KissMeData/047310/price/prices-20241201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-20	5	-0.33	1697465670	277920	38.11	5930	6250	5930	7890	4250	6070	6109.76	0.41	2123	2227	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2215	13.15	1.13	12	0.76	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	20450	-70.42	20240215	4340	39.40	20241115	20450	-70.42	20240215	4340	39.40	20241115	1.76	N	047310	500	185 억	148382	N	N	1	N	N
3	20241231	150532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-20	5	-0.33	1697465670	277920	38.11	5930	6250	5930	7890	4250	6070	6109.76	0.41	2123	2227	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2215	13.15	1.13	12	0.76	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	20450	-70.42	20240215	4340	39.40	20241115	20450	-70.42	20240215	4340	39.40	20241115	1.76	N	047310	500	185 억	148382	N	N	1	N	N
4	20241231	140531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-20	5	-0.33	1697465670	277920	38.11	5930	6250	5930	7890	4250	6070	6109.76	0.41	2123	2227	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2215	13.15	1.13	12	0.76	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	20450	-70.42	20240215	4340	39.40	20241115	20450	-70.42	20240215	4340	39.40	20241115	1.76	N	047310	500	185 억	148382	N	N	1	N	N
5	20241231	130532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-20	5	-0.33	1697465670	277920	38.11	5930	6250	5930	7890	4250	6070	6109.76	0.41	2123	2227	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2215	13.15	1.13	12	0.76	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	20450	-70.42	20240215	4340	39.40	20241115	20450	-70.42	20240215	4340	39.40	20241115	1.76	N	047310	500	185 억	148382	N	N	1	N	N
6	20241231	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-20	5	-0.33	1697465670	277920	38.11	5930	6250	5930	7890	4250	6070	6109.76	0.41	2123	2227	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2215	13.15	1.13	12	0.76	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	20450	-70.42	20240215	4340	39.40	20241115	20450	-70.42	20240215	4340	39.40	20241115	1.76	N	047310	500	185 억	148382	N	N	1	N	N
7	20241231	110530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-20	5	-0.33	1697465670	277920	38.11	5930	6250	5930	7890	4250	6070	6109.76	0.41	2123	2227	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2215	13.15	1.13	12	0.76	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	20450	-70.42	20240215	4340	39.40	20241115	20450	-70.42	20240215	4340	39.40	20241115	1.76	N	047310	500	185 억	148382	N	N	1	N	N
8	20241231	100524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-20	5	-0.33	1697465670	277920	38.11	5930	6250	5930	7890	4250	6070	6109.76	0.41	2123	2227	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2215	13.15	1.13	12	0.76	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	20450	-70.42	20240215	4340	39.40	20241115	20450	-70.42	20240215	4340	39.40	20241115	1.76	N	047310	500	185 억	148382	N	N	1	N	N
9	20241231	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-20	5	-0.33	1697465670	277920	38.11	5930	6250	5930	7890	4250	6070	6109.76	0.41	2123	2227	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2215	13.15	1.13	12	0.76	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	20450	-70.42	20240215	4340	39.40	20241115	20450	-70.42	20240215	4340	39.40	20241115	1.76	N	047310	500	185 억	148382	N	N	1	N	N
10	20241230	160529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-20	5	-0.33	1657708090	271331	37.21	5930	6250	5930	7890	4250	6070	6109.76	0.40	0	2227	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2215	13.15	1.13	12	0.74	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	20450	-70.42	20240215	4340	39.40	20241115	20450	-70.42	20240215	4340	39.40	20241115	1.76	N	047310	500	185 억	146259	N	N	1	N	N
11	20241230	150531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-10	5	-0.16	1564303250	255915	35.09	5930	6250	5930	7890	4250	6070	6112.67	0.40	0	2338	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2219	13.17	1.13	12	0.70	460.00	5357.00	20450	20240215	-70.37	4340	20241115	39.63	20450	-70.37	20240215	4340	39.63	20241115	20450	-70.37	20240215	4340	39.63	20241115	1.76	N	047310	500	185 억	146259	N	N	1	N	N
12	20241230	140531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	40	2	0.66	1439093580	235344	32.27	5930	6250	5930	7890	4250	6070	6114.95	0.40	0	-1445	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2237	13.28	1.14	12	0.64	460.00	5357.00	20450	20240215	-70.12	4340	20241115	40.78	20450	-70.12	20240215	4340	40.78	20241115	20450	-70.12	20240215	4340	40.78	20241115	1.76	N	047310	500	185 억	146259	N	N	1	N	N
13	20241230	130530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	0	3	0.00	1264947980	206647	28.34	5930	6250	5930	7890	4250	6070	6121.42	0.40	0	1236	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2222	13.20	1.13	12	0.56	460.00	5357.00	20450	20240215	-70.32	4340	20241115	39.86	20450	-70.32	20240215	4340	39.86	20241115	20450	-70.32	20240215	4340	39.86	20241115	1.76	N	047310	500	185 억	146259	N	N	1	N	N
14	20241230	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	30	2	0.49	1145574520	187031	25.65	5930	6250	5930	7890	4250	6070	6125.20	0.40	0	7236	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2233	13.26	1.14	12	0.51	460.00	5357.00	20450	20240215	-70.17	4340	20241115	40.55	20450	-70.17	20240215	4340	40.55	20241115	20450	-70.17	20240215	4340	40.55	20241115	1.76	N	047310	500	185 억	146259	N	N	1	N	N
15	20241230	110531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	20	2	0.33	1014376700	165498	22.70	5930	6250	5930	7890	4250	6070	6129.42	0.40	0	7537	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2230	13.24	1.14	12	0.45	460.00	5357.00	20450	20240215	-70.22	4340	20241115	40.32	20450	-70.22	20240215	4340	40.32	20241115	20450	-70.22	20240215	4340	40.32	20241115	1.76	N	047310	500	185 억	146259	N	N	1	N	N
16	20241230	100530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	40	2	0.66	619993660	101354	13.90	5930	6250	5930	7890	4250	6070	6117.35	0.40	0	-5487	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2237	13.28	1.14	12	0.28	460.00	5357.00	20450	20240215	-70.12	4340	20241115	40.78	20450	-70.12	20240215	4340	40.78	20241115	20450	-70.12	20240215	4340	40.78	20241115	1.76	N	047310	500	185 억	146259	N	N	1	N	N
17	20241230	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-10	5	-0.16	164910920	27359	3.75	5930	6090	5930	7890	4250	6070	6026.87	0.40	0	-3757	6683	6376	6203	5896	5723	6290	5810	185	1820	500	3760	10	1	36610755	2219	13.17	1.13	12	0.07	460.00	5357.00	20450	20240215	-70.37	4340	20241115	39.63	20450	-70.37	20240215	4340	39.63	20241115	20450	-70.37	20240215	4340	39.63	20241115	1.76	N	047310	500	185 억	146259	N	N	1	N	N
18	20241227	160528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-180	5	-2.88	4560587310	723516	35.28	6440	6510	6030	8120	4380	6250	6303.41	0.52	0	-45345	7103	6676	6313	5886	5523	6890	6100	185	1870	500	3870	10	1	36610755	2222	13.20	1.13	12	1.98	460.00	5357.00	20450	20240215	-70.32	4340	20241115	39.86	20450	-70.32	20240215	4340	39.86	20241115	20450	-70.32	20240215	4340	39.86	20241115	1.76	N	047310	500	185 억	191192	N	N	1	N	N
19	20241227	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-130	5	-2.08	4451141640	705567	34.41	6440	6510	6030	8120	4380	6250	6308.60	0.52	0	-44100	7103	6676	6313	5886	5523	6890	6100	185	1870	500	3870	10	1	36610755	2241	13.30	1.14	12	1.93	460.00	5357.00	20450	20240215	-70.07	4340	20241115	41.01	20450	-70.07	20240215	4340	41.01	20241115	20450	-70.07	20240215	4340	41.01	20241115	1.76	N	047310	500	185 억	191192	N	N	0	N	N
20	20241227	140530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-180	5	-2.88	4026055410	635717	31.00	6440	6510	6070	8120	4380	6250	6333.09	0.52	0	-44688	7103	6676	6313	5886	5523	6890	6100	185	1870	500	3870	10	1	36610755	2222	13.20	1.13	12	1.74	460.00	5357.00	20450	20240215	-70.32	4340	20241115	39.86	20450	-70.32	20240215	4340	39.86	20241115	20450	-70.32	20240215	4340	39.86	20241115	1.76	N	047310	500	185 억	191192	N	N	0	N	N
21	20241227	130529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-30	5	-0.48	3548812940	557927	27.21	6440	6510	6170	8120	4380	6250	6360.71	0.52	0	-51457	7103	6676	6313	5886	5523	6890	6100	185	1870	500	3870	10	1	36610755	2277	13.52	1.16	12	1.52	460.00	5357.00	20450	20240215	-69.58	4340	20241115	43.32	20450	-69.58	20240215	4340	43.32	20241115	20450	-69.58	20240215	4340	43.32	20241115	1.76	N	047310	500	185 억	191192	N	N	0	N	N
22	20241227	120528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-10	5	-0.16	3288224250	516092	25.17	6440	6510	6170	8120	4380	6250	6371.39	0.52	0	-56099	7103	6676	6313	5886	5523	6890	6100	185	1870	500	3870	10	1	36610755	2285	13.57	1.16	12	1.41	460.00	5357.00	20450	20240215	-69.49	4340	20241115	43.78	20450	-69.49	20240215	4340	43.78	20241115	20450	-69.49	20240215	4340	43.78	20241115	1.76	N	047310	500	185 억	191192	N	N	0	N	N
23	20241227	110528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	70	2	1.12	2936301750	459885	22.43	6440	6510	6170	8120	4380	6250	6384.86	0.52	0	-51905	7103	6676	6313	5886	5523	6890	6100	185	1870	500	3870	10	1	36610755	2314	13.74	1.18	12	1.26	460.00	5357.00	20450	20240215	-69.10	4340	20241115	45.62	20450	-69.10	20240215	4340	45.62	20241115	20450	-69.10	20240215	4340	45.62	20241115	1.76	N	047310	500	185 억	191192	N	N	0	N	N
24	20241227	100527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	90	2	1.44	2294978320	357731	17.45	6440	6510	6290	8120	4380	6250	6415.37	0.52	0	-51601	7103	6676	6313	5886	5523	6890	6100	185	1870	500	3870	10	1	36610755	2321	13.78	1.18	12	0.98	460.00	5357.00	20450	20240215	-69.00	4340	20241115	46.08	20450	-69.00	20240215	4340	46.08	20241115	20450	-69.00	20240215	4340	46.08	20241115	1.76	N	047310	500	185 억	191192	N	N	0	N	N
25	20241227	090530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	250	2	4.00	845947090	130942	6.39	6440	6510	6420	8120	4380	6250	6460.47	0.52	0	-37304	7103	6676	6313	5886	5523	6890	6100	185	1870	500	3870	10	1	36610755	2380	14.13	1.21	12	0.36	460.00	5357.00	20450	20240215	-68.22	4340	20241115	49.77	20450	-68.22	20240215	4340	49.77	20241115	20450	-68.22	20240215	4340	49.77	20241115	1.76	N	047310	500	185 억	191192	N	N	0	N	N
26	20241226	160526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	190	2	3.14	13161785160	2037511	1027.82	6130	6740	5950	7870	4250	6060	6459.89	0.30	0	80415	6213	6136	6093	6016	5973	6115	5995	185	1810	500	3750	10	1	36610755	2288	13.59	1.17	12	5.57	460.00	5357.00	20450	20240215	-69.44	4340	20241115	44.01	20450	-69.44	20240215	4340	44.01	20241115	20450	-69.44	20240215	4340	44.01	20241115	1.76	N	047310	500	185 억	110400	N	N	0	N	N
27	20241226	150524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	240	2	3.96	12846553320	1987361	1002.52	6130	6740	5950	7870	4250	6060	6464.17	0.30	0	65203	6213	6136	6093	6016	5973	6115	5995	185	1810	500	3750	10	1	36610755	2306	13.70	1.18	12	5.43	460.00	5357.00	20450	20240215	-69.19	4340	20241115	45.16	20450	-69.19	20240215	4340	45.16	20241115	20450	-69.19	20240215	4340	45.16	20241115	1.76	N	047310	500	185 억	110400	N	N	0	N	N
28	20241226	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	330	2	5.45	12309035820	1902542	959.74	6130	6740	5950	7870	4250	6060	6469.83	0.30	0	48367	6213	6136	6093	6016	5973	6115	5995	185	1810	500	3750	10	1	36610755	2339	13.89	1.19	12	5.20	460.00	5357.00	20450	20240215	-68.75	4340	20241115	47.24	20450	-68.75	20240215	4340	47.24	20241115	20450	-68.75	20240215	4340	47.24	20241115	1.76	N	047310	500	185 억	110400	N	N	0	N	N
29	20241226	130525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	400	2	6.60	11300916460	1746533	881.04	6130	6740	5950	7870	4250	6060	6470.53	0.30	0	82474	6213	6136	6093	6016	5973	6115	5995	185	1810	500	3750	10	1	36610755	2365	14.04	1.21	12	4.77	460.00	5357.00	20450	20240215	-68.41	4340	20241115	48.85	20450	-68.41	20240215	4340	48.85	20241115	20450	-68.41	20240215	4340	48.85	20241115	1.76	N	047310	500	185 억	110400	N	N	0	N	N
30	20241226	120522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	370	2	6.11	10975874140	1696041	855.57	6130	6740	5950	7870	4250	6060	6471.52	0.30	0	82918	6213	6136	6093	6016	5973	6115	5995	185	1810	500	3750	10	1	36610755	2354	13.98	1.20	12	4.63	460.00	5357.00	20450	20240215	-68.56	4340	20241115	48.16	20450	-68.56	20240215	4340	48.16	20241115	20450	-68.56	20240215	4340	48.16	20241115	1.76	N	047310	500	185 억	110400	N	N	0	N	N
31	20241226	110524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	330	2	5.45	10441435280	1612940	813.65	6130	6740	5950	7870	4250	6060	6473.59	0.30	0	79673	6213	6136	6093	6016	5973	6115	5995	185	1810	500	3750	10	1	36610755	2339	13.89	1.19	12	4.41	460.00	5357.00	20450	20240215	-68.75	4340	20241115	47.24	20450	-68.75	20240215	4340	47.24	20241115	20450	-68.75	20240215	4340	47.24	20241115	1.76	N	047310	500	185 억	110400	N	N	0	N	N
32	20241226	100524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6590	530	2	8.75	7441223180	1149981	580.11	6130	6740	5950	7870	4250	6060	6470.81	0.30	0	14937	6213	6136	6093	6016	5973	6115	5995	185	1810	500	3750	10	1	36610755	2413	14.33	1.23	12	3.14	460.00	5357.00	20450	20240215	-67.78	4340	20241115	51.84	20450	-67.78	20240215	4340	51.84	20241115	20450	-67.78	20240215	4340	51.84	20241115	1.76	N	047310	500	185 억	110400	N	N	0	N	N
33	20241226	090524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	80	2	1.32	188027180	30906	15.59	6130	6160	5950	7870	4250	6060	6084.00	0.30	0	6397	6213	6136	6093	6016	5973	6115	5995	185	1810	500	3750	10	1	36610755	2248	13.35	1.15	12	0.08	460.00	5357.00	20450	20240215	-69.98	4340	20241115	41.47	20450	-69.98	20240215	4340	41.47	20241115	20450	-69.98	20240215	4340	41.47	20241115	1.76	N	047310	500	185 억	110400	N	N	0	N	N
34	20241224	160524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-50	5	-0.82	1191650870	195293	66.75	6110	6170	6050	7940	4280	6110	6101.85	0.32	0	-7549	6316	6212	6076	5972	5836	6265	6025	185	1830	500	3780	10	1	36610755	2219	13.17	1.13	12	0.53	460.00	5357.00	20450	20240215	-70.37	4340	20241115	39.63	20450	-70.37	20240215	4340	39.63	20241115	20450	-70.37	20240215	4340	39.63	20241115	1.69	N	047310	500	185 억	117163	N	N	0	N	N
35	20241224	150523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-20	5	-0.33	1143204800	187306	64.02	6110	6170	6050	7940	4280	6110	6103.40	0.32	0	-6147	6316	6212	6076	5972	5836	6265	6025	185	1830	500	3780	10	1	36610755	2230	13.24	1.14	12	0.51	460.00	5357.00	20450	20240215	-70.22	4340	20241115	40.32	20450	-70.22	20240215	4340	40.32	20241115	20450	-70.22	20240215	4340	40.32	20241115	1.69	N	047310	500	185 억	117163	N	N	0	N	N
36	20241224	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	0	3	0.00	986570760	161558	55.22	6110	6170	6050	7940	4280	6110	6106.60	0.32	0	-3346	6316	6212	6076	5972	5836	6265	6025	185	1830	500	3780	10	1	36610755	2237	13.28	1.14	12	0.44	460.00	5357.00	20450	20240215	-70.12	4340	20241115	40.78	20450	-70.12	20240215	4340	40.78	20241115	20450	-70.12	20240215	4340	40.78	20241115	1.69	N	047310	500	185 억	117163	N	N	0	N	N
37	20241224	130523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-20	5	-0.33	900324900	147441	50.39	6110	6170	6050	7940	4280	6110	6106.33	0.32	0	-2834	6316	6212	6076	5972	5836	6265	6025	185	1830	500	3780	10	1	36610755	2230	13.24	1.14	12	0.40	460.00	5357.00	20450	20240215	-70.22	4340	20241115	40.32	20450	-70.22	20240215	4340	40.32	20241115	20450	-70.22	20240215	4340	40.32	20241115	1.69	N	047310	500	185 억	117163	N	N	0	N	N
38	20241224	120522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	10	2	0.16	748582970	122563	41.89	6110	6170	6050	7940	4280	6110	6107.74	0.32	0	-3363	6316	6212	6076	5972	5836	6265	6025	185	1830	500	3780	10	1	36610755	2241	13.30	1.14	12	0.33	460.00	5357.00	20450	20240215	-70.07	4340	20241115	41.01	20450	-70.07	20240215	4340	41.01	20241115	20450	-70.07	20240215	4340	41.01	20241115	1.69	N	047310	500	185 억	117163	N	N	0	N	N
39	20241224	110523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	10	2	0.16	552557700	90635	30.98	6110	6160	6050	7940	4280	6110	6096.48	0.32	0	-4118	6316	6212	6076	5972	5836	6265	6025	185	1830	500	3780	10	1	36610755	2241	13.30	1.14	12	0.25	460.00	5357.00	20450	20240215	-70.07	4340	20241115	41.01	20450	-70.07	20240215	4340	41.01	20241115	20450	-70.07	20240215	4340	41.01	20241115	1.69	N	047310	500	185 억	117163	N	N	0	N	N
40	20241224	100524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-30	5	-0.49	380478930	62351	21.31	6110	6160	6050	7940	4280	6110	6102.18	0.32	0	-2538	6316	6212	6076	5972	5836	6265	6025	185	1830	500	3780	10	1	36610755	2226	13.22	1.13	12	0.17	460.00	5357.00	20450	20240215	-70.27	4340	20241115	40.09	20450	-70.27	20240215	4340	40.09	20241115	20450	-70.27	20240215	4340	40.09	20241115	1.69	N	047310	500	185 억	117163	N	N	0	N	N
41	20241224	090526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-40	5	-0.65	32724010	5364	1.83	6110	6130	6070	7940	4280	6110	6100.23	0.32	0	-1790	6316	6212	6076	5972	5836	6265	6025	185	1830	500	3780	10	1	36610755	2222	13.20	1.13	12	0.01	460.00	5357.00	20450	20240215	-70.32	4340	20241115	39.86	20450	-70.32	20240215	4340	39.86	20241115	20450	-70.32	20240215	4340	39.86	20241115	1.69	N	047310	500	185 억	117163	N	N	0	N	N
42	20241223	160519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	100	2	1.66	1763152690	289935	106.15	6030	6180	5940	7810	4210	6010	6081.16	0.31	0	14895	6290	6150	6080	5940	5870	6115	5905	185	1800	500	3720	10	1	36610755	2237	13.28	1.14	12	0.79	460.00	5357.00	20450	20240215	-70.12	4340	20241115	40.78	20450	-70.12	20240215	4340	40.78	20241115	20450	-70.12	20240215	4340	40.78	20241115	1.67	N	047310	500	185 억	112385	N	N	0	N	N
43	20241223	150523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	80	2	1.33	1687129990	277461	101.58	6030	6180	5940	7810	4210	6010	6080.60	0.31	0	15016	6290	6150	6080	5940	5870	6115	5905	185	1800	500	3720	10	1	36610755	2230	13.24	1.14	12	0.76	460.00	5357.00	20450	20240215	-70.22	4340	20241115	40.32	20450	-70.22	20240215	4340	40.32	20241115	20450	-70.22	20240215	4340	40.32	20241115	1.67	N	047310	500	185 억	112385	N	N	0	N	N
44	20241223	140518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	90	2	1.50	1574098490	258929	94.80	6030	6180	5940	7810	4210	6010	6079.27	0.31	0	18272	6290	6150	6080	5940	5870	6115	5905	185	1800	500	3720	10	1	36610755	2233	13.26	1.14	12	0.71	460.00	5357.00	20450	20240215	-70.17	4340	20241115	40.55	20450	-70.17	20240215	4340	40.55	20241115	20450	-70.17	20240215	4340	40.55	20241115	1.67	N	047310	500	185 억	112385	N	N	0	N	N
45	20241223	130519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	110	2	1.83	1372825730	226095	82.78	6030	6160	5940	7810	4210	6010	6071.90	0.31	0	5160	6290	6150	6080	5940	5870	6115	5905	185	1800	500	3720	10	1	36610755	2241	13.30	1.14	12	0.62	460.00	5357.00	20450	20240215	-70.07	4340	20241115	41.01	20450	-70.07	20240215	4340	41.01	20241115	20450	-70.07	20240215	4340	41.01	20241115	1.67	N	047310	500	185 억	112385	N	N	0	N	N
46	20241223	120521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	140	2	2.33	1247773090	205700	75.31	6030	6160	5940	7810	4210	6010	6065.98	0.31	0	200	6290	6150	6080	5940	5870	6115	5905	185	1800	500	3720	10	1	36610755	2252	13.37	1.15	12	0.56	460.00	5357.00	20450	20240215	-69.93	4340	20241115	41.71	20450	-69.93	20240215	4340	41.71	20241115	20450	-69.93	20240215	4340	41.71	20241115	1.67	N	047310	500	185 억	112385	N	N	0	N	N
47	20241223	110519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	60	2	1.00	860395550	142441	52.15	6030	6150	5940	7810	4210	6010	6040.36	0.31	0	-14691	6290	6150	6080	5940	5870	6115	5905	185	1800	500	3720	10	1	36610755	2222	13.20	1.13	12	0.39	460.00	5357.00	20450	20240215	-70.32	4340	20241115	39.86	20450	-70.32	20240215	4340	39.86	20241115	20450	-70.32	20240215	4340	39.86	20241115	1.67	N	047310	500	185 억	112385	N	N	0	N	N
48	20241223	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	50	2	0.83	578276630	95683	35.03	6030	6150	5940	7810	4210	6010	6043.67	0.31	0	-12074	6290	6150	6080	5940	5870	6115	5905	185	1800	500	3720	10	1	36610755	2219	13.17	1.13	12	0.26	460.00	5357.00	20450	20240215	-70.37	4340	20241115	39.63	20450	-70.37	20240215	4340	39.63	20241115	20450	-70.37	20240215	4340	39.63	20241115	1.67	N	047310	500	185 억	112385	N	N	0	N	N
49	20241223	090519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	70	2	1.16	179385360	29416	10.77	6030	6150	6030	7810	4210	6010	6098.22	0.31	0	-11548	6290	6150	6080	5940	5870	6115	5905	185	1800	500	3720	10	1	36610755	2226	13.22	1.13	12	0.08	460.00	5357.00	20450	20240215	-70.27	4340	20241115	40.09	20450	-70.27	20240215	4340	40.09	20241115	20450	-70.27	20240215	4340	40.09	20241115	1.67	N	047310	500	185 억	112385	N	N	0	N	N
50	20241220	160517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-170	5	-2.75	1641285110	269506	45.52	6070	6220	6010	8030	4330	6180	6089.86	0.32	0	-5892	6606	6392	6026	5812	5446	6500	5920	185	1850	500	3830	10	1	36610755	2200	13.07	1.12	12	0.74	460.00	5357.00	20450	20240215	-70.61	4340	20241115	38.48	20450	-70.61	20240215	4340	38.48	20241115	20450	-70.61	20240215	4340	38.48	20241115	1.63	N	047310	500	185 억	118139	N	N	0	N	N
51	20241220	150519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-140	5	-2.27	1532750330	251465	42.48	6070	6220	6020	8030	4330	6180	6095.14	0.32	0	-3514	6606	6392	6026	5812	5446	6500	5920	185	1850	500	3830	10	1	36610755	2211	13.13	1.13	12	0.69	460.00	5357.00	20450	20240215	-70.46	4340	20241115	39.17	20450	-70.46	20240215	4340	39.17	20241115	20450	-70.46	20240215	4340	39.17	20241115	1.63	N	047310	500	185 억	118139	N	N	0	N	N
52	20241220	140518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-90	5	-1.46	1412574900	231589	39.12	6070	6220	6020	8030	4330	6180	6099.35	0.32	0	725	6606	6392	6026	5812	5446	6500	5920	185	1850	500	3830	10	1	36610755	2230	13.24	1.14	12	0.63	460.00	5357.00	20450	20240215	-70.22	4340	20241115	40.32	20450	-70.22	20240215	4340	40.32	20241115	20450	-70.22	20240215	4340	40.32	20241115	1.63	N	047310	500	185 억	118139	N	N	0	N	N
53	20241220	130516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-110	5	-1.78	1254295150	205561	34.72	6070	6220	6020	8030	4330	6180	6101.66	0.32	0	2280	6606	6392	6026	5812	5446	6500	5920	185	1850	500	3830	10	1	36610755	2222	13.20	1.13	12	0.56	460.00	5357.00	20450	20240215	-70.32	4340	20241115	39.86	20450	-70.32	20240215	4340	39.86	20241115	20450	-70.32	20240215	4340	39.86	20241115	1.63	N	047310	500	185 억	118139	N	N	0	N	N
54	20241220	120516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-130	5	-2.10	1141546250	186980	31.58	6070	6220	6020	8030	4330	6180	6105.01	0.32	0	-164	6606	6392	6026	5812	5446	6500	5920	185	1850	500	3830	10	1	36610755	2215	13.15	1.13	12	0.51	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	20450	-70.42	20240215	4340	39.40	20241115	20450	-70.42	20240215	4340	39.40	20241115	1.63	N	047310	500	185 억	118139	N	N	0	N	N
55	20241220	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-50	5	-0.81	931876340	152458	25.75	6070	6220	6020	8030	4330	6180	6112.16	0.32	0	4565	6606	6392	6026	5812	5446	6500	5920	185	1850	500	3830	10	1	36610755	2244	13.33	1.14	12	0.42	460.00	5357.00	20450	20240215	-70.02	4340	20241115	41.24	20450	-70.02	20240215	4340	41.24	20241115	20450	-70.02	20240215	4340	41.24	20241115	1.63	N	047310	500	185 억	118139	N	N	0	N	N
56	20241220	100517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-50	5	-0.81	686341450	112192	18.95	6070	6220	6020	8030	4330	6180	6117.33	0.32	0	-1520	6606	6392	6026	5812	5446	6500	5920	185	1850	500	3830	10	1	36610755	2244	13.33	1.14	12	0.31	460.00	5357.00	20450	20240215	-70.02	4340	20241115	41.24	20450	-70.02	20240215	4340	41.24	20241115	20450	-70.02	20240215	4340	41.24	20241115	1.63	N	047310	500	185 억	118139	N	N	0	N	N
57	20241220	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-110	5	-1.78	155530000	25669	4.34	6070	6100	6020	8030	4330	6180	6057.08	0.32	0	-2509	6606	6392	6026	5812	5446	6500	5920	185	1850	500	3830	10	1	36610755	2222	13.20	1.13	12	0.07	460.00	5357.00	20450	20240215	-70.32	4340	20241115	39.86	20450	-70.32	20240215	4340	39.86	20241115	20450	-70.32	20240215	4340	39.86	20241115	1.63	N	047310	500	185 억	118139	N	N	0	N	N
58	20241219	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	290	2	4.92	3531198300	584405	90.60	5700	6240	5660	7650	4130	5890	6042.33	0.41	0	-30560	6390	6140	5990	5740	5590	6065	5665	185	1760	500	3650	10	1	36610755	2263	13.43	1.15	12	1.60	460.00	5357.00	20450	20240215	-69.78	4340	20241115	42.40	20450	-69.78	20240215	4340	42.40	20241115	20450	-69.78	20240215	4340	42.40	20241115	1.58	N	047310	500	185 억	148657	N	N	0	N	N
59	20241219	150514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	260	2	4.41	3027199880	502894	77.96	5700	6240	5660	7650	4130	5890	6019.56	0.41	0	-32054	6390	6140	5990	5740	5590	6065	5665	185	1760	500	3650	10	1	36610755	2252	13.37	1.15	12	1.37	460.00	5357.00	20450	20240215	-69.93	4340	20241115	41.71	20450	-69.93	20240215	4340	41.71	20241115	20450	-69.93	20240215	4340	41.71	20241115	1.58	N	047310	500	185 억	148657	N	N	0	N	N
60	20241219	140516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	40	2	0.68	1155870730	197738	30.66	5700	6040	5660	7650	4130	5890	5845.46	0.41	0	4852	6390	6140	5990	5740	5590	6065	5665	185	1760	500	3650	10	1	36610755	2171	12.89	1.11	12	0.54	460.00	5357.00	20450	20240215	-71.00	4340	20241115	36.64	20450	-71.00	20240215	4340	36.64	20241115	20450	-71.00	20240215	4340	36.64	20241115	1.58	N	047310	500	185 억	148657	N	N	0	N	N
61	20241219	130515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	100	2	1.70	1009285410	173240	26.86	5700	6000	5660	7650	4130	5890	5825.93	0.41	0	9996	6390	6140	5990	5740	5590	6065	5665	185	1760	500	3650	10	1	36610755	2193	13.02	1.12	12	0.47	460.00	5357.00	20450	20240215	-70.71	4340	20241115	38.02	20450	-70.71	20240215	4340	38.02	20241115	20450	-70.71	20240215	4340	38.02	20241115	1.58	N	047310	500	185 억	148657	N	N	0	N	N
62	20241219	120516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-10	5	-0.17	789116460	136272	21.13	5700	5920	5660	7650	4130	5890	5790.74	0.41	0	10546	6390	6140	5990	5740	5590	6065	5665	185	1760	500	3650	10	1	36610755	2153	12.78	1.10	12	0.37	460.00	5357.00	20450	20240215	-71.25	4340	20241115	35.48	20450	-71.25	20240215	4340	35.48	20241115	20450	-71.25	20240215	4340	35.48	20241115	1.58	N	047310	500	185 억	148657	N	N	0	N	N
63	20241219	110515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-50	5	-0.85	658093850	113859	17.65	5700	5900	5660	7650	4130	5890	5779.89	0.41	0	5087	6390	6140	5990	5740	5590	6065	5665	185	1760	500	3650	10	1	36610755	2138	12.70	1.09	12	0.31	460.00	5357.00	20450	20240215	-71.44	4340	20241115	34.56	20450	-71.44	20240215	4340	34.56	20241115	20450	-71.44	20240215	4340	34.56	20241115	1.58	N	047310	500	185 억	148657	N	N	0	N	N
64	20241219	100507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-100	5	-1.70	437897950	76200	11.81	5700	5810	5660	7650	4130	5890	5746.67	0.41	0	5033	6390	6140	5990	5740	5590	6065	5665	185	1760	500	3650	10	1	36610755	2120	12.59	1.08	12	0.21	460.00	5357.00	20450	20240215	-71.69	4340	20241115	33.41	20450	-71.69	20240215	4340	33.41	20241115	20450	-71.69	20240215	4340	33.41	20241115	1.58	N	047310	500	185 억	148657	N	N	0	N	N
65	20241219	090516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-130	5	-2.21	189502190	33138	5.14	5700	5810	5660	7650	4130	5890	5718.51	0.41	0	7891	6390	6140	5990	5740	5590	6065	5665	185	1760	500	3650	10	1	36610755	2109	12.52	1.08	12	0.09	460.00	5357.00	20450	20240215	-71.83	4340	20241115	32.72	20450	-71.83	20240215	4340	32.72	20241115	20450	-71.83	20240215	4340	32.72	20241115	1.58	N	047310	500	185 억	148657	N	N	0	N	N
66	20241218	160513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	-150	5	-2.48	3865902950	639629	146.02	6060	6240	5840	7850	4230	6040	6044.15	0.53	0	-43785	6353	6196	6033	5876	5713	6115	5795	185	1810	500	3740	10	1	36610755	2156	12.80	1.10	12	1.75	460.00	5357.00	20450	20240215	-71.20	4340	20241115	35.71	20450	-71.20	20240215	4340	35.71	20241115	20450	-71.20	20240215	4340	35.71	20241115	1.52	N	047310	500	185 억	192443	N	N	0	N	N
67	20241218	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	-110	5	-1.82	3736342000	617678	141.01	6060	6240	5840	7850	4230	6040	6049.01	0.53	0	-45343	6353	6196	6033	5876	5713	6115	5795	185	1810	500	3740	10	1	36610755	2171	12.89	1.11	12	1.69	460.00	5357.00	20450	20240215	-71.00	4340	20241115	36.64	20450	-71.00	20240215	4340	36.64	20241115	20450	-71.00	20240215	4340	36.64	20241115	1.52	N	047310	500	185 억	192443	N	N	0	N	N
68	20241218	140514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	-130	5	-2.15	3510502580	579640	132.33	6060	6240	5840	7850	4230	6040	6056.35	0.53	0	-43058	6353	6196	6033	5876	5713	6115	5795	185	1810	500	3740	10	1	36610755	2164	12.85	1.10	12	1.58	460.00	5357.00	20450	20240215	-71.10	4340	20241115	36.18	20450	-71.10	20240215	4340	36.18	20241115	20450	-71.10	20240215	4340	36.18	20241115	1.52	N	047310	500	185 억	192443	N	N	0	N	N
69	20241218	130515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-170	5	-2.81	3199626520	526778	120.26	6060	6240	5860	7850	4230	6040	6073.96	0.53	0	-57901	6353	6196	6033	5876	5713	6115	5795	185	1810	500	3740	10	1	36610755	2149	12.76	1.10	12	1.44	460.00	5357.00	20450	20240215	-71.30	4340	20241115	35.25	20450	-71.30	20240215	4340	35.25	20241115	20450	-71.30	20240215	4340	35.25	20241115	1.52	N	047310	500	185 억	192443	N	N	0	N	N
70	20241218	120515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	-110	5	-1.82	2890538330	474462	108.32	6060	6240	5910	7850	4230	6040	6092.24	0.53	0	-37936	6353	6196	6033	5876	5713	6115	5795	185	1810	500	3740	10	1	36610755	2171	12.89	1.11	12	1.30	460.00	5357.00	20450	20240215	-71.00	4340	20241115	36.64	20450	-71.00	20240215	4340	36.64	20241115	20450	-71.00	20240215	4340	36.64	20241115	1.52	N	047310	500	185 억	192443	N	N	0	N	N
71	20241218	110514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-70	5	-1.16	2608906420	426969	97.47	6060	6240	5930	7850	4230	6040	6110.29	0.53	0	-34022	6353	6196	6033	5876	5713	6115	5795	185	1810	500	3740	10	1	36610755	2186	12.98	1.11	12	1.17	460.00	5357.00	20450	20240215	-70.81	4340	20241115	37.56	20450	-70.81	20240215	4340	37.56	20241115	20450	-70.81	20240215	4340	37.56	20241115	1.52	N	047310	500	185 억	192443	N	N	0	N	N
72	20241218	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-70	5	-1.16	2188115950	356681	81.43	6060	6240	5960	7850	4230	6040	6134.66	0.53	0	-26417	6353	6196	6033	5876	5713	6115	5795	185	1810	500	3740	10	1	36610755	2186	12.98	1.11	12	0.97	460.00	5357.00	20450	20240215	-70.81	4340	20241115	37.56	20450	-70.81	20240215	4340	37.56	20241115	20450	-70.81	20240215	4340	37.56	20241115	1.52	N	047310	500	185 억	192443	N	N	0	N	N
73	20241218	090516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	100	2	1.66	264968480	43144	9.85	6060	6220	6060	7850	4230	6040	6141.49	0.53	0	9073	6353	6196	6033	5876	5713	6115	5795	185	1810	500	3740	10	1	36610755	2248	13.35	1.15	12	0.12	460.00	5357.00	20450	20240215	-69.98	4340	20241115	41.47	20450	-69.98	20240215	4340	41.47	20241115	20450	-69.98	20240215	4340	41.47	20241115	1.52	N	047310	500	185 억	192443	N	N	0	N	N
74	20241217	160511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-120	5	-1.95	2535629440	425555	64.57	6150	6190	5870	8000	4320	6160	5957.86	0.58	0	-18712	6426	6292	6046	5912	5666	6360	5980	185	1840	500	3810	10	1	36610755	2211	13.13	1.13	12	1.16	460.00	5357.00	20450	20240215	-70.46	4340	20241115	39.17	20450	-70.46	20240215	4340	39.17	20241115	20450	-70.46	20240215	4340	39.17	20241115	1.44	N	047310	500	185 억	210651	N	N	0	N	N
75	20241217	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	-210	5	-3.41	2248578260	378012	57.35	6150	6160	5870	8000	4320	6160	5947.95	0.58	0	-7882	6426	6292	6046	5912	5666	6360	5980	185	1840	500	3810	10	1	36610755	2178	12.93	1.11	12	1.03	460.00	5357.00	20450	20240215	-70.90	4340	20241115	37.10	20450	-70.90	20240215	4340	37.10	20241115	20450	-70.90	20240215	4340	37.10	20241115	1.44	N	047310	500	185 억	210651	N	N	0	N	N
76	20241217	140515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-190	5	-3.08	1908411660	321044	48.71	6150	6160	5870	8000	4320	6160	5943.81	0.58	0	-9672	6426	6292	6046	5912	5666	6360	5980	185	1840	500	3810	10	1	36610755	2186	12.98	1.11	12	0.88	460.00	5357.00	20450	20240215	-70.81	4340	20241115	37.56	20450	-70.81	20240215	4340	37.56	20241115	20450	-70.81	20240215	4340	37.56	20241115	1.44	N	047310	500	185 억	210651	N	N	0	N	N
77	20241217	130503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	-250	5	-4.06	1563697340	262993	39.90	6150	6160	5870	8000	4320	6160	5945.07	0.58	0	-27130	6426	6292	6046	5912	5666	6360	5980	185	1840	500	3810	10	1	36610755	2164	12.85	1.10	12	0.72	460.00	5357.00	20450	20240215	-71.10	4340	20241115	36.18	20450	-71.10	20240215	4340	36.18	20241115	20450	-71.10	20240215	4340	36.18	20241115	1.44	N	047310	500	185 억	210651	N	N	0	N	N
78	20241217	120507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-280	5	-4.55	1360221830	228528	34.67	6150	6160	5870	8000	4320	6160	5951.32	0.58	0	-15620	6426	6292	6046	5912	5666	6360	5980	185	1840	500	3810	10	1	36610755	2153	12.78	1.10	12	0.62	460.00	5357.00	20450	20240215	-71.25	4340	20241115	35.48	20450	-71.25	20240215	4340	35.48	20241115	20450	-71.25	20240215	4340	35.48	20241115	1.44	N	047310	500	185 억	210651	N	N	0	N	N
79	20241217	110511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-240	5	-3.90	1122305200	188217	28.56	6150	6160	5870	8000	4320	6160	5961.92	0.58	0	178	6426	6292	6046	5912	5666	6360	5980	185	1840	500	3810	10	1	36610755	2167	12.87	1.11	12	0.51	460.00	5357.00	20450	20240215	-71.05	4340	20241115	36.41	20450	-71.05	20240215	4340	36.41	20241115	20450	-71.05	20240215	4340	36.41	20241115	1.44	N	047310	500	185 억	210651	N	N	0	N	N
80	20241217	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-240	5	-3.90	1004522750	168330	25.54	6150	6160	5870	8000	4320	6160	5966.59	0.58	0	4516	6426	6292	6046	5912	5666	6360	5980	185	1840	500	3810	10	1	36610755	2167	12.87	1.11	12	0.46	460.00	5357.00	20450	20240215	-71.05	4340	20241115	36.41	20450	-71.05	20240215	4340	36.41	20241115	20450	-71.05	20240215	4340	36.41	20241115	1.44	N	047310	500	185 억	210651	N	N	0	N	N
81	20241217	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-190	5	-3.08	266062630	43950	6.67	6150	6160	5920	8000	4320	6160	6051.63	0.58	0	-6286	6426	6292	6046	5912	5666	6360	5980	185	1840	500	3810	10	1	36610755	2186	12.98	1.11	12	0.12	460.00	5357.00	20450	20240215	-70.81	4340	20241115	37.56	20450	-70.81	20240215	4340	37.56	20241115	20450	-70.81	20240215	4340	37.56	20241115	1.44	N	047310	500	185 억	210651	N	N	0	N	N
82	20241216	160505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	220	2	3.70	3928969210	652734	141.00	6020	6180	5800	7720	4160	5940	6019.23	0.78	0	-76124	6133	6036	5903	5806	5673	6085	5855	185	1780	500	3680	10	1	36610755	2255	13.39	1.15	12	1.78	460.00	5357.00	20450	20240215	-69.88	4340	20241115	41.94	20450	-69.88	20240215	4340	41.94	20241115	20450	-69.88	20240215	4340	41.94	20241115	1.28	N	047310	500	185 억	286330	N	N	0	N	N
83	20241216	150512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	200	2	3.37	3693529830	614477	132.74	6020	6180	5800	7720	4160	5940	6010.97	0.78	0	-73749	6133	6036	5903	5806	5673	6085	5855	185	1780	500	3680	10	1	36610755	2248	13.35	1.15	12	1.68	460.00	5357.00	20450	20240215	-69.98	4340	20241115	41.47	20450	-69.98	20240215	4340	41.47	20241115	20450	-69.98	20240215	4340	41.47	20241115	1.28	N	047310	500	185 억	286330	N	N	0	N	N
84	20241216	140513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	220	2	3.70	3269309290	545432	117.82	6020	6170	5800	7720	4160	5940	5994.08	0.78	0	-61334	6133	6036	5903	5806	5673	6085	5855	185	1780	500	3680	10	1	36610755	2255	13.39	1.15	12	1.49	460.00	5357.00	20450	20240215	-69.88	4340	20241115	41.94	20450	-69.88	20240215	4340	41.94	20241115	20450	-69.88	20240215	4340	41.94	20241115	1.28	N	047310	500	185 억	286330	N	N	0	N	N
85	20241216	130513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	170	2	2.86	2838102740	474826	102.57	6020	6150	5800	7720	4160	5940	5977.22	0.78	0	-72453	6133	6036	5903	5806	5673	6085	5855	185	1780	500	3680	10	1	36610755	2237	13.28	1.14	12	1.30	460.00	5357.00	20450	20240215	-70.12	4340	20241115	40.78	20450	-70.12	20240215	4340	40.78	20241115	20450	-70.12	20240215	4340	40.78	20241115	1.28	N	047310	500	185 억	286330	N	N	0	N	N
86	20241216	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	100	2	1.68	2372199360	398523	86.09	6020	6100	5800	7720	4160	5940	5952.51	0.78	0	-53549	6133	6036	5903	5806	5673	6085	5855	185	1780	500	3680	10	1	36610755	2211	13.13	1.13	12	1.09	460.00	5357.00	20450	20240215	-70.46	4340	20241115	39.17	20450	-70.46	20240215	4340	39.17	20241115	20450	-70.46	20240215	4340	39.17	20241115	1.28	N	047310	500	185 억	286330	N	N	0	N	N
87	20241216	110512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	30	2	0.51	1605649380	271584	58.67	6020	6030	5800	7720	4160	5940	5912.06	0.78	0	-41947	6133	6036	5903	5806	5673	6085	5855	185	1780	500	3680	10	1	36610755	2186	12.98	1.11	12	0.74	460.00	5357.00	20450	20240215	-70.81	4340	20241115	37.56	20450	-70.81	20240215	4340	37.56	20241115	20450	-70.81	20240215	4340	37.56	20241115	1.28	N	047310	500	185 억	286330	N	N	0	N	N
88	20241216	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-80	5	-1.35	983738240	165999	35.86	6020	6030	5860	7720	4160	5940	5926.08	0.78	0	-24334	6133	6036	5903	5806	5673	6085	5855	185	1780	500	3680	10	1	36610755	2145	12.74	1.09	12	0.45	460.00	5357.00	20450	20240215	-71.34	4340	20241115	35.02	20450	-71.34	20240215	4340	35.02	20241115	20450	-71.34	20240215	4340	35.02	20241115	1.28	N	047310	500	185 억	286330	N	N	0	N	N
89	20241216	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	60	2	1.01	227489950	38041	8.22	6020	6030	5900	7720	4160	5940	5981.26	0.78	0	-18987	6133	6036	5903	5806	5673	6085	5855	185	1780	500	3680	10	1	36610755	2197	13.04	1.12	12	0.10	460.00	5357.00	20450	20240215	-70.66	4340	20241115	38.25	20450	-70.66	20240215	4340	38.25	20241115	20450	-70.66	20240215	4340	38.25	20241115	1.28	N	047310	500	185 억	286330	N	N	0	N	N
90	20241213	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-40	5	-0.67	2704803410	457966	21.46	5900	6000	5770	7770	4190	5980	5905.71	0.87	0	-32681	6740	6360	6100	5720	5460	6230	5590	185	1790	500	3700	10	1	36610755	2175	12.91	1.11	12	1.25	460.00	5357.00	20450	20240215	-70.95	4340	20241115	36.87	20450	-70.95	20240215	4340	36.87	20241115	20450	-70.95	20240215	4340	36.87	20241115	1.18	N	047310	500	185 억	319297	N	N	1	N	N
91	20241213	150511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	-70	5	-1.17	2506403630	424364	19.88	5900	6000	5770	7770	4190	5980	5906.07	0.87	0	-27920	6740	6360	6100	5720	5460	6230	5590	185	1790	500	3700	10	1	36610755	2164	12.85	1.10	12	1.16	460.00	5357.00	20450	20240215	-71.10	4340	20241115	36.18	20450	-71.10	20240215	4340	36.18	20241115	20450	-71.10	20240215	4340	36.18	20241115	1.18	N	047310	500	185 억	319297	N	N	1	N	N
92	20241213	140512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	-50	5	-0.84	2252629040	381353	17.87	5900	6000	5770	7770	4190	5980	5906.73	0.87	0	-15279	6740	6360	6100	5720	5460	6230	5590	185	1790	500	3700	10	1	36610755	2171	12.89	1.11	12	1.04	460.00	5357.00	20450	20240215	-71.00	4340	20241115	36.64	20450	-71.00	20240215	4340	36.64	20241115	20450	-71.00	20240215	4340	36.64	20241115	1.18	N	047310	500	185 억	319297	N	N	1	N	N
93	20241213	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-40	5	-0.67	1960043830	332271	15.57	5900	5990	5770	7770	4190	5980	5898.67	0.87	0	-6178	6740	6360	6100	5720	5460	6230	5590	185	1790	500	3700	10	1	36610755	2175	12.91	1.11	12	0.91	460.00	5357.00	20450	20240215	-70.95	4340	20241115	36.87	20450	-70.95	20240215	4340	36.87	20241115	20450	-70.95	20240215	4340	36.87	20241115	1.18	N	047310	500	185 억	319297	N	N	1	N	N
94	20241213	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-10	5	-0.17	1758613160	298504	13.99	5900	5990	5770	7770	4190	5980	5891.10	0.87	0	-689	6740	6360	6100	5720	5460	6230	5590	185	1790	500	3700	10	1	36610755	2186	12.98	1.11	12	0.82	460.00	5357.00	20450	20240215	-70.81	4340	20241115	37.56	20450	-70.81	20240215	4340	37.56	20241115	20450	-70.81	20240215	4340	37.56	20241115	1.18	N	047310	500	185 억	319297	N	N	1	N	N
95	20241213	110511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	-50	5	-0.84	1601813020	272140	12.75	5900	5990	5770	7770	4190	5980	5885.62	0.87	0	718	6740	6360	6100	5720	5460	6230	5590	185	1790	500	3700	10	1	36610755	2171	12.89	1.11	12	0.74	460.00	5357.00	20450	20240215	-71.00	4340	20241115	36.64	20450	-71.00	20240215	4340	36.64	20241115	20450	-71.00	20240215	4340	36.64	20241115	1.18	N	047310	500	185 억	319297	N	N	1	N	N
96	20241213	100510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5930	-50	5	-0.84	1240208830	211185	9.89	5900	5970	5770	7770	4190	5980	5872.07	0.87	0	-442	6740	6360	6100	5720	5460	6230	5590	185	1790	500	3700	10	1	36610755	2171	12.89	1.11	12	0.58	460.00	5357.00	20450	20240215	-71.00	4340	20241115	36.64	20450	-71.00	20240215	4340	36.64	20241115	20450	-71.00	20240215	4340	36.64	20241115	1.18	N	047310	500	185 억	319297	N	N	1	N	N
97	20241213	090511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-170	5	-2.84	315104610	54120	2.54	5900	5900	5770	7770	4190	5980	5819.15	0.87	0	3450	6740	6360	6100	5720	5460	6230	5590	185	1790	500	3700	10	1	36610755	2127	12.63	1.08	12	0.15	460.00	5357.00	20450	20240215	-71.59	4340	20241115	33.87	20450	-71.59	20240215	4340	33.87	20241115	20450	-71.59	20240215	4340	33.87	20241115	1.18	N	047310	500	185 억	319297	N	N	1	N	N
98	20241212	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-70	5	-1.16	13291972520	2125397	116.86	6350	6480	5840	7860	4240	6050	6254.17	1.15	0	-106883	6556	6302	5806	5552	5056	6430	5680	185	1810	500	3750	10	1	36610755	2189	13.00	1.12	12	5.81	460.00	5357.00	20450	20240215	-70.76	4340	20241115	37.79	20450	-70.76	20240215	4340	37.79	20241115	20450	-70.76	20240215	4340	37.79	20241115	1.18	N	047310	500	185 억	421534	N	N	1	N	N
99	20241212	150509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-130	5	-2.15	13060857730	2086515	114.72	6350	6480	5840	7860	4240	6050	6259.65	1.15	0	-108191	6556	6302	5806	5552	5056	6430	5680	185	1810	500	3750	10	1	36610755	2167	12.87	1.11	12	5.70	460.00	5357.00	20450	20240215	-71.05	4340	20241115	36.41	20450	-71.05	20240215	4340	36.41	20241115	20450	-71.05	20240215	4340	36.41	20241115	1.18	N	047310	500	185 억	421534	N	N	7	N	N
100	20241212	140508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-60	5	-0.99	12609308770	2010257	110.53	6350	6480	5840	7860	4240	6050	6272.49	1.15	0	-124383	6556	6302	5806	5552	5056	6430	5680	185	1810	500	3750	10	1	36610755	2193	13.02	1.12	12	5.49	460.00	5357.00	20450	20240215	-70.71	4340	20241115	38.02	20450	-70.71	20240215	4340	38.02	20241115	20450	-70.71	20240215	4340	38.02	20241115	1.18	N	047310	500	185 억	421534	N	N	7	N	N
101	20241212	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-130	5	-2.15	11925098980	1896004	104.25	6350	6480	5840	7860	4240	6050	6289.60	1.15	0	-133310	6556	6302	5806	5552	5056	6430	5680	185	1810	500	3750	10	1	36610755	2167	12.87	1.11	12	5.18	460.00	5357.00	20450	20240215	-71.05	4340	20241115	36.41	20450	-71.05	20240215	4340	36.41	20241115	20450	-71.05	20240215	4340	36.41	20241115	1.18	N	047310	500	185 억	421534	N	N	7	N	N
102	20241212	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	260	2	4.30	9728929150	1535554	84.43	6350	6480	6190	7860	4240	6050	6335.78	1.15	0	-137079	6556	6302	5806	5552	5056	6430	5680	185	1810	500	3750	10	1	36610755	2310	13.72	1.18	12	4.19	460.00	5357.00	20450	20240215	-69.14	4340	20241115	45.39	20450	-69.14	20240215	4340	45.39	20241115	20450	-69.14	20240215	4340	45.39	20241115	1.18	N	047310	500	185 억	421534	N	N	7	N	N
103	20241212	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	160	2	2.64	8922513330	1407350	77.38	6350	6480	6190	7860	4240	6050	6339.94	1.15	0	-148727	6556	6302	5806	5552	5056	6430	5680	185	1810	500	3750	10	1	36610755	2274	13.50	1.16	12	3.84	460.00	5357.00	20450	20240215	-69.63	4340	20241115	43.09	20450	-69.63	20240215	4340	43.09	20241115	20450	-69.63	20240215	4340	43.09	20241115	1.18	N	047310	500	185 억	421534	N	N	7	N	N
104	20241212	100504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	220	2	3.64	8119449520	1278474	70.29	6350	6480	6210	7860	4240	6050	6350.89	1.15	0	-147800	6556	6302	5806	5552	5056	6430	5680	185	1810	500	3750	10	1	36610755	2295	13.63	1.17	12	3.49	460.00	5357.00	20450	20240215	-69.34	4340	20241115	44.47	20450	-69.34	20240215	4340	44.47	20241115	20450	-69.34	20240215	4340	44.47	20241115	1.18	N	047310	500	185 억	421534	N	N	7	N	N
105	20241212	090508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	300	2	4.96	2888745130	455082	25.02	6350	6390	6300	7860	4240	6050	6347.75	1.15	0	-164805	6556	6302	5806	5552	5056	6430	5680	185	1810	500	3750	10	1	36610755	2325	13.80	1.19	12	1.24	460.00	5357.00	20450	20240215	-68.95	4340	20241115	46.31	20450	-68.95	20240215	4340	46.31	20241115	20450	-68.95	20240215	4340	46.31	20241115	1.18	N	047310	500	185 억	421534	N	N	7	N	N
106	20241211	160503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	850	2	16.35	10401218230	1776255	954.18	5400	6060	5310	6760	3640	5200	5855.58	1.08	0	36603	5523	5361	5068	4906	4613	5442	4987	185	1560	500	3220	10	1	36610755	2215	13.15	1.13	12	4.85	460.00	5357.00	20450	20240215	-70.42	4340	20241115	39.40	20450	-70.42	20240215	4340	39.40	20241115	20450	-70.42	20240215	4340	39.40	20241115	1.25	N	047310	500	185 억	395039	N	N	7	N	N
107	20241211	150359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	810	2	15.58	9891356860	1691753	908.79	5400	6060	5310	6760	3640	5200	5846.81	1.08	0	21697	5523	5361	5068	4906	4613	5442	4987	185	1560	500	3220	10	1	36610755	2200	13.07	1.12	12	4.62	460.00	5357.00	20450	20240215	-70.61	4340	20241115	38.48	20450	-70.61	20240215	4340	38.48	20241115	20450	-70.61	20240215	4340	38.48	20241115	1.25	N	047310	500	185 억	395039	N	N	0	N	N
108	20241211	140507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	770	2	14.81	8585786240	1473823	791.72	5400	6060	5310	6760	3640	5200	5825.52	1.08	0	-7307	5523	5361	5068	4906	4613	5442	4987	185	1560	500	3220	10	1	36610755	2186	12.98	1.11	12	4.03	460.00	5357.00	20450	20240215	-70.81	4340	20241115	37.56	20450	-70.81	20240215	4340	37.56	20241115	20450	-70.81	20240215	4340	37.56	20241115	1.25	N	047310	500	185 억	395039	N	N	0	N	N
109	20241211	130509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	600	2	11.54	7154534090	1232347	662.00	5400	6060	5310	6760	3640	5200	5805.62	1.08	0	-15389	5523	5361	5068	4906	4613	5442	4987	185	1560	500	3220	10	1	36610755	2123	12.61	1.08	12	3.37	460.00	5357.00	20450	20240215	-71.64	4340	20241115	33.64	20450	-71.64	20240215	4340	33.64	20241115	20450	-71.64	20240215	4340	33.64	20241115	1.25	N	047310	500	185 억	395039	N	N	0	N	N
110	20241211	120510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	610	2	11.73	6875119830	1184138	636.10	5400	6060	5310	6760	3640	5200	5806.01	1.08	0	-15977	5523	5361	5068	4906	4613	5442	4987	185	1560	500	3220	10	1	36610755	2127	12.63	1.08	12	3.23	460.00	5357.00	20450	20240215	-71.59	4340	20241115	33.87	20450	-71.59	20240215	4340	33.87	20241115	20450	-71.59	20240215	4340	33.87	20241115	1.25	N	047310	500	185 억	395039	N	N	0	N	N
111	20241211	110507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	600	2	11.54	6565113330	1130645	607.37	5400	6060	5310	6760	3640	5200	5806.52	1.08	0	-23390	5523	5361	5068	4906	4613	5442	4987	185	1560	500	3220	10	1	36610755	2123	12.61	1.08	12	3.09	460.00	5357.00	20450	20240215	-71.64	4340	20241115	33.64	20450	-71.64	20240215	4340	33.64	20241115	20450	-71.64	20240215	4340	33.64	20241115	1.25	N	047310	500	185 억	395039	N	N	0	N	N
112	20241211	100508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	610	2	11.73	5861144760	1008554	541.78	5400	6060	5310	6760	3640	5200	5811.43	1.08	0	-38240	5523	5361	5068	4906	4613	5442	4987	185	1560	500	3220	10	1	36610755	2127	12.63	1.08	12	2.75	460.00	5357.00	20450	20240215	-71.59	4340	20241115	33.87	20450	-71.59	20240215	4340	33.87	20241115	20450	-71.59	20240215	4340	33.87	20241115	1.25	N	047310	500	185 억	395039	N	N	0	N	N
113	20241211	090511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	420	2	8.08	517470300	94544	50.79	5400	5650	5310	6760	3640	5200	5473.33	1.08	0	-14355	5523	5361	5068	4906	4613	5442	4987	185	1560	500	3220	10	1	36610755	2058	12.22	1.05	12	0.26	460.00	5357.00	20450	20240215	-72.52	4340	20241115	29.49	20450	-72.52	20240215	4340	29.49	20241115	20450	-72.52	20240215	4340	29.49	20241115	1.25	N	047310	500	185 억	395039	N	N	0	N	N
114	20241210	160504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	425	2	8.90	807598655	160669	48.16	4775	5230	4775	6200	3345	4775	5026.34	0.97	0	41737	5145	4960	4865	4680	4585	4912	4632	185	1425	500	2960	10	1	36610755	1904	11.30	0.97	12	0.44	460.00	5357.00	20450	20240215	-74.57	4340	20241115	19.82	20450	-74.57	20240215	4340	19.82	20241115	20450	-74.57	20240215	4340	19.82	20241115	1.20	N	047310	500	185 억	353542	N	N	0	N	N
115	20241210	150506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	295	2	6.18	615375005	123561	37.04	4775	5090	4775	6200	3345	4775	4980.33	0.97	0	42836	5145	4960	4865	4680	4585	4912	4632	185	1425	500	2960	10	1	36610755	1856	11.02	0.95	12	0.34	460.00	5357.00	20450	20240215	-75.21	4340	20241115	16.82	20450	-75.21	20240215	4340	16.82	20241115	20450	-75.21	20240215	4340	16.82	20241115	1.20	N	047310	500	185 억	353542	N	N	0	N	N
116	20241210	140506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	275	2	5.76	537023965	108086	32.40	4775	5050	4775	6200	3345	4775	4968.49	0.97	0	39624	5145	4960	4865	4680	4585	4912	4632	185	1425	500	2960	10	1	36610755	1849	10.98	0.94	12	0.30	460.00	5357.00	20450	20240215	-75.31	4340	20241115	16.36	20450	-75.31	20240215	4340	16.36	20241115	20450	-75.31	20240215	4340	16.36	20241115	1.20	N	047310	500	185 억	353542	N	N	0	N	N
117	20241210	130504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	235	2	4.92	469029245	94563	28.35	4775	5040	4775	6200	3345	4775	4959.97	0.97	0	33242	5145	4960	4865	4680	4585	4912	4632	185	1425	500	2960	10	1	36610755	1834	10.89	0.94	12	0.26	460.00	5357.00	20450	20240215	-75.50	4340	20241115	15.44	20450	-75.50	20240215	4340	15.44	20241115	20450	-75.50	20240215	4340	15.44	20241115	1.20	N	047310	500	185 억	353542	N	N	0	N	N
118	20241210	120505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	255	2	5.34	434922760	87719	26.30	4775	5040	4775	6200	3345	4775	4958.14	0.97	0	31489	5145	4960	4865	4680	4585	4912	4632	185	1425	500	2960	10	1	36610755	1842	10.93	0.94	12	0.24	460.00	5357.00	20450	20240215	-75.40	4340	20241115	15.90	20450	-75.40	20240215	4340	15.90	20241115	20450	-75.40	20240215	4340	15.90	20241115	1.20	N	047310	500	185 억	353542	N	N	0	N	N
119	20241210	110504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	235	2	4.92	362139080	73194	21.94	4775	5040	4775	6200	3345	4775	4947.66	0.97	0	24757	5145	4960	4865	4680	4585	4912	4632	185	1425	500	2960	10	1	36610755	1834	10.89	0.94	12	0.20	460.00	5357.00	20450	20240215	-75.50	4340	20241115	15.44	20450	-75.50	20240215	4340	15.44	20241115	20450	-75.50	20240215	4340	15.44	20241115	1.20	N	047310	500	185 억	353542	N	N	0	N	N
120	20241210	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	235	2	4.92	300218605	60785	18.22	4775	5040	4775	6200	3345	4775	4939.02	0.97	0	21854	5145	4960	4865	4680	4585	4912	4632	185	1425	500	2960	10	1	36610755	1834	10.89	0.94	12	0.17	460.00	5357.00	20450	20240215	-75.50	4340	20241115	15.44	20450	-75.50	20240215	4340	15.44	20241115	20450	-75.50	20240215	4340	15.44	20241115	1.20	N	047310	500	185 억	353542	N	N	0	N	N
121	20241210	090508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	155	2	3.25	69132570	14318	4.29	4775	4970	4775	6200	3345	4775	4828.37	0.97	0	5026	5145	4960	4865	4680	4585	4912	4632	185	1425	500	2960	5	1	36610755	1805	10.72	0.92	12	0.04	460.00	5357.00	20450	20240215	-75.89	4340	20241115	13.59	20450	-75.89	20240215	4340	13.59	20241115	20450	-75.89	20240215	4340	13.59	20241115	1.20	N	047310	500	185 억	353542	N	N	0	N	N
122	20241209	160503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	-385	5	-7.46	1609208945	330283	68.72	5000	5050	4770	6700	3620	5160	4872.40	1.01	0	-17384	5766	5462	5256	4952	4746	5360	4850	185	1540	500	3190	5	1	36610755	1748	10.38	0.89	12	0.90	460.00	5357.00	20450	20240215	-76.65	4340	20241115	10.02	20450	-76.65	20240215	4340	10.02	20241115	20450	-76.65	20240215	4340	10.02	20241115	1.15	N	047310	500	185 억	370816	N	N	0	N	N
123	20241209	150505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	-365	5	-7.07	1493688455	306142	63.70	5000	5050	4770	6700	3620	5160	4878.95	1.01	0	-22028	5766	5462	5256	4952	4746	5360	4850	185	1540	500	3190	5	1	36610755	1755	10.42	0.90	12	0.84	460.00	5357.00	20450	20240215	-76.55	4340	20241115	10.48	20450	-76.55	20240215	4340	10.48	20241115	20450	-76.55	20240215	4340	10.48	20241115	1.15	N	047310	500	185 억	370816	N	N	0	N	N
124	20241209	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	-350	5	-6.78	1338899010	273846	56.98	5000	5050	4780	6700	3620	5160	4889.11	1.01	0	-23851	5766	5462	5256	4952	4746	5360	4850	185	1540	500	3190	5	1	36610755	1761	10.46	0.90	12	0.75	460.00	5357.00	20450	20240215	-76.48	4340	20241115	10.83	20450	-76.48	20240215	4340	10.83	20241115	20450	-76.48	20240215	4340	10.83	20241115	1.15	N	047310	500	185 억	370816	N	N	0	N	N
125	20241209	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	-365	5	-7.07	1247970090	254901	53.04	5000	5050	4790	6700	3620	5160	4895.76	1.01	0	-25023	5766	5462	5256	4952	4746	5360	4850	185	1540	500	3190	5	1	36610755	1755	10.42	0.90	12	0.70	460.00	5357.00	20450	20240215	-76.55	4340	20241115	10.48	20450	-76.55	20240215	4340	10.48	20241115	20450	-76.55	20240215	4340	10.48	20241115	1.15	N	047310	500	185 억	370816	N	N	0	N	N
126	20241209	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	-300	5	-5.81	919148870	186972	38.90	5000	5050	4845	6700	3620	5160	4915.79	1.01	0	-3198	5766	5462	5256	4952	4746	5360	4850	185	1540	500	3190	5	1	36610755	1779	10.57	0.91	12	0.51	460.00	5357.00	20450	20240215	-76.23	4340	20241115	11.98	20450	-76.23	20240215	4340	11.98	20241115	20450	-76.23	20240215	4340	11.98	20241115	1.15	N	047310	500	185 억	370816	N	N	0	N	N
127	20241209	110505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	-250	5	-4.84	776252035	157686	32.81	5000	5050	4845	6700	3620	5160	4922.57	1.01	0	-9225	5766	5462	5256	4952	4746	5360	4850	185	1540	500	3190	5	1	36610755	1798	10.67	0.92	12	0.43	460.00	5357.00	20450	20240215	-75.99	4340	20241115	13.13	20450	-75.99	20240215	4340	13.13	20241115	20450	-75.99	20240215	4340	13.13	20241115	1.15	N	047310	500	185 억	370816	N	N	0	N	N
128	20241209	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	-215	5	-4.17	686151510	139403	29.01	5000	5050	4845	6700	3620	5160	4921.84	1.01	0	-8529	5766	5462	5256	4952	4746	5360	4850	185	1540	500	3190	5	1	36610755	1810	10.75	0.92	12	0.38	460.00	5357.00	20450	20240215	-75.82	4340	20241115	13.94	20450	-75.82	20240215	4340	13.94	20241115	20450	-75.82	20240215	4340	13.94	20241115	1.15	N	047310	500	185 억	370816	N	N	0	N	N
129	20241209	090502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-210	5	-4.07	148886710	29763	6.19	5000	5050	4940	6700	3620	5160	5001.69	1.01	0	-187	5766	5462	5256	4952	4746	5360	4850	185	1540	500	3190	5	1	36610755	1812	10.76	0.92	12	0.08	460.00	5357.00	20450	20240215	-75.79	4340	20241115	14.06	20450	-75.79	20240215	4340	14.06	20241115	20450	-75.79	20240215	4340	14.06	20241115	1.15	N	047310	500	185 억	370816	N	N	0	N	N
130	20241206	160500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-240	5	-4.44	2493433980	474689	114.38	5400	5560	5050	7020	3780	5400	5252.94	1.11	0	-33356	5826	5612	5466	5252	5106	5540	5180	185	1620	500	3340	10	1	36610755	1889	11.22	0.96	12	1.30	460.00	5357.00	20450	20240215	-74.77	4340	20241115	18.89	20450	-74.77	20240215	4340	18.89	20241115	20450	-74.77	20240215	4340	18.89	20241115	1.11	N	047310	500	185 억	405889	N	N	1	N	N
131	20241206	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-250	5	-4.63	2366954920	450270	108.50	5400	5560	5050	7020	3780	5400	5256.75	1.11	0	-28027	5826	5612	5466	5252	5106	5540	5180	185	1620	500	3340	10	1	36610755	1885	11.20	0.96	12	1.23	460.00	5357.00	20450	20240215	-74.82	4340	20241115	18.66	20450	-74.82	20240215	4340	18.66	20241115	20450	-74.82	20240215	4340	18.66	20241115	1.11	N	047310	500	185 억	405889	N	N	1	N	N
132	20241206	140500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-240	5	-4.44	2265921030	430731	103.79	5400	5560	5050	7020	3780	5400	5260.64	1.11	0	-29559	5826	5612	5466	5252	5106	5540	5180	185	1620	500	3340	10	1	36610755	1889	11.22	0.96	12	1.18	460.00	5357.00	20450	20240215	-74.77	4340	20241115	18.89	20450	-74.77	20240215	4340	18.89	20241115	20450	-74.77	20240215	4340	18.89	20241115	1.11	N	047310	500	185 억	405889	N	N	1	N	N
133	20241206	130501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-250	5	-4.63	2146727470	407523	98.20	5400	5560	5050	7020	3780	5400	5267.75	1.11	0	-21955	5826	5612	5466	5252	5106	5540	5180	185	1620	500	3340	10	1	36610755	1885	11.20	0.96	12	1.11	460.00	5357.00	20450	20240215	-74.82	4340	20241115	18.66	20450	-74.82	20240215	4340	18.66	20241115	20450	-74.82	20240215	4340	18.66	20241115	1.11	N	047310	500	185 억	405889	N	N	1	N	N
134	20241206	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-260	5	-4.81	2036474300	386115	93.04	5400	5560	5050	7020	3780	5400	5274.27	1.11	0	-22048	5826	5612	5466	5252	5106	5540	5180	185	1620	500	3340	10	1	36610755	1882	11.17	0.96	12	1.05	460.00	5357.00	20450	20240215	-74.87	4340	20241115	18.43	20450	-74.87	20240215	4340	18.43	20241115	20450	-74.87	20240215	4340	18.43	20241115	1.11	N	047310	500	185 억	405889	N	N	1	N	N
135	20241206	110500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-340	5	-6.30	1832606790	346322	83.45	5400	5560	5050	7020	3780	5400	5291.63	1.11	0	-8741	5826	5612	5466	5252	5106	5540	5180	185	1620	500	3340	10	1	36610755	1853	11.00	0.94	12	0.95	460.00	5357.00	20450	20240215	-75.26	4340	20241115	16.59	20450	-75.26	20240215	4340	16.59	20241115	20450	-75.26	20240215	4340	16.59	20241115	1.11	N	047310	500	185 억	405889	N	N	1	N	N
136	20241206	100457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-120	5	-2.22	1015940330	187675	45.22	5400	5560	5250	7020	3780	5400	5413.30	1.11	0	-31338	5826	5612	5466	5252	5106	5540	5180	185	1620	500	3340	10	1	36610755	1933	11.48	0.99	12	0.51	460.00	5357.00	20450	20240215	-74.18	4340	20241115	21.66	20450	-74.18	20240215	4340	21.66	20241115	20450	-74.18	20240215	4340	21.66	20241115	1.11	N	047310	500	185 억	405889	N	N	1	N	N
137	20241206	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	-40	5	-0.74	84233820	15673	3.78	5400	5430	5310	7020	3780	5400	5374.45	1.11	0	-2312	5826	5612	5466	5252	5106	5540	5180	185	1620	500	3340	10	1	36610755	1962	11.65	1.00	12	0.04	460.00	5357.00	20450	20240215	-73.79	4340	20241115	23.50	20450	-73.79	20240215	4340	23.50	20241115	20450	-73.79	20240215	4340	23.50	20241115	1.11	N	047310	500	185 억	405889	N	N	1	N	N
138	20241205	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-260	5	-4.59	2233311570	412044	64.18	5680	5680	5320	7350	3970	5660	5420.12	1.32	0	-92022	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	1977	11.74	1.01	12	1.13	460.00	5357.00	20450	20240215	-73.59	4340	20241115	24.42	20450	-73.59	20240215	4340	24.42	20241115	20450	-73.59	20240215	4340	24.42	20241115	1.22	N	047310	500	185 억	483608	N	N	1	N	N
139	20241205	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	-160	5	-2.83	2107114350	388827	60.57	5680	5680	5320	7350	3970	5660	5419.15	1.32	0	-93029	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	2014	11.96	1.03	12	1.06	460.00	5357.00	20450	20240215	-73.11	4340	20241115	26.73	20450	-73.11	20240215	4340	26.73	20241115	20450	-73.11	20240215	4340	26.73	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
140	20241205	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	-240	5	-4.24	1740196830	321794	50.13	5680	5680	5320	7350	3970	5660	5407.79	1.32	0	-89869	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	1984	11.78	1.01	12	0.88	460.00	5357.00	20450	20240215	-73.50	4340	20241115	24.88	20450	-73.50	20240215	4340	24.88	20241115	20450	-73.50	20240215	4340	24.88	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
141	20241205	130453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-290	5	-5.12	1576479180	291317	45.38	5680	5680	5320	7350	3970	5660	5411.55	1.32	0	-90858	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	1966	11.67	1.00	12	0.80	460.00	5357.00	20450	20240215	-73.74	4340	20241115	23.73	20450	-73.74	20240215	4340	23.73	20241115	20450	-73.74	20240215	4340	23.73	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
142	20241205	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-290	5	-5.12	1419557270	262015	40.81	5680	5680	5320	7350	3970	5660	5417.84	1.32	0	-82728	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	1966	11.67	1.00	12	0.72	460.00	5357.00	20450	20240215	-73.74	4340	20241115	23.73	20450	-73.74	20240215	4340	23.73	20241115	20450	-73.74	20240215	4340	23.73	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
143	20241205	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	-300	5	-5.30	1330784640	245455	38.23	5680	5680	5320	7350	3970	5660	5421.70	1.32	0	-78406	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	1962	11.65	1.00	12	0.67	460.00	5357.00	20450	20240215	-73.79	4340	20241115	23.50	20450	-73.79	20240215	4340	23.50	20241115	20450	-73.79	20240215	4340	23.50	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
144	20241205	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	-330	5	-5.83	1115581300	205196	31.96	5680	5680	5320	7350	3970	5660	5436.66	1.32	0	-69279	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	1951	11.59	0.99	12	0.56	460.00	5357.00	20450	20240215	-73.94	4340	20241115	22.81	20450	-73.94	20240215	4340	22.81	20241115	20450	-73.94	20240215	4340	22.81	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
145	20241205	090453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-120	5	-2.12	236047100	42041	6.55	5680	5680	5540	7350	3970	5660	5614.68	1.32	0	-20239	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	2028	12.04	1.03	12	0.11	460.00	5357.00	20450	20240215	-72.91	4340	20241115	27.65	20450	-72.91	20240215	4340	27.65	20241115	20450	-72.91	20240215	4340	27.65	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
146	20241204	160445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-80	5	-1.39	3544092920	636958	25.64	5540	5740	5390	7460	4020	5740	5564.02	1.40	0	-28941	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2072	12.30	1.06	12	1.74	460.00	5357.00	20450	20240215	-72.32	4340	20241115	30.41	20450	-72.32	20240215	4340	30.41	20241115	20450	-72.32	20240215	4340	30.41	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
147	20241204	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-120	5	-2.09	3388783790	609465	24.53	5540	5740	5390	7460	4020	5740	5560.18	1.40	0	-21546	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2058	12.22	1.05	12	1.66	460.00	5357.00	20450	20240215	-72.52	4340	20241115	29.49	20450	-72.52	20240215	4340	29.49	20241115	20450	-72.52	20240215	4340	29.49	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
148	20241204	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-170	5	-2.96	3179418620	572141	23.03	5540	5740	5390	7460	4020	5740	5556.97	1.40	0	-12197	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2039	12.11	1.04	12	1.56	460.00	5357.00	20450	20240215	-72.76	4340	20241115	28.34	20450	-72.76	20240215	4340	28.34	20241115	20450	-72.76	20240215	4340	28.34	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
149	20241204	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-100	5	-1.74	2856091280	514553	20.71	5540	5740	5390	7460	4020	5740	5550.53	1.40	0	-6983	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2065	12.26	1.05	12	1.41	460.00	5357.00	20450	20240215	-72.42	4340	20241115	29.95	20450	-72.42	20240215	4340	29.95	20241115	20450	-72.42	20240215	4340	29.95	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
150	20241204	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-180	5	-3.14	2348283620	422764	17.02	5540	5740	5390	7460	4020	5740	5554.48	1.40	0	-7270	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2036	12.09	1.04	12	1.15	460.00	5357.00	20450	20240215	-72.81	4340	20241115	28.11	20450	-72.81	20240215	4340	28.11	20241115	20450	-72.81	20240215	4340	28.11	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
151	20241204	110438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	-270	5	-4.70	2100179300	377736	15.21	5540	5740	5390	7460	4020	5740	5559.79	1.40	0	-16715	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2003	11.89	1.02	12	1.03	460.00	5357.00	20450	20240215	-73.25	4340	20241115	26.04	20450	-73.25	20240215	4340	26.04	20241115	20450	-73.25	20240215	4340	26.04	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
152	20241204	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-130	5	-2.26	1810731980	325431	13.10	5540	5740	5390	7460	4020	5740	5563.96	1.40	0	-14145	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2054	12.20	1.05	12	0.89	460.00	5357.00	20450	20240215	-72.57	4340	20241115	29.26	20450	-72.57	20240215	4340	29.26	20241115	20450	-72.57	20240215	4340	29.26	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
153	20241204	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-40	5	-0.70	416821390	74563	3.00	5540	5740	5540	7460	4020	5740	5589.66	1.40	0	21483	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2087	12.39	1.06	12	0.20	460.00	5357.00	20450	20240215	-72.13	4340	20241115	31.34	20450	-72.13	20240215	4340	31.34	20241115	20450	-72.13	20240215	4340	31.34	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
154	20241203	160505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	450	2	8.51	14358732560	2471413	108.52	5660	6060	5490	6870	3710	5290	5809.97	0.87	0	199306	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2101	12.48	1.07	12	6.75	460.00	5357.00	20450	20240215	-71.93	4340	20241115	32.26	20450	-71.93	20240215	4340	32.26	20241115	20450	-71.93	20240215	4340	32.26	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
155	20241203	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	410	2	7.75	14141835750	2433421	106.85	5660	6060	5490	6870	3710	5290	5811.50	0.87	0	199780	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2087	12.39	1.06	12	6.65	460.00	5357.00	20450	20240215	-72.13	4340	20241115	31.34	20450	-72.13	20240215	4340	31.34	20241115	20450	-72.13	20240215	4340	31.34	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
156	20241203	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	490	2	9.26	13298168850	2286206	100.38	5660	6060	5490	6870	3710	5290	5816.70	0.87	0	163136	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2116	12.57	1.08	12	6.24	460.00	5357.00	20450	20240215	-71.74	4340	20241115	33.18	20450	-71.74	20240215	4340	33.18	20241115	20450	-71.74	20240215	4340	33.18	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
157	20241203	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	520	2	9.83	12804769340	2201634	96.67	5660	6060	5490	6870	3710	5290	5816.03	0.87	0	169395	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2127	12.63	1.08	12	6.01	460.00	5357.00	20450	20240215	-71.59	4340	20241115	33.87	20450	-71.59	20240215	4340	33.87	20241115	20450	-71.59	20240215	4340	33.87	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
158	20241203	120525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	560	2	10.59	12136708050	2086729	91.63	5660	6060	5490	6870	3710	5290	5816.14	0.87	0	164890	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2142	12.72	1.09	12	5.70	460.00	5357.00	20450	20240215	-71.39	4340	20241115	34.79	20450	-71.39	20240215	4340	34.79	20241115	20450	-71.39	20240215	4340	34.79	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
159	20241203	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	510	2	9.64	11434670870	1965422	86.30	5660	6060	5490	6870	3710	5290	5817.92	0.87	0	163498	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2123	12.61	1.08	12	5.37	460.00	5357.00	20450	20240215	-71.64	4340	20241115	33.64	20450	-71.64	20240215	4340	33.64	20241115	20450	-71.64	20240215	4340	33.64	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
160	20241203	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	720	2	13.61	8676045710	1499555	65.84	5660	6050	5490	6870	3710	5290	5785.75	0.87	0	91857	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2200	13.07	1.12	12	4.10	460.00	5357.00	20450	20240215	-70.61	4340	20241115	38.48	20450	-70.61	20240215	4340	38.48	20241115	20450	-70.61	20240215	4340	38.48	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
161	20241203	090457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	340	2	6.43	1259455500	225106	9.88	5660	5660	5490	6870	3710	5290	5594.94	0.87	0	-31084	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2061	12.24	1.05	12	0.61	460.00	5357.00	20450	20240215	-72.47	4340	20241115	29.72	20450	-72.47	20240215	4340	29.72	20241115	20450	-72.47	20240215	4340	29.72	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
162	20241202	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	490	2	10.21	11951539235	2266972	1236.14	4860	5500	4855	6240	3360	4800	5272.02	1.21	0	-124847	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1937	11.50	0.99	12	6.19	460.00	5357.00	20450	20240215	-74.13	4340	20241115	21.89	20450	-74.13	20240215	4340	21.89	20241115	20450	-74.13	20240215	4340	21.89	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
163	20241202	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	420	2	8.75	11610616245	2202189	1200.82	4860	5500	4855	6240	3360	4800	5272.31	1.21	0	-117866	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1911	11.35	0.97	12	6.02	460.00	5357.00	20450	20240215	-74.47	4340	20241115	20.28	20450	-74.47	20240215	4340	20.28	20241115	20450	-74.47	20240215	4340	20.28	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
164	20241202	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	500	2	10.42	11193898175	2123004	1157.64	4860	5500	4855	6240	3360	4800	5272.67	1.21	0	-142457	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1940	11.52	0.99	12	5.80	460.00	5357.00	20450	20240215	-74.08	4340	20241115	22.12	20450	-74.08	20240215	4340	22.12	20241115	20450	-74.08	20240215	4340	22.12	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
165	20241202	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	430	2	8.96	10709947245	2031340	1107.66	4860	5500	4855	6240	3360	4800	5272.36	1.21	0	-140076	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1915	11.37	0.98	12	5.55	460.00	5357.00	20450	20240215	-74.43	4340	20241115	20.51	20450	-74.43	20240215	4340	20.51	20241115	20450	-74.43	20240215	4340	20.51	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
166	20241202	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	410	2	8.54	10518894415	1994608	1087.63	4860	5500	4855	6240	3360	4800	5273.67	1.21	0	-139209	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1907	11.33	0.97	12	5.45	460.00	5357.00	20450	20240215	-74.52	4340	20241115	20.05	20450	-74.52	20240215	4340	20.05	20241115	20450	-74.52	20240215	4340	20.05	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
167	20241202	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	430	2	8.96	9966320515	1889419	1030.27	4860	5500	4855	6240	3360	4800	5274.81	1.21	0	-162277	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1915	11.37	0.98	12	5.16	460.00	5357.00	20450	20240215	-74.43	4340	20241115	20.51	20450	-74.43	20240215	4340	20.51	20241115	20450	-74.43	20240215	4340	20.51	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
168	20241202	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	620	2	12.92	3636809275	693022	377.89	4860	5450	4855	6240	3360	4800	5247.75	1.21	0	-58763	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1984	11.78	1.01	12	1.89	460.00	5357.00	20450	20240215	-73.50	4340	20241115	24.88	20450	-73.50	20240215	4340	24.88	20241115	20450	-73.50	20240215	4340	24.88	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
169	20241202	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	125	2	2.60	66026045	13476	7.35	4860	4945	4855	6240	3360	4800	4899.53	1.21	0	10103	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	5	1	36610755	1803	10.71	0.92	12	0.04	460.00	5357.00	20450	20240215	-75.92	4340	20241115	13.48	20450	-75.92	20240215	4340	13.48	20241115	20450	-75.92	20240215	4340	13.48	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History