4028	4717	4142	108	1345	500	3040	5	1	21515292	1046	-5.61	1.86	12	0.27	-866.00	2612.00	8690	20240527	-44.07	3020	20231228	60.93	8690	-44.07	20240527	3045	59.61	20240222	8690	-44.07	20240527	3020	60.93	20231228	N	175140	500	107 억	55562	N	N	N	N
119	20241210	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	405	2	9.03	261572845	56259	41.64	4485	4890	4485	5830	3140	4485	4649.44	0.26	0	25591	5178	4831	4603	4256	4028	4717	4142	108	1345	500	3040	5	1	21515292	1052	-5.65	1.87	12	0.26	-866.00	2612.00	8690	20240527	-43.73	3020	20231228	61.92	8690	-43.73	20240527	3045	60.59	20240222	8690	-43.73	20240527	3020	61.92	20231228	N	175140	500	107 억	55562	N	N	N	N
120	20241210	100849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	170	2	3.79	156180095	33821	25.03	4485	4690	4485	5830	3140	4485	4617.84	0.26	0	9302	5178	4831	4603	4256	4028	4717	4142	108	1345	500	3040	5	1	21515292	1002	-5.38	1.78	12	0.16	-866.00	2612.00	8690	20240527	-46.43	3020	20231228	54.14	8690	-46.43	20240527	3045	52.87	20240222	8690	-46.43	20240527	3020	54.14	20231228	N	175140	500	107 억	55562	N	N	N	N
121	20241210	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	70	2	1.56	17181385	3754	2.78	4485	4635	4485	5830	3140	4485	4576.82	0.26	0	840	5178	4831	4603	4256	4028	4717	4142	108	1345	500	3040	5	1	21515292	980	-5.26	1.74	12	0.02	-866.00	2612.00	8690	20240527	-47.58	3020	20231228	50.83	8690	-47.58	20240527	3045	49.59	20240222	8690	-47.58	20240527	3020	50.83	20231228	N	175140	500	107 억	55562	N	N	N	N
122	20241209	160846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4485	-555	5	-11.01	624869500	134931	153.87	4855	4950	4375	6550	3530	5040	4631.03	0.20	0	13119	5526	5282	5116	4872	4706	5200	4790	108	1510	500	3420	5	1	21515292	965	-5.18	1.72	12	0.63	-866.00	2612.00	8690	20240527	-48.39	3020	20231228	48.51	8690	-48.39	20240527	3045	47.29	20240222	8690	-48.39	20240527	3020	48.51	20231228	N	175140	500	107 억	42474	N	N	N	N
123	20241209	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	-560	5	-11.11	564441275	121473	138.53	4855	4950	4375	6550	3530	5040	4646.64	0.20	0	9800	5526	5282	5116	4872	4706	5200	4790	108	1510	500	3420	5	1	21515292	964	-5.17	1.72	12	0.56	-866.00	2612.00	8690	20240527	-48.45	3020	20231228	48.34	8690	-48.45	20240527	3045	47.13	20240222	8690	-48.45	20240527	3020	48.34	20231228	N	175140	500	107 억	42474	N	N	N	N
124	20241209	140848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	-425	5	-8.43	481896285	103241	117.74	4855	4950	4375	6550	3530	5040	4667.68	0.20	0	6081	5526	5282	5116	4872	4706	5200	4790	108	1510	500	3420	5	1	21515292	993	-5.33	1.77	12	0.48	-866.00	2612.00	8690	20240527	-46.89	3020	20231228	52.81	8690	-46.89	20240527	3045	51.56	20240222	8690	-46.89	20240527	3020	52.81	20231228	N	175140	500	107 억	42474	N	N	N	N
125	20241209	130851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-340	5	-6.75	438137720	93731	106.89	4855	4950	4375	6550	3530	5040	4674.42	0.20	0	2570	5526	5282	5116	4872	4706	5200	4790	108	1510	500	3420	5	1	21515292	1011	-5.43	1.80	12	0.44	-866.00	2612.00	8690	20240527	-45.91	3020	20231228	55.63	8690	-45.91	20240527	3045	54.35	20240222	8690	-45.91	20240527	3020	55.63	20231228	N	175140	500	107 억	42474	N	N	N	N
126	20241209	120846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	-440	5	-8.73	382524665	81798	93.28	4855	4950	4375	6550	3530	5040	4676.45	0.20	0	3541	5526	5282	5116	4872	4706	5200	4790	108	1510	500	3420	5	1	21515292	990	-5.31	1.76	12	0.38	-866.00	2612.00	8690	20240527	-47.07	3020	20231228	52.32	8690	-47.07	20240527	3045	51.07	20240222	8690	-47.07	20240527	3020	52.32	20231228	N	175140	500	107 억	42474	N	N	N	N
127	20241209	110848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4675	-365	5	-7.24	281061435	59743	68.13	4855	4950	4645	6550	3530	5040	4704.51	0.20	0	1682	5526	5282	5116	4872	4706	5200	4790	108	1510	500	3420	5	1	21515292	1006	-5.40	1.79	12	0.28	-866.00	2612.00	8690	20240527	-46.20	3020	20231228	54.80	8690	-46.20	20240527	3045	53.53	20240222	8690	-46.20	20240527	3020	54.80	20231228	N	175140	500	107 억	42474	N	N	N	N
128	20241209	100846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4765	-275	5	-5.46	228277675	48448	55.25	4855	4950	4650	6550	3530	5040	4711.81	0.20	0	3780	5526	5282	5116	4872	4706	5200	4790	108	1510	500	3420	5	1	21515292	1025	-5.50	1.82	12	0.23	-866.00	2612.00	8690	20240527	-45.17	3020	20231228	57.78	8690	-45.17	20240527	3045	56.49	20240222	8690	-45.17	20240527	3020	57.78	20231228	N	175140	500	107 억	42474	N	N	N	N
129	20241209	090841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	-335	5	-6.65	57817535	12218	13.93	4855	4950	4670	6550	3530	5040	4732.16	0.20	0	4999	5526	5282	5116	4872	4706	5200	4790	108	1510	500	3420	5	1	21515292	1012	-5.43	1.80	12	0.06	-866.00	2612.00	8690	20240527	-45.86	3020	20231228	55.79	8690	-45.86	20240527	3045	54.52	20240222	8690	-45.86	20240527	3020	55.79	20231228	N	175140	500	107 억	42474	N	N	N	N
130	20241206	160839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-170	5	-3.26	442216695	87639	173.01	5360	5360	4950	6770	3650	5210	5045.89	0.17	0	5341	5523	5366	5233	5076	4943	5300	5010	108	1560	500	3540	10	1	21515292	1084	-5.82	1.93	12	0.41	-866.00	2612.00	8690	20240527	-42.00	3020	20231228	66.89	8690	-42.00	20240527	3045	65.52	20240222	8690	-42.00	20240527	3020	66.89	20231228	N	175140	500	107 억	37113	N	N	N	N
131	20241206	150844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-170	5	-3.26	436922415	86585	170.93	5360	5360	4950	6770	3650	5210	5046.17	0.17	0	5869	5523	5366	5233	5076	4943	5300	5010	108	1560	500	3540	10	1	21515292	1084	-5.82	1.93	12	0.40	-866.00	2612.00	8690	20240527	-42.00	3020	20231228	66.89	8690	-42.00	20240527	3045	65.52	20240222	8690	-42.00	20240527	3020	66.89	20231228	N	175140	500	107 억	37113	N	N	N	N
132	20241206	140841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-220	5	-4.22	398190520	78870	155.70	5360	5360	4950	6770	3650	5210	5048.69	0.17	0	3999	5523	5366	5233	5076	4943	5300	5010	108	1560	500	3540	5	1	21515292	1074	-5.76	1.91	12	0.37	-866.00	2612.00	8690	20240527	-42.58	3020	20231228	65.23	8690	-42.58	20240527	3045	63.88	20240222	8690	-42.58	20240527	3020	65.23	20231228	N	175140	500	107 억	37113	N	N	N	N
133	20241206	130842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-210	5	-4.03	341657395	67536	133.33	5360	5360	4970	6770	3650	5210	5058.89	0.17	0	-2442	5523	5366	5233	5076	4943	5300	5010	108	1560	500	3540	10	1	21515292	1076	-5.77	1.91	12	0.31	-866.00	2612.00	8690	20240527	-42.46	3020	20231228	65.56	8690	-42.46	20240527	3045	64.20	20240222	8690	-42.46	20240527	3020	65.56	20231228	N	175140	500	107 억	37113	N	N	N	N
134	20241206	120837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	-140	5	-2.69	270451235	53268	105.16	5360	5360	4990	6770	3650	5210	5077.18	0.17	0	-287	5523	5366	5233	5076	4943	5300	5010	108	1560	500	3540	10	1	21515292	1091	-5.85	1.94	12	0.25	-866.00	2612.00	8690	20240527	-41.66	3020	20231228	67.88	8690	-41.66	20240527	3045	66.50	20240222	8690	-41.66	20240527	3020	67.88	20231228	N	175140	500	107 억	37113	N	N	N	N
135	20241206	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	-140	5	-2.69	242299495	47704	94.17	5360	5360	4990	6770	3650	5210	5079.23	0.17	0	-1223	5523	5366	5233	5076	4943	5300	5010	108	1560	500	3540	10	1	21515292	1091	-5.85	1.94	12	0.22	-866.00	2612.00	8690	20240527	-41.66	3020	20231228	67.88	8690	-41.66	20240527	3045	66.50	20240222	8690	-41.66	20240527	3020	67.88	20231228	N	175140	500	107 억	37113	N	N	N	N
136	20241206	100834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-110	5	-2.11	128049320	24970	49.29	5360	5360	5060	6770	3650	5210	5128.13	0.17	0	-2869	5523	5366	5233	5076	4943	5300	5010	108	1560	500	3540	10	1	21515292	1097	-5.89	1.95	12	0.12	-866.00	2612.00	8690	20240527	-41.31	3020	20231228	68.87	8690	-41.31	20240527	3045	67.49	20240222	8690	-41.31	20240527	3020	68.87	20231228	N	175140	500	107 억	37113	N	N	N	N
137	20241206	090841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	10	2	0.19	3836900	735	1.45	5360	5360	5160	6770	3650	5210	5220.27	0.17	0	-113	5523	5366	5233	5076	4943	5300	5010	108	1560	500	3540	10	1	21515292	1123	-6.03	2.00	12	0.00	-866.00	2612.00	8690	20240527	-39.93	3020	20231228	72.85	8690	-39.93	20240527	3045	71.43	20240222	8690	-39.93	20240527	3020	72.85	20231228	N	175140	500	107 억	37113	N	N	N	N
138	20241205	160825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-40	5	-0.76	261103420	50654	27.52	5390	5390	5100	6820	3680	5250	5154.64	0.17	0	1252	5763	5506	5203	4946	4643	5355	4795	108	1570	500	3570	10	1	21515292	1121	-6.02	1.99	12	0.24	-866.00	2612.00	8690	20240527	-40.05	3020	20231228	72.52	8690	-40.05	20240527	3045	71.10	20240222	8690	-40.05	20240527	3020	72.52	20231228	N	175140	500	107 억	35887	N	N	N	N
139	20241205	150830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	-120	5	-2.29	235229160	45611	24.78	5390	5390	5100	6820	3680	5250	5157.29	0.17	0	-603	5763	5506	5203	4946	4643	5355	4795	108	1570	500	3570	10	1	21515292	1104	-5.92	1.96	12	0.21	-866.00	2612.00	8690	20240527	-40.97	3020	20231228	69.87	8690	-40.97	20240527	3045	68.47	20240222	8690	-40.97	20240527	3020	69.87	20231228	N	175140	500	107 억	35887	N	N	N	N
140	20241205	140816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	10	2	0.19	174997710	33860	18.40	5390	5390	5130	6820	3680	5250	5168.27	0.17	0	2245	5763	5506	5203	4946	4643	5355	4795	108	1570	500	3570	10	1	21515292	1132	-6.07	2.01	12	0.16	-866.00	2612.00	8690	20240527	-39.47	3020	20231228	74.17	8690	-39.47	20240527	3045	72.74	20240222	8690	-39.47	20240527	3020	74.17	20231228	N	175140	500	107 억	35887	N	N	N	N
141	20241205	130826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	-70	5	-1.33	126922990	24560	13.35	5390	5390	5130	6820	3680	5250	5167.87	0.17	0	966	5763	5506	5203	4946	4643	5355	4795	108	1570	500	3570	10	1	21515292	1114	-5.98	1.98	12	0.11	-866.00	2612.00	8690	20240527	-40.39	3020	20231228	71.52	8690	-40.39	20240527	3045	70.11	20240222	8690	-40.39	20240527	3020	71.52	20231228	N	175140	500	107 억	35887	N	N	N	N
142	20241205	120827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-80	5	-1.52	115312280	22310	12.12	5390	5390	5130	6820	3680	5250	5168.64	0.17	0	2152	5763	5506	5203	4946	4643	5355	4795	108	1570	500	3570	10	1	21515292	1112	-5.97	1.98	12	0.10	-866.00	2612.00	8690	20240527	-40.51	3020	20231228	71.19	8690	-40.51	20240527	3045	69.79	20240222	8690	-40.51	20240527	3020	71.19	20231228	N	175140	500	107 억	35887	N	N	N	N
143	20241205	110825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-80	5	-1.52	91237710	17624	9.58	5390	5390	5130	6820	3680	5250	5176.90	0.17	0	2299	5763	5506	5203	4946	4643	5355	4795	108	1570	500	3570	10	1	21515292	1112	-5.97	1.98	12	0.08	-866.00	2612.00	8690	20240527	-40.51	3020	20231228	71.19	8690	-40.51	20240527	3045	69.79	20240222	8690	-40.51	20240527	3020	71.19	20231228	N	175140	500	107 억	35887	N	N	N	N
144	20241205	100822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-50	5	-0.95	78654340	15182	8.25	5390	5390	5130	6820	3680	5250	5180.76	0.17	0	1810	5763	5506	5203	4946	4643	5355	4795	108	1570	500	3570	10	1	21515292	1119	-6.00	1.99	12	0.07	-866.00	2612.00	8690	20240527	-40.16	3020	20231228	72.19	8690	-40.16	20240527	3045	70.77	20240222	8690	-40.16	20240527	3020	72.19	20231228	N	175140	500	107 억	35887	N	N	N	N
145	20241205	090829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	60	2	1.14	6009630	1140	0.62	5390	5390	5250	6820	3680	5250	5271.61	0.17	0	-1101	5763	5506	5203	4946	4643	5355	4795	108	1570	500	3570	10	1	21515292	1142	-6.13	2.03	12	0.01	-866.00	2612.00	8690	20240527	-38.90	3020	20231228	75.83	8690	-38.90	20240527	3045	74.38	20240222	8690	-38.90	20240527	3020	75.83	20231228	N	175140	500	107 억	35887	N	N	N	N
146	20241204	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-250	5	-4.55	950563830	183876	97.39	5290	5460	4900	7150	3850	5500	5169.48	0.16	0	1229	5800	5650	5570	5420	5340	5610	5380	108	1650	500	3740	10	1	21515292	1130	-6.06	2.01	12	0.85	-866.00	2612.00	8690	20240527	-39.59	3020	20231228	73.84	8690	-39.59	20240527	3045	72.41	20240222	8690	-39.59	20240527	3020	73.84	20231228	N	175140	500	107 억	34678	N	N	N	N
147	20241204	150812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	-210	5	-3.82	934433440	180804	95.76	5290	5460	4900	7150	3850	5500	5168.12	0.16	0	2092	5800	5650	5570	5420	5340	5610	5380	108	1650	500	3740	10	1	21515292	1138	-6.11	2.03	12	0.84	-866.00	2612.00	8690	20240527	-39.13	3020	20231228	75.17	8690	-39.13	20240527	3045	73.73	20240222	8690	-39.13	20240527	3020	75.17	20231228	N	175140	500	107 억	34678	N	N	N	N
148	20241204	140813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-220	5	-4.00	846004290	163986	86.85	5290	5460	4900	7150	3850	5500	5158.90	0.16	0	3098	5800	5650	5570	5420	5340	5610	5380	108	1650	500	3740	10	1	21515292	1136	-6.10	2.02	12	0.76	-866.00	2612.00	8690	20240527	-39.24	3020	20231228	74.83	8690	-39.24	20240527	3045	73.40	20240222	8690	-39.24	20240527	3020	74.83	20231228	N	175140	500	107 억	34678	N	N	N	N
149	20241204	130809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	-180	5	-3.27	783394290	152151	80.58	5290	5460	4900	7150	3850	5500	5148.68	0.16	0	1562	5800	5650	5570	5420	5340	5610	5380	108	1650	500	3740	10	1	21515292	1145	-6.14	2.04	12	0.71	-866.00	2612.00	8690	20240527	-38.78	3020	20231228	76.16	8690	-38.78	20240527	3045	74.71	20240222	8690	-38.78	20240527	3020	76.16	20231228	N	175140	500	107 억	34678	N	N	N	N
150	20241204	120804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-410	5	-7.45	682644820	132778	70.32	5290	5460	4900	7150	3850	5500	5141.11	0.16	0	3243	5800	5650	5570	5420	5340	5610	5380	108	1650	500	3740	10	1	21515292	1095	-5.88	1.95	12	0.62	-866.00	2612.00	8690	20240527	-41.43	3020	20231228	68.54	8690	-41.43	20240527	3045	67.16	20240222	8690	-41.43	20240527	3020	68.54	20231228	N	175140	500	107 억	34678	N	N	N	N
151	20241204	110755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-440	5	-8.00	631071690	122620	64.94	5290	5460	4900	7150	3850	5500	5146.42	0.16	0	4836	5800	5650	5570	5420	5340	5610	5380	108	1650	500	3740	10	1	21515292	1089	-5.84	1.94	12	0.57	-866.00	2612.00	8690	20240527	-41.77	3020	20231228	67.55	8690	-41.77	20240527	3045	66.17	20240222	8690	-41.77	20240527	3020	67.55	20231228	N	175140	500	107 억	34678	N	N	N	N
152	20241204	100800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	-430	5	-7.82	455952575	87702	46.45	5290	5460	4900	7150	3850	5500	5198.71	0.16	0	4764	5800	5650	5570	5420	5340	5610	5380	108	1650	500	3740	10	1	21515292	1091	-5.85	1.94	12	0.41	-866.00	2612.00	8690	20240527	-41.66	3020	20231228	67.88	8690	-41.66	20240527	3045	66.50	20240222	8690	-41.66	20240527	3020	67.88	20231228	N	175140	500	107 억	34678	N	N	N	N
153	20241204	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-230	5	-4.18	115810520	22124	11.72	5290	5460	5190	7150	3850	5500	5234.01	0.16	0	8907	5800	5650	5570	5420	5340	5610	5380	108	1650	500	3740	10	1	21515292	1134	-6.09	2.02	12	0.10	-866.00	2612.00	8690	20240527	-39.36	3020	20231228	74.50	8690	-39.36	20240527	3045	73.07	20240222	8690	-39.36	20240527	3020	74.50	20231228	N	175140	500	107 억	34678	N	N	N	N
154	20241203	160844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	-280	5	-4.84	1044498030	188076	99.24	5640	5720	5490	7510	4050	5780	5553.09	0.26	0	-20711	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1183	-6.35	2.11	12	0.87	-866.00	2612.00	8690	20240527	-36.71	3020	20231228	82.12	8690	-36.71	20240527	3045	80.62	20240222	8690	-36.71	20240527	3020	82.12	20231228	N	175140	500	107 억	55305	N	N	N	N
155	20241203	150918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	-270	5	-4.67	1010808750	181963	96.01	5640	5720	5490	7510	4050	5780	5554.51	0.26	0	-19095	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1185	-6.36	2.11	12	0.85	-866.00	2612.00	8690	20240527	-36.59	3020	20231228	82.45	8690	-36.59	20240527	3045	80.95	20240222	8690	-36.59	20240527	3020	82.45	20231228	N	175140	500	107 억	55305	N	N	N	N
156	20241203	140903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-230	5	-3.98	884912280	159110	83.96	5640	5720	5500	7510	4050	5780	5561.06	0.26	0	-15515	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1194	-6.41	2.12	12	0.74	-866.00	2612.00	8690	20240527	-36.13	3020	20231228	83.77	8690	-36.13	20240527	3045	82.27	20240222	8690	-36.13	20240527	3020	83.77	20231228	N	175140	500	107 억	55305	N	N	N	N
157	20241203	130905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-200	5	-3.46	770412530	138402	73.03	5640	5720	5500	7510	4050	5780	5565.84	0.26	0	953	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1201	-6.44	2.14	12	0.64	-866.00	2612.00	8690	20240527	-35.79	3020	20231228	84.77	8690	-35.79	20240527	3045	83.25	20240222	8690	-35.79	20240527	3020	84.77	20231228	N	175140	500	107 억	55305	N	N	N	N
158	20241203	120916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-200	5	-3.46	738301190	132623	69.98	5640	5720	5500	7510	4050	5780	5566.24	0.26	0	602	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1201	-6.44	2.14	12	0.62	-866.00	2612.00	8690	20240527	-35.79	3020	20231228	84.77	8690	-35.79	20240527	3045	83.25	20240222	8690	-35.79	20240527	3020	84.77	20231228	N	175140	500	107 억	55305	N	N	N	N
159	20241203	110857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-240	5	-4.15	676591240	121458	64.09	5640	5720	5510	7510	4050	5780	5569.85	0.26	0	1712	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1192	-6.40	2.12	12	0.56	-866.00	2612.00	8690	20240527	-36.25	3020	20231228	83.44	8690	-36.25	20240527	3045	81.94	20240222	8690	-36.25	20240527	3020	83.44	20231228	N	175140	500	107 억	55305	N	N	N	N
160	20241203	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-210	5	-3.63	403320170	72223	38.11	5640	5720	5520	7510	4050	5780	5583.23	0.26	0	-257	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1198	-6.43	2.13	12	0.34	-866.00	2612.00	8690	20240527	-35.90	3020	20231228	84.44	8690	-35.90	20240527	3045	82.92	20240222	8690	-35.90	20240527	3020	84.44	20231228	N	175140	500	107 억	55305	N	N	N	N
161	20241203	090834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	-260	5	-4.50	217615220	38794	20.47	5640	5720	5520	7510	4050	5780	5607.65	0.26	0	739	6166	5972	5806	5612	5446	6070	5710	108	1730	500	3930	10	1	21515292	1188	-6.37	2.11	12	0.18	-866.00	2612.00	8690	20240527	-36.48	3020	20231228	82.78	8690	-36.48	20240527	3045	81.28	20240222	8690	-36.48	20240527	3020	82.78	20231228	N	175140	500	107 억	55305	N	N	N	N
162	20241202	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	120	2	2.12	1106370790	189476	185.03	5760	6000	5640	7350	3970	5660	5839.12	0.23	0	4958	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1244	-6.67	2.21	12	0.88	-866.00	2612.00	8690	20240527	-33.49	3020	20231228	91.39	8690	-33.49	20240527	3045	89.82	20240222	8690	-33.49	20240527	3020	91.39	20231228	N	175140	500	107 억	50431	N	N	N	N
163	20241202	150926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	90	2	1.59	1086534180	186035	181.67	5760	6000	5640	7350	3970	5660	5840.48	0.23	0	5314	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1237	-6.64	2.20	12	0.86	-866.00	2612.00	8690	20240527	-33.83	3020	20231228	90.40	8690	-33.83	20240527	3045	88.83	20240222	8690	-33.83	20240527	3020	90.40	20231228	N	175140	500	107 억	50431	N	N	N	N
164	20241202	140841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	180	2	3.18	995974940	170331	166.33	5760	6000	5640	7350	3970	5660	5847.29	0.23	0	6972	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1256	-6.74	2.24	12	0.79	-866.00	2612.00	8690	20240527	-32.80	3020	20231228	93.38	8690	-32.80	20240527	3045	91.79	20240222	8690	-32.80	20240527	3020	93.38	20231228	N	175140	500	107 억	50431	N	N	N	N
165	20241202	130834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	160	2	2.83	910909190	155826	152.17	5760	6000	5640	7350	3970	5660	5845.68	0.23	0	11821	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1252	-6.72	2.23	12	0.72	-866.00	2612.00	8690	20240527	-33.03	3020	20231228	92.72	8690	-33.03	20240527	3045	91.13	20240222	8690	-33.03	20240527	3020	92.72	20231228	N	175140	500	107 억	50431	N	N	N	N
166	20241202	120852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	190	2	3.36	809590720	138323	135.08	5760	6000	5640	7350	3970	5660	5852.90	0.23	0	11333	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1259	-6.76	2.24	12	0.64	-866.00	2612.00	8690	20240527	-32.68	3020	20231228	93.71	8690	-32.68	20240527	3045	92.12	20240222	8690	-32.68	20240527	3020	93.71	20231228	N	175140	500	107 억	50431	N	N	N	N
167	20241202	110806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	240	2	4.24	720747080	123304	120.41	5760	6000	5640	7350	3970	5660	5845.29	0.23	0	8995	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1269	-6.81	2.26	12	0.57	-866.00	2612.00	8690	20240527	-32.11	3020	20231228	95.36	8690	-32.11	20240527	3045	93.76	20240222	8690	-32.11	20240527	3020	95.36	20231228	N	175140	500	107 억	50431	N	N	N	N
168	20241202	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	260	2	4.59	393659750	68240	66.64	5760	5920	5640	7350	3970	5660	5768.75	0.23	0	10372	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1274	-6.84	2.27	12	0.32	-866.00	2612.00	8690	20240527	-31.88	3020	20231228	96.03	8690	-31.88	20240527	3045	94.42	20240222	8690	-31.88	20240527	3020	96.03	20231228	N	175140	500	107 억	50431	N	N	N	N
169	20241202	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	120	2	2.12	17797090	3096	3.02	5760	5780	5700	7350	3970	5660	5748.41	0.23	0	112	5906	5782	5696	5572	5486	5845	5635	108	1690	500	3840	10	1	21515292	1244	-6.67	2.21	12	0.01	-866.00	2612.00	8690	20240527	-33.49	3020	20231228	91.39	8690	-33.49	20240527	3045	89.82	20240222	8690	-33.49	20240527	3020	91.39	20231228	N	175140	500	107 억	50431	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History