KissMeData/053160/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160553	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13610	450	2	3.42	2896824680	212187	131.13	12970	14180	12970	17100	9220	13160	13659.11	0.44	18277	18722	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	817	111.56	1.32	12	3.54	122.00	10275.00	22800	20241211	-40.31	7740	20240827	75.84	22800	-40.31	20241211	7740	75.84	20240827	22800	-40.31	20241211	7740	75.84	20240827	5.67	N	053160	500	30 억	26196	N	N	N	00	N
3	20241231	150555	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13610	450	2	3.42	2896824680	212187	131.13	12970	14180	12970	17100	9220	13160	13659.11	0.44	18277	18722	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	817	111.56	1.32	12	3.54	122.00	10275.00	22800	20241211	-40.31	7740	20240827	75.84	22800	-40.31	20241211	7740	75.84	20240827	22800	-40.31	20241211	7740	75.84	20240827	5.67	N	053160	500	30 억	26196	N	N	N	00	N
4	20241231	140552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13610	450	2	3.42	2896824680	212187	131.13	12970	14180	12970	17100	9220	13160	13659.11	0.44	18277	18722	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	817	111.56	1.32	12	3.54	122.00	10275.00	22800	20241211	-40.31	7740	20240827	75.84	22800	-40.31	20241211	7740	75.84	20240827	22800	-40.31	20241211	7740	75.84	20240827	5.67	N	053160	500	30 억	26196	N	N	N	00	N
5	20241231	130554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13610	450	2	3.42	2896824680	212187	131.13	12970	14180	12970	17100	9220	13160	13659.11	0.44	18277	18722	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	817	111.56	1.32	12	3.54	122.00	10275.00	22800	20241211	-40.31	7740	20240827	75.84	22800	-40.31	20241211	7740	75.84	20240827	22800	-40.31	20241211	7740	75.84	20240827	5.67	N	053160	500	30 억	26196	N	N	N	00	N
6	20241231	120554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13610	450	2	3.42	2896824680	212187	131.13	12970	14180	12970	17100	9220	13160	13659.11	0.44	18277	18722	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	817	111.56	1.32	12	3.54	122.00	10275.00	22800	20241211	-40.31	7740	20240827	75.84	22800	-40.31	20241211	7740	75.84	20240827	22800	-40.31	20241211	7740	75.84	20240827	5.67	N	053160	500	30 억	26196	N	N	N	00	N
7	20241231	110552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13610	450	2	3.42	2896824680	212187	131.13	12970	14180	12970	17100	9220	13160	13659.11	0.44	18277	18722	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	817	111.56	1.32	12	3.54	122.00	10275.00	22800	20241211	-40.31	7740	20240827	75.84	22800	-40.31	20241211	7740	75.84	20240827	22800	-40.31	20241211	7740	75.84	20240827	5.67	N	053160	500	30 억	26196	N	N	N	00	N
8	20241231	100548	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13610	450	2	3.42	2896824680	212187	131.13	12970	14180	12970	17100	9220	13160	13659.11	0.44	18277	18722	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	817	111.56	1.32	12	3.54	122.00	10275.00	22800	20241211	-40.31	7740	20240827	75.84	22800	-40.31	20241211	7740	75.84	20240827	22800	-40.31	20241211	7740	75.84	20240827	5.67	N	053160	500	30 억	26196	N	N	N	00	N
9	20241231	090555	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13610	450	2	3.42	2896824680	212187	131.13	12970	14180	12970	17100	9220	13160	13659.11	0.44	18277	18722	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	817	111.56	1.32	12	3.54	122.00	10275.00	22800	20241211	-40.31	7740	20240827	75.84	22800	-40.31	20241211	7740	75.84	20240827	22800	-40.31	20241211	7740	75.84	20240827	5.67	N	053160	500	30 억	26196	N	N	N	00	N
10	20241230	160551	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13610	450	2	3.42	2824878260	206861	127.84	12970	14180	12970	17100	9220	13160	13659.11	0.13	0	18722	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	817	111.56	1.32	12	3.45	122.00	10275.00	22800	20241211	-40.31	7740	20240827	75.84	22800	-40.31	20241211	7740	75.84	20240827	22800	-40.31	20241211	7740	75.84	20240827	5.67	N	053160	500	30 억	7919	N	N	N	00	N
11	20241230	150554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13640	480	2	3.65	2728933970	199819	123.49	12970	14180	12970	17100	9220	13160	13660.21	0.13	0	17562	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	818	111.80	1.33	12	3.33	122.00	10275.00	22800	20241211	-40.18	7740	20240827	76.23	22800	-40.18	20241211	7740	76.23	20240827	22800	-40.18	20241211	7740	76.23	20240827	5.67	N	053160	500	30 억	7919	N	N	N	00	N
12	20241230	140553	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13900	740	2	5.62	2542124180	186208	115.08	12970	14180	12970	17100	9220	13160	13655.44	0.13	0	16581	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	834	113.93	1.35	12	3.10	122.00	10275.00	22800	20241211	-39.04	7740	20240827	79.59	22800	-39.04	20241211	7740	79.59	20240827	22800	-39.04	20241211	7740	79.59	20240827	5.67	N	053160	500	30 억	7919	N	N	N	00	N
13	20241230	130552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13800	640	2	4.86	2221665340	163108	100.80	12970	14180	12970	17100	9220	13160	13624.44	0.13	0	8117	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	828	113.11	1.34	12	2.72	122.00	10275.00	22800	20241211	-39.47	7740	20240827	78.29	22800	-39.47	20241211	7740	78.29	20240827	22800	-39.47	20241211	7740	78.29	20240827	5.67	N	053160	500	30 억	7919	N	N	N	00	N
14	20241230	120550	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13640	480	2	3.65	2053924250	150845	93.22	12970	14180	12970	17100	9220	13160	13619.99	0.13	0	7311	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	818	111.80	1.33	12	2.51	122.00	10275.00	22800	20241211	-40.18	7740	20240827	76.23	22800	-40.18	20241211	7740	76.23	20240827	22800	-40.18	20241211	7740	76.23	20240827	5.67	N	053160	500	30 억	7919	N	N	N	00	N
15	20241230	110552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13640	480	2	3.65	980305230	73457	45.40	12970	13670	12970	17100	9220	13160	13348.55	0.13	0	6151	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	818	111.80	1.33	12	1.22	122.00	10275.00	22800	20241211	-40.18	7740	20240827	76.23	22800	-40.18	20241211	7740	76.23	20240827	22800	-40.18	20241211	7740	76.23	20240827	5.67	N	053160	500	30 억	7919	N	N	N	00	N
16	20241230	100552	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13430	270	2	2.05	454890070	34262	21.17	12970	13600	12970	17100	9220	13160	13281.30	0.13	0	2647	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	806	110.08	1.31	12	0.57	122.00	10275.00	22800	20241211	-41.10	7740	20240827	73.51	22800	-41.10	20241211	7740	73.51	20240827	22800	-41.10	20241211	7740	73.51	20240827	5.67	N	053160	500	30 억	7919	N	N	N	00	N
17	20241230	090554	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13160	0	3	0.00	154852000	11795	7.29	12970	13280	12970	17100	9220	13160	13124.83	0.13	0	105	14346	13752	13396	12802	12446	13575	12625	30	3940	500	8940	10	1	6000000	790	107.87	1.28	12	0.20	122.00	10275.00	22800	20241211	-42.28	7740	20240827	70.03	22800	-42.28	20241211	7740	70.03	20240827	22800	-42.28	20241211	7740	70.03	20240827	5.67	N	053160	500	30 억	7919	N	N	N	00	N
18	20241227	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13160	-640	5	-4.64	2057903500	152563	48.08	13800	13990	13040	17940	9660	13800	13491.83	0.10	0	1802	15546	14672	14236	13362	12926	14455	13145	30	4140	500	9380	10	1	6000000	790	107.87	1.28	12	2.54	122.00	10275.00	22800	20241211	-42.28	7740	20240827	70.03	22800	-42.28	20241211	7740	70.03	20240827	22800	-42.28	20241211	7740	70.03	20240827	5.25	N	053160	500	30 억	6213	N	N	N	00	N
19	20241227	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13300	-500	5	-3.62	1788446730	132311	41.70	13800	13990	13040	17940	9660	13800	13516.73	0.10	0	1368	15546	14672	14236	13362	12926	14455	13145	30	4140	500	9380	10	1	6000000	798	109.02	1.29	12	2.21	122.00	10275.00	22800	20241211	-41.67	7740	20240827	71.83	22800	-41.67	20241211	7740	71.83	20240827	22800	-41.67	20241211	7740	71.83	20240827	5.25	N	053160	500	30 억	6213	N	N	N	00	N
20	20241227	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13370	-430	5	-3.12	1602718190	118469	37.33	13800	13990	13040	17940	9660	13800	13528.31	0.10	0	-759	15546	14672	14236	13362	12926	14455	13145	30	4140	500	9380	10	1	6000000	802	109.59	1.30	12	1.97	122.00	10275.00	22800	20241211	-41.36	7740	20240827	72.74	22800	-41.36	20241211	7740	72.74	20240827	22800	-41.36	20241211	7740	72.74	20240827	5.25	N	053160	500	30 억	6213	N	N	N	00	N
21	20241227	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13380	-420	5	-3.04	1517610540	112117	35.33	13800	13990	13040	17940	9660	13800	13535.66	0.10	0	-1364	15546	14672	14236	13362	12926	14455	13145	30	4140	500	9380	10	1	6000000	803	109.67	1.30	12	1.87	122.00	10275.00	22800	20241211	-41.32	7740	20240827	72.87	22800	-41.32	20241211	7740	72.87	20240827	22800	-41.32	20241211	7740	72.87	20240827	5.25	N	053160	500	30 억	6213	N	N	N	00	N
22	20241227	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13260	-540	5	-3.91	1256287980	92356	29.11	13800	13990	13150	17940	9660	13800	13602.40	0.10	0	-3888	15546	14672	14236	13362	12926	14455	13145	30	4140	500	9380	10	1	6000000	796	108.69	1.29	12	1.54	122.00	10275.00	22800	20241211	-41.84	7740	20240827	71.32	22800	-41.84	20241211	7740	71.32	20240827	22800	-41.84	20241211	7740	71.32	20240827	5.25	N	053160	500	30 억	6213	N	N	N	00	N
23	20241227	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13520	-280	5	-2.03	911358800	66572	20.98	13800	13990	13490	17940	9660	13800	13689.62	0.10	0	-4273	15546	14672	14236	13362	12926	14455	13145	30	4140	500	9380	10	1	6000000	811	110.82	1.32	12	1.11	122.00	10275.00	22800	20241211	-40.70	7740	20240827	74.68	22800	-40.70	20241211	7740	74.68	20240827	22800	-40.70	20241211	7740	74.68	20240827	5.25	N	053160	500	30 억	6213	N	N	N	00	N
24	20241227	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13940	140	2	1.01	499248360	36378	11.46	13800	13990	13550	17940	9660	13800	13723.65	0.10	0	-4135	15546	14672	14236	13362	12926	14455	13145	30	4140	500	9380	10	1	6000000	836	114.26	1.36	12	0.61	122.00	10275.00	22800	20241211	-38.86	7740	20240827	80.10	22800	-38.86	20241211	7740	80.10	20240827	22800	-38.86	20241211	7740	80.10	20240827	5.25	N	053160	500	30 억	6213	N	N	N	00	N
25	20241227	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13580	-220	5	-1.59	149690150	10931	3.44	13800	13880	13570	17940	9660	13800	13692.89	0.10	0	-1680	15546	14672	14236	13362	12926	14455	13145	30	4140	500	9380	10	1	6000000	815	111.31	1.32	12	0.18	122.00	10275.00	22800	20241211	-40.44	7740	20240827	75.45	22800	-40.44	20241211	7740	75.45	20240827	22800	-40.44	20241211	7740	75.45	20240827	5.25	N	053160	500	30 억	6213	N	N	N	00	N
26	20241226	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13800	-350	5	-2.47	4485766480	308729	83.83	14040	15110	13800	18390	9910	14150	14530.75	0.12	0	-923	15670	14910	14510	13750	13350	14710	13550	30	4240	500	9620	10	1	6000000	828	113.11	1.34	12	5.15	122.00	10275.00	22800	20241211	-39.47	7740	20240827	78.29	22800	-39.47	20241211	7740	78.29	20240827	22800	-39.47	20241211	7740	78.29	20240827	5.04	N	053160	500	30 억	7255	N	N	N	00	N
27	20241226	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14160	10	2	0.07	4226236620	290000	78.74	14040	15110	13850	18390	9910	14150	14573.38	0.12	0	-1361	15670	14910	14510	13750	13350	14710	13550	30	4240	500	9620	10	1	6000000	850	116.07	1.38	12	4.83	122.00	10275.00	22800	20241211	-37.89	7740	20240827	82.95	22800	-37.89	20241211	7740	82.95	20240827	22800	-37.89	20241211	7740	82.95	20240827	5.04	N	053160	500	30 억	7255	N	N	N	00	N
28	20241226	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13920	-230	5	-1.63	4015816230	275061	74.69	14040	15110	13850	18390	9910	14150	14599.89	0.12	0	-3402	15670	14910	14510	13750	13350	14710	13550	30	4240	500	9620	10	1	6000000	835	114.10	1.35	12	4.58	122.00	10275.00	22800	20241211	-38.95	7740	20240827	79.84	22800	-38.95	20241211	7740	79.84	20240827	22800	-38.95	20241211	7740	79.84	20240827	5.04	N	053160	500	30 억	7255	N	N	N	00	N
29	20241226	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14200	50	2	0.35	3566866810	243116	66.01	14040	15110	14040	18390	9910	14150	14671.68	0.12	0	660	15670	14910	14510	13750	13350	14710	13550	30	4240	500	9620	10	1	6000000	852	116.39	1.38	12	4.05	122.00	10275.00	22800	20241211	-37.72	7740	20240827	83.46	22800	-37.72	20241211	7740	83.46	20240827	22800	-37.72	20241211	7740	83.46	20240827	5.04	N	053160	500	30 억	7255	N	N	N	00	N
30	20241226	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14330	180	2	1.27	3377986950	229825	62.40	14040	15110	14040	18390	9910	14150	14698.32	0.12	0	-1917	15670	14910	14510	13750	13350	14710	13550	30	4240	500	9620	10	1	6000000	860	117.46	1.39	12	3.83	122.00	10275.00	22800	20241211	-37.15	7740	20240827	85.14	22800	-37.15	20241211	7740	85.14	20240827	22800	-37.15	20241211	7740	85.14	20240827	5.04	N	053160	500	30 억	7255	N	N	N	00	N
31	20241226	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14430	280	2	1.98	3150509560	213982	58.10	14040	15110	14040	18390	9910	14150	14723.51	0.12	0	1355	15670	14910	14510	13750	13350	14710	13550	30	4240	500	9620	10	1	6000000	866	118.28	1.40	12	3.57	122.00	10275.00	22800	20241211	-36.71	7740	20240827	86.43	22800	-36.71	20241211	7740	86.43	20240827	22800	-36.71	20241211	7740	86.43	20240827	5.04	N	053160	500	30 억	7255	N	N	N	00	N
32	20241226	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14490	340	2	2.40	2879275650	195226	53.01	14040	15110	14040	18390	9910	14150	14748.73	0.12	0	111	15670	14910	14510	13750	13350	14710	13550	30	4240	500	9620	10	1	6000000	869	118.77	1.41	12	3.25	122.00	10275.00	22800	20241211	-36.45	7740	20240827	87.21	22800	-36.45	20241211	7740	87.21	20240827	22800	-36.45	20241211	7740	87.21	20240827	5.04	N	053160	500	30 억	7255	N	N	N	00	N
33	20241226	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14360	210	2	1.48	119489220	8408	2.28	14040	14400	14040	18390	9910	14150	14212.11	0.12	0	670	15670	14910	14510	13750	13350	14710	13550	30	4240	500	9620	10	1	6000000	862	117.70	1.40	12	0.14	122.00	10275.00	22800	20241211	-37.02	7740	20240827	85.53	22800	-37.02	20241211	7740	85.53	20240827	22800	-37.02	20241211	7740	85.53	20240827	5.04	N	053160	500	30 억	7255	N	N	N	00	N
34	20241224	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14150	-490	5	-3.35	5283023130	356642	135.58	14500	15270	14110	19030	10250	14640	14814.76	0.66	0	-32890	15253	14946	14613	14306	13973	14780	14140	30	4390	500	9950	10	1	6000000	849	115.98	1.38	12	5.94	122.00	10275.00	22800	20241211	-37.94	7740	20240827	82.82	22800	-37.94	20241211	7740	82.82	20240827	22800	-37.94	20241211	7740	82.82	20240827	4.26	N	053160	500	30 억	39867	N	N	N	00	N
35	20241224	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14280	-360	5	-2.46	4979596750	335257	127.45	14500	15270	14210	19030	10250	14640	14854.38	0.66	0	-32812	15253	14946	14613	14306	13973	14780	14140	30	4390	500	9950	10	1	6000000	857	117.05	1.39	12	5.59	122.00	10275.00	22800	20241211	-37.37	7740	20240827	84.50	22800	-37.37	20241211	7740	84.50	20240827	22800	-37.37	20241211	7740	84.50	20240827	4.26	N	053160	500	30 억	39867	N	N	N	00	N
36	20241224	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14760	120	2	0.82	4402700060	295293	112.26	14500	15270	14320	19030	10250	14640	14911.48	0.66	0	-35601	15253	14946	14613	14306	13973	14780	14140	30	4390	500	9950	10	1	6000000	886	120.98	1.44	12	4.92	122.00	10275.00	22800	20241211	-35.26	7740	20240827	90.70	22800	-35.26	20241211	7740	90.70	20240827	22800	-35.26	20241211	7740	90.70	20240827	4.26	N	053160	500	30 억	39867	N	N	N	00	N
37	20241224	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14820	180	2	1.23	4085624210	273751	104.07	14500	15270	14320	19030	10250	14640	14926.74	0.66	0	-35880	15253	14946	14613	14306	13973	14780	14140	30	4390	500	9950	10	1	6000000	889	121.48	1.44	12	4.56	122.00	10275.00	22800	20241211	-35.00	7740	20240827	91.47	22800	-35.00	20241211	7740	91.47	20240827	22800	-35.00	20241211	7740	91.47	20240827	4.26	N	053160	500	30 억	39867	N	N	N	00	N
38	20241224	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15090	450	2	3.07	3672660520	245998	93.52	14500	15270	14320	19030	10250	14640	14932.07	0.66	0	-27671	15253	14946	14613	14306	13973	14780	14140	30	4390	500	9950	10	1	6000000	905	123.69	1.47	12	4.10	122.00	10275.00	22800	20241211	-33.82	7740	20240827	94.96	22800	-33.82	20241211	7740	94.96	20240827	22800	-33.82	20241211	7740	94.96	20240827	4.26	N	053160	500	30 억	39867	N	N	N	00	N
39	20241224	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15000	360	2	2.46	3200021150	214559	81.57	14500	15270	14320	19030	10250	14640	14917.05	0.66	0	-31728	15253	14946	14613	14306	13973	14780	14140	30	4390	500	9950	10	1	6000000	900	122.95	1.46	12	3.58	122.00	10275.00	22800	20241211	-34.21	7740	20240827	93.80	22800	-34.21	20241211	7740	93.80	20240827	22800	-34.21	20241211	7740	93.80	20240827	4.26	N	053160	500	30 억	39867	N	N	N	00	N
40	20241224	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15000	360	2	2.46	2524768860	169584	64.47	14500	15270	14320	19030	10250	14640	14891.04	0.66	0	-27817	15253	14946	14613	14306	13973	14780	14140	30	4390	500	9950	10	1	6000000	900	122.95	1.46	12	2.83	122.00	10275.00	22800	20241211	-34.21	7740	20240827	93.80	22800	-34.21	20241211	7740	93.80	20240827	22800	-34.21	20241211	7740	93.80	20240827	4.26	N	053160	500	30 억	39867	N	N	N	00	N
41	20241224	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14410	-230	5	-1.57	222638410	15418	5.86	14500	14540	14320	19030	10250	14640	14409.57	0.66	0	-2479	15253	14946	14613	14306	13973	14780	14140	30	4390	500	9950	10	1	6000000	865	118.11	1.40	12	0.26	122.00	10275.00	22800	20241211	-36.80	7740	20240827	86.18	22800	-36.80	20241211	7740	86.18	20240827	22800	-36.80	20241211	7740	86.18	20240827	4.26	N	053160	500	30 억	39867	N	N	N	00	N
42	20241223	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14640	-480	5	-3.17	3725788990	256047	10.73	14800	14920	14280	19650	10590	15120	14550.49	0.89	0	-13532	18126	16622	15136	13632	12146	17375	14385	30	4530	500	10280	10	1	6000000	878	120.00	1.42	12	4.27	122.00	10275.00	22800	20241211	-35.79	7740	20240827	89.15	22800	-35.79	20241211	7740	89.15	20240827	22800	-35.79	20241211	7740	89.15	20240827	3.96	N	053160	500	30 억	53296	N	N	N	00	N
43	20241223	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14650	-470	5	-3.11	3384823090	232789	9.76	14800	14920	14280	19650	10590	15120	14539.72	0.89	0	-15657	18126	16622	15136	13632	12146	17375	14385	30	4530	500	10280	10	1	6000000	879	120.08	1.43	12	3.88	122.00	10275.00	22800	20241211	-35.75	7740	20240827	89.28	22800	-35.75	20241211	7740	89.28	20240827	22800	-35.75	20241211	7740	89.28	20240827	3.96	N	053160	500	30 억	53296	N	N	N	00	N
44	20241223	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14550	-570	5	-3.77	3088639760	212591	8.91	14800	14920	14280	19650	10590	15120	14527.90	0.89	0	-18182	18126	16622	15136	13632	12146	17375	14385	30	4530	500	10280	10	1	6000000	873	119.26	1.42	12	3.54	122.00	10275.00	22800	20241211	-36.18	7740	20240827	87.98	22800	-36.18	20241211	7740	87.98	20240827	22800	-36.18	20241211	7740	87.98	20240827	3.96	N	053160	500	30 억	53296	N	N	N	00	N
45	20241223	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14530	-590	5	-3.90	2799521560	192680	8.08	14800	14920	14280	19650	10590	15120	14528.66	0.89	0	-18174	18126	16622	15136	13632	12146	17375	14385	30	4530	500	10280	10	1	6000000	872	119.10	1.41	12	3.21	122.00	10275.00	22800	20241211	-36.27	7740	20240827	87.73	22800	-36.27	20241211	7740	87.73	20240827	22800	-36.27	20241211	7740	87.73	20240827	3.96	N	053160	500	30 억	53296	N	N	N	00	N
46	20241223	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14540	-580	5	-3.84	2271704090	156464	6.56	14800	14920	14280	19650	10590	15120	14518.11	0.89	0	-12617	18126	16622	15136	13632	12146	17375	14385	30	4530	500	10280	10	1	6000000	872	119.18	1.42	12	2.61	122.00	10275.00	22800	20241211	-36.23	7740	20240827	87.86	22800	-36.23	20241211	7740	87.86	20240827	22800	-36.23	20241211	7740	87.86	20240827	3.96	N	053160	500	30 억	53296	N	N	N	00	N
47	20241223	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14420	-700	5	-4.63	1961653090	135158	5.66	14800	14920	14280	19650	10590	15120	14512.72	0.89	0	-9456	18126	16622	15136	13632	12146	17375	14385	30	4530	500	10280	10	1	6000000	865	118.20	1.40	12	2.25	122.00	10275.00	22800	20241211	-36.75	7740	20240827	86.30	22800	-36.75	20241211	7740	86.30	20240827	22800	-36.75	20241211	7740	86.30	20240827	3.96	N	053160	500	30 억	53296	N	N	N	00	N
48	20241223	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14330	-790	5	-5.22	1660568720	114236	4.79	14800	14920	14280	19650	10590	15120	14535.09	0.89	0	-9892	18126	16622	15136	13632	12146	17375	14385	30	4530	500	10280	10	1	6000000	860	117.46	1.39	12	1.90	122.00	10275.00	22800	20241211	-37.15	7740	20240827	85.14	22800	-37.15	20241211	7740	85.14	20240827	22800	-37.15	20241211	7740	85.14	20240827	3.96	N	053160	500	30 억	53296	N	N	N	00	N
49	20241223	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14640	-480	5	-3.17	568998420	38808	1.63	14800	14920	14520	19650	10590	15120	14659.08	0.89	0	-1041	18126	16622	15136	13632	12146	17375	14385	30	4530	500	10280	10	1	6000000	878	120.00	1.42	12	0.65	122.00	10275.00	22800	20241211	-35.79	7740	20240827	89.15	22800	-35.79	20241211	7740	89.15	20240827	22800	-35.79	20241211	7740	89.15	20240827	3.96	N	053160	500	30 억	53296	N	N	N	00	N
50	20241220	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15120	860	2	6.03	37005671890	2371833	556.37	14690	16640	13650	18530	9990	14260	15602.38	0.88	0	399	16626	15442	14746	13562	12866	15095	13215	30	4270	500	9690	10	1	6000000	907	123.93	1.47	12	39.53	122.00	10275.00	22800	20241211	-33.68	7740	20240827	95.35	22800	-33.68	20241211	7740	95.35	20240827	22800	-33.68	20241211	7740	95.35	20240827	2.61	N	053160	500	30 억	52982	N	N	N	00	N
51	20241220	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15080	820	2	5.75	36518537360	2339542	548.79	14690	16640	13650	18530	9990	14260	15609.27	0.88	0	-2545	16626	15442	14746	13562	12866	15095	13215	30	4270	500	9690	10	1	6000000	905	123.61	1.47	12	38.99	122.00	10275.00	22800	20241211	-33.86	7740	20240827	94.83	22800	-33.86	20241211	7740	94.83	20240827	22800	-33.86	20241211	7740	94.83	20240827	2.61	N	053160	500	30 억	52982	N	N	N	00	N
52	20241220	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15360	1100	2	7.71	33097442950	2112581	495.55	14690	16640	13650	18530	9990	14260	15666.83	0.88	0	-25815	16626	15442	14746	13562	12866	15095	13215	30	4270	500	9690	10	1	6000000	922	125.90	1.49	12	35.21	122.00	10275.00	22800	20241211	-32.63	7740	20240827	98.45	22800	-32.63	20241211	7740	98.45	20240827	22800	-32.63	20241211	7740	98.45	20240827	2.61	N	053160	500	30 억	52982	N	N	N	00	N
53	20241220	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16360	2100	2	14.73	20449628320	1327144	311.31	14690	16480	13650	18530	9990	14260	15408.75	0.88	0	-21796	16626	15442	14746	13562	12866	15095	13215	30	4270	500	9690	10	1	6000000	982	134.10	1.59	12	22.12	122.00	10275.00	22800	20241211	-28.25	7740	20240827	111.37	22800	-28.25	20241211	7740	111.37	20240827	22800	-28.25	20241211	7740	111.37	20240827	2.61	N	053160	500	30 억	52982	N	N	N	00	N
54	20241220	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15190	930	2	6.52	5495995340	379507	89.02	14690	15390	13650	18530	9990	14260	14481.93	0.88	0	-18674	16626	15442	14746	13562	12866	15095	13215	30	4270	500	9690	10	1	6000000	911	124.51	1.48	12	6.33	122.00	10275.00	22800	20241211	-33.38	7740	20240827	96.25	22800	-33.38	20241211	7740	96.25	20240827	22800	-33.38	20241211	7740	96.25	20240827	2.61	N	053160	500	30 억	52982	N	N	N	00	N
55	20241220	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14010	-250	5	-1.75	2903185050	204426	47.95	14690	14940	13650	18530	9990	14260	14201.64	0.88	0	-14141	16626	15442	14746	13562	12866	15095	13215	30	4270	500	9690	10	1	6000000	841	114.84	1.36	12	3.41	122.00	10275.00	22800	20241211	-38.55	7740	20240827	81.01	22800	-38.55	20241211	7740	81.01	20240827	22800	-38.55	20241211	7740	81.01	20240827	2.61	N	053160	500	30 억	52982	N	N	N	00	N
56	20241220	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14420	160	2	1.12	2588667440	182231	42.75	14690	14940	13650	18530	9990	14260	14205.42	0.88	0	-8686	16626	15442	14746	13562	12866	15095	13215	30	4270	500	9690	10	1	6000000	865	118.20	1.40	12	3.04	122.00	10275.00	22800	20241211	-36.75	7740	20240827	86.30	22800	-36.75	20241211	7740	86.30	20240827	22800	-36.75	20241211	7740	86.30	20240827	2.61	N	053160	500	30 억	52982	N	N	N	00	N
57	20241220	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14450	190	2	1.33	676975450	46091	10.81	14690	14940	14420	18530	9990	14260	14687.80	0.88	0	-9218	16626	15442	14746	13562	12866	15095	13215	30	4270	500	9690	10	1	6000000	867	118.44	1.41	12	0.77	122.00	10275.00	22800	20241211	-36.62	7740	20240827	86.69	22800	-36.62	20241211	7740	86.69	20240827	22800	-36.62	20241211	7740	86.69	20240827	2.61	N	053160	500	30 억	52982	N	N	N	00	N
58	20241219	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14260	-1220	5	-7.88	5853056000	391330	19.32	15320	15930	14050	20100	10840	15480	14957.83	0.78	0	5475	18186	16832	14846	13492	11506	17510	14170	30	4620	500	10520	10	1	6000000	856	116.89	1.39	12	6.52	122.00	10275.00	22800	20241211	-37.46	7740	20240827	84.24	22800	-37.46	20241211	7740	84.24	20240827	22800	-37.46	20241211	7740	84.24	20240827	2.71	N	053160	500	30 억	46837	N	N	N	00	N
59	20241219	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14200	-1280	5	-8.27	5574392940	371673	18.35	15320	15930	14050	20100	10840	15480	14997.86	0.78	0	2675	18186	16832	14846	13492	11506	17510	14170	30	4620	500	10520	10	1	6000000	852	116.39	1.38	12	6.19	122.00	10275.00	22800	20241211	-37.72	7740	20240827	83.46	22800	-37.72	20241211	7740	83.46	20240827	22800	-37.72	20241211	7740	83.46	20240827	2.71	N	053160	500	30 억	46837	N	N	N	00	N
60	20241219	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14790	-690	5	-4.46	4633397940	306677	15.14	15320	15930	14460	20100	10840	15480	15108.16	0.78	0	7024	18186	16832	14846	13492	11506	17510	14170	30	4620	500	10520	10	1	6000000	887	121.23	1.44	12	5.11	122.00	10275.00	22800	20241211	-35.13	7740	20240827	91.09	22800	-35.13	20241211	7740	91.09	20240827	22800	-35.13	20241211	7740	91.09	20240827	2.71	N	053160	500	30 억	46837	N	N	N	00	N
61	20241219	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14570	-910	5	-5.88	4201474080	277172	13.68	15320	15930	14540	20100	10840	15480	15158.14	0.78	0	10215	18186	16832	14846	13492	11506	17510	14170	30	4620	500	10520	10	1	6000000	874	119.43	1.42	12	4.62	122.00	10275.00	22800	20241211	-36.10	7740	20240827	88.24	22800	-36.10	20241211	7740	88.24	20240827	22800	-36.10	20241211	7740	88.24	20240827	2.71	N	053160	500	30 억	46837	N	N	N	00	N
62	20241219	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14770	-710	5	-4.59	3776890900	248195	12.25	15320	15930	14750	20100	10840	15480	15217.23	0.78	0	9755	18186	16832	14846	13492	11506	17510	14170	30	4620	500	10520	10	1	6000000	886	121.07	1.44	12	4.14	122.00	10275.00	22800	20241211	-35.22	7740	20240827	90.83	22800	-35.22	20241211	7740	90.83	20240827	22800	-35.22	20241211	7740	90.83	20240827	2.71	N	053160	500	30 억	46837	N	N	N	00	N
63	20241219	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15020	-460	5	-2.97	3357734790	219974	10.86	15320	15930	14860	20100	10840	15480	15264.04	0.78	0	8077	18186	16832	14846	13492	11506	17510	14170	30	4620	500	10520	10	1	6000000	901	123.11	1.46	12	3.67	122.00	10275.00	22800	20241211	-34.12	7740	20240827	94.06	22800	-34.12	20241211	7740	94.06	20240827	22800	-34.12	20241211	7740	94.06	20240827	2.71	N	053160	500	30 억	46837	N	N	N	00	N
64	20241219	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15020	-460	5	-2.97	2719100720	177408	8.76	15320	15930	15010	20100	10840	15480	15326.65	0.78	0	5844	18186	16832	14846	13492	11506	17510	14170	30	4620	500	10520	10	1	6000000	901	123.11	1.46	12	2.96	122.00	10275.00	22800	20241211	-34.12	7740	20240827	94.06	22800	-34.12	20241211	7740	94.06	20240827	22800	-34.12	20241211	7740	94.06	20240827	2.71	N	053160	500	30 억	46837	N	N	N	00	N
65	20241219	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15600	120	2	0.78	1195149740	77324	3.82	15320	15930	15100	20100	10840	15480	15456.33	0.78	0	4883	18186	16832	14846	13492	11506	17510	14170	30	4620	500	10520	10	1	6000000	936	127.87	1.52	12	1.29	122.00	10275.00	22800	20241211	-31.58	7740	20240827	101.55	22800	-31.58	20241211	7740	101.55	20240827	22800	-31.58	20241211	7740	101.55	20240827	2.71	N	053160	500	30 억	46837	N	N	N	00	N
66	20241218	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15480	2350	2	17.90	29679325110	1997969	598.26	13000	16200	12860	17060	9200	13130	14853.84	0.40	0	23578	14730	13930	13480	12680	12230	13705	12455	30	3930	500	8920	10	1	6000000	929	126.89	1.51	12	33.30	122.00	10275.00	22800	20241211	-32.11	7740	20240827	100.00	22800	-32.11	20241211	7740	100.00	20240827	22800	-32.11	20241211	7740	100.00	20240827	3.29	N	053160	500	30 억	23887	N	N	N	00	N
67	20241218	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15230	2100	2	15.99	28460990360	1918806	574.55	13000	16200	12860	17060	9200	13130	14832.68	0.40	0	20950	14730	13930	13480	12680	12230	13705	12455	30	3930	500	8920	10	1	6000000	914	124.84	1.48	12	31.98	122.00	10275.00	22800	20241211	-33.20	7740	20240827	96.77	22800	-33.20	20241211	7740	96.77	20240827	22800	-33.20	20241211	7740	96.77	20240827	3.29	N	053160	500	30 억	23887	N	N	N	00	N
68	20241218	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14570	1440	2	10.97	17981953690	1245540	372.95	13000	15230	12860	17060	9200	13130	14437.10	0.40	0	2335	14730	13930	13480	12680	12230	13705	12455	30	3930	500	8920	10	1	6000000	874	119.43	1.42	12	20.76	122.00	10275.00	22800	20241211	-36.10	7740	20240827	88.24	22800	-36.10	20241211	7740	88.24	20240827	22800	-36.10	20241211	7740	88.24	20240827	3.29	N	053160	500	30 억	23887	N	N	N	00	N
69	20241218	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14510	1380	2	10.51	16880343530	1169233	350.11	13000	15230	12860	17060	9200	13130	14437.14	0.40	0	8404	14730	13930	13480	12680	12230	13705	12455	30	3930	500	8920	10	1	6000000	871	118.93	1.41	12	19.49	122.00	10275.00	22800	20241211	-36.36	7740	20240827	87.47	22800	-36.36	20241211	7740	87.47	20240827	22800	-36.36	20241211	7740	87.47	20240827	3.29	N	053160	500	30 억	23887	N	N	N	00	N
70	20241218	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14660	1530	2	11.65	12361645050	862732	258.33	13000	15230	12860	17060	9200	13130	14328.53	0.40	0	-9037	14730	13930	13480	12680	12230	13705	12455	30	3930	500	8920	10	1	6000000	880	120.16	1.43	12	14.38	122.00	10275.00	22800	20241211	-35.70	7740	20240827	89.41	22800	-35.70	20241211	7740	89.41	20240827	22800	-35.70	20241211	7740	89.41	20240827	3.29	N	053160	500	30 억	23887	N	N	N	00	N
71	20241218	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13730	600	2	4.57	2099162180	157103	47.04	13000	13850	12860	17060	9200	13130	13361.73	0.40	0	-1008	14730	13930	13480	12680	12230	13705	12455	30	3930	500	8920	10	1	6000000	824	112.54	1.34	12	2.62	122.00	10275.00	22800	20241211	-39.78	7740	20240827	77.39	22800	-39.78	20241211	7740	77.39	20240827	22800	-39.78	20241211	7740	77.39	20240827	3.29	N	053160	500	30 억	23887	N	N	N	00	N
72	20241218	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13180	50	2	0.38	1275111750	96292	28.83	13000	13570	12860	17060	9200	13130	13242.17	0.40	0	-4429	14730	13930	13480	12680	12230	13705	12455	30	3930	500	8920	10	1	6000000	791	108.03	1.28	12	1.60	122.00	10275.00	22800	20241211	-42.19	7740	20240827	70.28	22800	-42.19	20241211	7740	70.28	20240827	22800	-42.19	20241211	7740	70.28	20240827	3.29	N	053160	500	30 억	23887	N	N	N	00	N
73	20241218	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13270	140	2	1.07	238974930	18253	5.47	13000	13320	12860	17060	9200	13130	13092.31	0.40	0	3488	14730	13930	13480	12680	12230	13705	12455	30	3930	500	8920	10	1	6000000	796	108.77	1.29	12	0.30	122.00	10275.00	22800	20241211	-41.80	7740	20240827	71.45	22800	-41.80	20241211	7740	71.45	20240827	22800	-41.80	20241211	7740	71.45	20240827	3.29	N	053160	500	30 억	23887	N	N	N	00	N
74	20241217	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13130	-820	5	-5.88	4471437460	328267	64.67	13800	14280	13030	18130	9770	13950	13622.99	0.54	0	-8254	17056	15502	14676	13122	12296	15090	12710	30	4180	500	9480	10	1	6000000	788	107.62	1.28	12	5.47	122.00	10275.00	22800	20241211	-42.41	7740	20240827	69.64	22800	-42.41	20241211	7740	69.64	20240827	22800	-42.41	20241211	7740	69.64	20240827	3.33	N	053160	500	30 억	32103	N	N	N	00	N
75	20241217	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13060	-890	5	-6.38	4208526150	308229	60.72	13800	14280	13030	18130	9770	13950	13653.89	0.54	0	-6496	17056	15502	14676	13122	12296	15090	12710	30	4180	500	9480	10	1	6000000	784	107.05	1.27	12	5.14	122.00	10275.00	22800	20241211	-42.72	7740	20240827	68.73	22800	-42.72	20241211	7740	68.73	20240827	22800	-42.72	20241211	7740	68.73	20240827	3.33	N	053160	500	30 억	32103	N	N	N	00	N
76	20241217	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13290	-660	5	-4.73	3710230590	270285	53.25	13800	14280	13150	18130	9770	13950	13727.10	0.54	0	-8121	17056	15502	14676	13122	12296	15090	12710	30	4180	500	9480	10	1	6000000	797	108.93	1.29	12	4.50	122.00	10275.00	22800	20241211	-41.71	7740	20240827	71.71	22800	-41.71	20241211	7740	71.71	20240827	22800	-41.71	20241211	7740	71.71	20240827	3.33	N	053160	500	30 억	32103	N	N	N	00	N
77	20241217	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13250	-700	5	-5.02	3374632780	244940	48.25	13800	14280	13220	18130	9770	13950	13777.38	0.54	0	-9268	17056	15502	14676	13122	12296	15090	12710	30	4180	500	9480	10	1	6000000	795	108.61	1.29	12	4.08	122.00	10275.00	22800	20241211	-41.89	7740	20240827	71.19	22800	-41.89	20241211	7740	71.19	20240827	22800	-41.89	20241211	7740	71.19	20240827	3.33	N	053160	500	30 억	32103	N	N	N	00	N
78	20241217	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13530	-420	5	-3.01	3042562830	220122	43.36	13800	14280	13220	18130	9770	13950	13822.17	0.54	0	-11835	17056	15502	14676	13122	12296	15090	12710	30	4180	500	9480	10	1	6000000	812	110.90	1.32	12	3.67	122.00	10275.00	22800	20241211	-40.66	7740	20240827	74.81	22800	-40.66	20241211	7740	74.81	20240827	22800	-40.66	20241211	7740	74.81	20240827	3.33	N	053160	500	30 억	32103	N	N	N	00	N
79	20241217	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13510	-440	5	-3.15	2956818210	213791	42.12	13800	14280	13220	18130	9770	13950	13830.41	0.54	0	-11468	17056	15502	14676	13122	12296	15090	12710	30	4180	500	9480	10	1	6000000	811	110.74	1.31	12	3.56	122.00	10275.00	22800	20241211	-40.75	7740	20240827	74.55	22800	-40.75	20241211	7740	74.55	20240827	22800	-40.75	20241211	7740	74.55	20240827	3.33	N	053160	500	30 억	32103	N	N	N	00	N
80	20241217	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13950	0	3	0.00	1931254380	140268	27.63	13800	14150	13220	18130	9770	13950	13768.32	0.54	0	-4577	17056	15502	14676	13122	12296	15090	12710	30	4180	500	9480	10	1	6000000	837	114.34	1.36	12	2.34	122.00	10275.00	22800	20241211	-38.82	7740	20240827	80.23	22800	-38.82	20241211	7740	80.23	20240827	22800	-38.82	20241211	7740	80.23	20240827	3.33	N	053160	500	30 억	32103	N	N	N	00	N
81	20241217	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13490	-460	5	-3.30	346341130	25448	5.01	13800	13950	13460	18130	9770	13950	13609.74	0.54	0	1202	17056	15502	14676	13122	12296	15090	12710	30	4180	500	9480	10	1	6000000	809	110.57	1.31	12	0.42	122.00	10275.00	22800	20241211	-40.83	7740	20240827	74.29	22800	-40.83	20241211	7740	74.29	20240827	22800	-40.83	20241211	7740	74.29	20240827	3.33	N	053160	500	30 억	32103	N	N	N	00	N
82	20241216	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13950	-2770	5	-16.57	7436622220	499259	69.31	16110	16230	13850	21700	11710	16720	14882.52	0.86	0	-19193	18673	17696	16513	15536	14353	17105	14945	30	4980	500	11360	10	1	6000000	837	114.34	1.36	12	8.32	122.00	10275.00	22800	20241211	-38.82	7740	20240827	80.23	22800	-38.82	20241211	7740	80.23	20240827	22800	-38.82	20241211	7740	80.23	20240827	3.91	N	053160	500	30 억	51368	N	N	N	00	N
83	20241216	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13960	-2760	5	-16.51	7222852240	483959	67.19	16110	16230	13850	21700	11710	16720	14911.07	0.86	0	-20049	18673	17696	16513	15536	14353	17105	14945	30	4980	500	11360	10	1	6000000	838	114.43	1.36	12	8.07	122.00	10275.00	22800	20241211	-38.77	7740	20240827	80.36	22800	-38.77	20241211	7740	80.36	20240827	22800	-38.77	20241211	7740	80.36	20240827	3.91	N	053160	500	30 억	51368	N	N	N	00	N
84	20241216	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14410	-2310	5	-13.82	6486898110	431510	59.90	16110	16230	14080	21700	11710	16720	15018.84	0.86	0	-21666	18673	17696	16513	15536	14353	17105	14945	30	4980	500	11360	10	1	6000000	865	118.11	1.40	12	7.19	122.00	10275.00	22800	20241211	-36.80	7740	20240827	86.18	22800	-36.80	20241211	7740	86.18	20240827	22800	-36.80	20241211	7740	86.18	20240827	3.91	N	053160	500	30 억	51368	N	N	N	00	N
85	20241216	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14680	-2040	5	-12.20	5639573980	372921	51.77	16110	16230	14500	21700	11710	16720	15107.15	0.86	0	-22300	18673	17696	16513	15536	14353	17105	14945	30	4980	500	11360	10	1	6000000	881	120.33	1.43	12	6.22	122.00	10275.00	22800	20241211	-35.61	7740	20240827	89.66	22800	-35.61	20241211	7740	89.66	20240827	22800	-35.61	20241211	7740	89.66	20240827	3.91	N	053160	500	30 억	51368	N	N	N	00	N
86	20241216	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15070	-1650	5	-9.87	5137125580	338992	47.06	16110	16230	14500	21700	11710	16720	15137.33	0.86	0	-19218	18673	17696	16513	15536	14353	17105	14945	30	4980	500	11360	10	1	6000000	904	123.52	1.47	12	5.65	122.00	10275.00	22800	20241211	-33.90	7740	20240827	94.70	22800	-33.90	20241211	7740	94.70	20240827	22800	-33.90	20241211	7740	94.70	20240827	3.91	N	053160	500	30 억	51368	N	N	N	00	N
87	20241216	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14950	-1770	5	-10.59	4895091550	322874	44.82	16110	16230	14500	21700	11710	16720	15143.43	0.86	0	-17042	18673	17696	16513	15536	14353	17105	14945	30	4980	500	11360	10	1	6000000	897	122.54	1.45	12	5.38	122.00	10275.00	22800	20241211	-34.43	7740	20240827	93.15	22800	-34.43	20241211	7740	93.15	20240827	22800	-34.43	20241211	7740	93.15	20240827	3.91	N	053160	500	30 억	51368	N	N	N	00	N
88	20241216	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14850	-1870	5	-11.18	4269183760	281035	39.02	16110	16230	14500	21700	11710	16720	15171.11	0.86	0	-4750	18673	17696	16513	15536	14353	17105	14945	30	4980	500	11360	10	1	6000000	891	121.72	1.45	12	4.68	122.00	10275.00	22800	20241211	-34.87	7740	20240827	91.86	22800	-34.87	20241211	7740	91.86	20240827	22800	-34.87	20241211	7740	91.86	20240827	3.91	N	053160	500	30 억	51368	N	N	N	00	N
89	20241216	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15590	-1130	5	-6.76	1158289360	72742	10.10	16110	16230	15460	21700	11710	16720	15881.81	0.86	0	-4072	18673	17696	16513	15536	14353	17105	14945	30	4980	500	11360	10	1	6000000	935	127.79	1.52	12	1.21	122.00	10275.00	22800	20241211	-31.62	7740	20240827	101.42	22800	-31.62	20241211	7740	101.42	20240827	22800	-31.62	20241211	7740	101.42	20240827	3.91	N	053160	500	30 억	51368	N	N	N	00	N
90	20241213	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16720	250	2	1.52	11427118220	689361	72.18	16960	17490	15330	21400	11530	16470	16576.28	0.64	0	13258	19076	17772	16696	15392	14316	17235	14855	30	4930	500	11190	10	1	6000000	1003	137.05	1.63	12	11.49	122.00	10275.00	22800	20241211	-26.67	7740	20240827	116.02	22800	-26.67	20241211	7740	116.02	20240827	22800	-26.67	20241211	7740	116.02	20240827	5.68	N	053160	500	30 억	38113	N	N	N	00	N
91	20241213	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16620	150	2	0.91	10898665810	657706	68.87	16960	17490	15330	21400	11530	16470	16570.73	0.64	0	10869	19076	17772	16696	15392	14316	17235	14855	30	4930	500	11190	10	1	6000000	997	136.23	1.62	12	10.96	122.00	10275.00	22800	20241211	-27.11	7740	20240827	114.73	22800	-27.11	20241211	7740	114.73	20240827	22800	-27.11	20241211	7740	114.73	20240827	5.68	N	053160	500	30 억	38113	N	N	N	00	N
92	20241213	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17040	570	2	3.46	9514469450	575748	60.29	16960	17490	15330	21400	11530	16470	16525.41	0.64	0	16839	19076	17772	16696	15392	14316	17235	14855	30	4930	500	11190	10	1	6000000	1022	139.67	1.66	12	9.60	122.00	10275.00	22800	20241211	-25.26	7740	20240827	120.16	22800	-25.26	20241211	7740	120.16	20240827	22800	-25.26	20241211	7740	120.16	20240827	5.68	N	053160	500	30 억	38113	N	N	N	00	N
93	20241213	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16990	520	2	3.16	8409118890	510511	53.46	16960	17490	15330	21400	11530	16470	16471.96	0.64	0	17328	19076	17772	16696	15392	14316	17235	14855	30	4930	500	11190	10	1	6000000	1019	139.26	1.65	12	8.51	122.00	10275.00	22800	20241211	-25.48	7740	20240827	119.51	22800	-25.48	20241211	7740	119.51	20240827	22800	-25.48	20241211	7740	119.51	20240827	5.68	N	053160	500	30 억	38113	N	N	N	00	N
94	20241213	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16950	480	2	2.91	7357508580	448050	46.92	16960	17490	15330	21400	11530	16470	16421.18	0.64	0	16450	19076	17772	16696	15392	14316	17235	14855	30	4930	500	11190	10	1	6000000	1017	138.93	1.65	12	7.47	122.00	10275.00	22800	20241211	-25.66	7740	20240827	118.99	22800	-25.66	20241211	7740	118.99	20240827	22800	-25.66	20241211	7740	118.99	20240827	5.68	N	053160	500	30 억	38113	N	N	N	00	N
95	20241213	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16570	100	2	0.61	5702312360	348526	36.49	16960	17490	15330	21400	11530	16470	16361.22	0.64	0	-6348	19076	17772	16696	15392	14316	17235	14855	30	4930	500	11190	10	1	6000000	994	135.82	1.61	12	5.81	122.00	10275.00	22800	20241211	-27.32	7740	20240827	114.08	22800	-27.32	20241211	7740	114.08	20240827	22800	-27.32	20241211	7740	114.08	20240827	5.68	N	053160	500	30 억	38113	N	N	N	00	N
96	20241213	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15890	-580	5	-3.52	4624832900	282667	29.60	16960	17490	15330	21400	11530	16470	16361.42	0.64	0	-2521	19076	17772	16696	15392	14316	17235	14855	30	4930	500	11190	10	1	6000000	953	130.25	1.55	12	4.71	122.00	10275.00	22800	20241211	-30.31	7740	20240827	105.30	22800	-30.31	20241211	7740	105.30	20240827	22800	-30.31	20241211	7740	105.30	20240827	5.68	N	053160	500	30 억	38113	N	N	N	00	N
97	20241213	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16730	260	2	1.58	1627600570	95493	10.00	16960	17490	16650	21400	11530	16470	17044.19	0.64	0	-12767	19076	17772	16696	15392	14316	17235	14855	30	4930	500	11190	10	1	6000000	1004	137.13	1.63	12	1.59	122.00	10275.00	22800	20241211	-26.62	7740	20240827	116.15	22800	-26.62	20241211	7740	116.15	20240827	22800	-26.62	20241211	7740	116.15	20240827	5.68	N	053160	500	30 억	38113	N	N	N	00	N
98	20241212	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16470	-1530	5	-8.50	15474647630	926234	39.36	17950	18000	15620	23400	12600	18000	16703.78	0.30	0	20109	24966	21482	19316	15832	13666	20400	14750	30	5400	500	12240	10	1	6000000	988	135.00	1.60	12	15.44	122.00	10275.00	22800	20241211	-27.76	7740	20240827	112.79	22800	-27.76	20241211	7740	112.79	20240827	22800	-27.76	20241211	7740	112.79	20240827	5.11	N	053160	500	30 억	18104	N	N	N	00	N
99	20241212	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16490	-1510	5	-8.39	15006159340	897843	38.15	17950	18000	15620	23400	12600	18000	16710.09	0.30	0	19047	24966	21482	19316	15832	13666	20400	14750	30	5400	500	12240	10	1	6000000	989	135.16	1.60	12	14.96	122.00	10275.00	22800	20241211	-27.68	7740	20240827	113.05	22800	-27.68	20241211	7740	113.05	20240827	22800	-27.68	20241211	7740	113.05	20240827	5.11	N	053160	500	30 억	18104	N	N	N	00	N
100	20241212	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16610	-1390	5	-7.72	13896265900	830577	35.30	17950	18000	15620	23400	12600	18000	16727.15	0.30	0	20120	24966	21482	19316	15832	13666	20400	14750	30	5400	500	12240	10	1	6000000	997	136.15	1.62	12	13.84	122.00	10275.00	22800	20241211	-27.15	7740	20240827	114.60	22800	-27.15	20241211	7740	114.60	20240827	22800	-27.15	20241211	7740	114.60	20240827	5.11	N	053160	500	30 억	18104	N	N	N	00	N
101	20241212	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16760	-1240	5	-6.89	13162014070	786410	33.42	17950	18000	15620	23400	12600	18000	16732.94	0.30	0	17074	24966	21482	19316	15832	13666	20400	14750	30	5400	500	12240	10	1	6000000	1006	137.38	1.63	12	13.11	122.00	10275.00	22800	20241211	-26.49	7740	20240827	116.54	22800	-26.49	20241211	7740	116.54	20240827	22800	-26.49	20241211	7740	116.54	20240827	5.11	N	053160	500	30 억	18104	N	N	N	00	N
102	20241212	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16720	-1280	5	-7.11	12617266210	753810	32.03	17950	18000	15620	23400	12600	18000	16733.93	0.30	0	14000	24966	21482	19316	15832	13666	20400	14750	30	5400	500	12240	10	1	6000000	1003	137.05	1.63	12	12.56	122.00	10275.00	22800	20241211	-26.67	7740	20240827	116.02	22800	-26.67	20241211	7740	116.02	20240827	22800	-26.67	20241211	7740	116.02	20240827	5.11	N	053160	500	30 억	18104	N	N	N	00	N
103	20241212	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16950	-1050	5	-5.83	11302946210	675483	28.70	17950	18000	15620	23400	12600	18000	16728.58	0.30	0	11560	24966	21482	19316	15832	13666	20400	14750	30	5400	500	12240	10	1	6000000	1017	138.93	1.65	12	11.26	122.00	10275.00	22800	20241211	-25.66	7740	20240827	118.99	22800	-25.66	20241211	7740	118.99	20240827	22800	-25.66	20241211	7740	118.99	20240827	5.11	N	053160	500	30 억	18104	N	N	N	00	N
104	20241212	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16340	-1660	5	-9.22	8470468730	508497	21.61	17950	18000	15620	23400	12600	18000	16651.44	0.30	0	12047	24966	21482	19316	15832	13666	20400	14750	30	5400	500	12240	10	1	6000000	980	133.93	1.59	12	8.47	122.00	10275.00	22800	20241211	-28.33	7740	20240827	111.11	22800	-28.33	20241211	7740	111.11	20240827	22800	-28.33	20241211	7740	111.11	20240827	5.11	N	053160	500	30 억	18104	N	N	N	00	N
105	20241212	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17230	-770	5	-4.28	1515781660	86810	3.69	17950	18000	16970	23400	12600	18000	17445.46	0.30	0	-1145	24966	21482	19316	15832	13666	20400	14750	30	5400	500	12240	10	1	6000000	1034	141.23	1.68	12	1.45	122.00	10275.00	22800	20241211	-24.43	7740	20240827	122.61	22800	-24.43	20241211	7740	122.61	20240827	22800	-24.43	20241211	7740	122.61	20240827	5.11	N	053160	500	30 억	18104	N	N	N	00	N
106	20241211	160523	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	18000	-1360	5	-7.02	45112268310	2336063	53.24	20900	22800	17150	25150	13560	19360	19311.85	0.05	0	14562	22520	20940	17920	16340	13320	21730	17130	30	5790	500	13160	10	1	6000000	1080	147.54	1.75	12	38.93	122.00	10275.00	22800	20241211	-21.05	7740	20240827	132.56	22800	-21.05	20241211	7740	132.56	20240827	22800	-21.05	20241211	7740	132.56	20240827	5.59	N	053160	500	30 억	3193	N	N	N	01	N
107	20241211	150415	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	17710	-1650	5	-8.52	44251890500	2287685	52.13	20900	22800	17150	25150	13560	19360	19343.52	0.05	0	15556	22520	20940	17920	16340	13320	21730	17130	30	5790	500	13160	10	1	6000000	1063	145.16	1.72	12	38.13	122.00	10275.00	22800	20241211	-22.32	7740	20240827	128.81	22800	-22.32	20241211	7740	128.81	20240827	22800	-22.32	20241211	7740	128.81	20240827	5.59	N	053160	500	30 억	3193	N	N	N	01	N
108	20241211	140528	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	18270	-1090	5	-5.63	42669534190	2199354	50.12	20900	22800	17150	25150	13560	19360	19400.94	0.05	0	16550	22520	20940	17920	16340	13320	21730	17130	30	5790	500	13160	10	1	6000000	1096	149.75	1.78	12	36.66	122.00	10275.00	22800	20241211	-19.87	7740	20240827	136.05	22800	-19.87	20241211	7740	136.05	20240827	22800	-19.87	20241211	7740	136.05	20240827	5.59	N	053160	500	30 억	3193	N	N	N	01	N
109	20241211	130529	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	18520	-840	5	-4.34	40969880410	2107394	48.02	20900	22800	17150	25150	13560	19360	19441.02	0.05	0	20742	22520	20940	17920	16340	13320	21730	17130	30	5790	500	13160	10	1	6000000	1111	151.80	1.80	12	35.12	122.00	10275.00	22800	20241211	-18.77	7740	20240827	139.28	22800	-18.77	20241211	7740	139.28	20240827	22800	-18.77	20241211	7740	139.28	20240827	5.59	N	053160	500	30 억	3193	N	N	N	01	N
110	20241211	120530	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	18540	-820	5	-4.24	38561249760	1976728	45.05	20900	22800	17150	25150	13560	19360	19507.62	0.05	0	32596	22520	20940	17920	16340	13320	21730	17130	30	5790	500	13160	10	1	6000000	1112	151.97	1.80	12	32.95	122.00	10275.00	22800	20241211	-18.68	7740	20240827	139.53	22800	-18.68	20241211	7740	139.53	20240827	22800	-18.68	20241211	7740	139.53	20240827	5.59	N	053160	500	30 억	3193	N	N	N	01	N
111	20241211	110527	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	17780	-1580	5	-8.16	35283738080	1795968	40.93	20900	22800	17150	25150	13560	19360	19646.09	0.05	0	55945	22520	20940	17920	16340	13320	21730	17130	30	5790	500	13160	10	1	6000000	1067	145.74	1.73	12	29.93	122.00	10275.00	22800	20241211	-22.02	7740	20240827	129.72	22800	-22.02	20241211	7740	129.72	20240827	22800	-22.02	20241211	7740	129.72	20240827	5.59	N	053160	500	30 억	3193	N	N	N	01	N
112	20241211	100528	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	18870	-490	5	-2.53	31135585970	1564779	35.66	20900	22800	17150	25150	13560	19360	19897.76	0.05	0	37491	22520	20940	17920	16340	13320	21730	17130	30	5790	500	13160	10	1	6000000	1132	154.67	1.84	12	26.08	122.00	10275.00	22800	20241211	-17.24	7740	20240827	143.80	22800	-17.24	20241211	7740	143.80	20240827	22800	-17.24	20241211	7740	143.80	20240827	5.59	N	053160	500	30 억	3193	N	N	N	01	N
113	20241211	090531	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	21250	1890	2	9.76	10294617950	476869	10.87	20900	22800	20350	25150	13560	19360	21588.01	0.05	0	9902	22520	20940	17920	16340	13320	21730	17130	30	5790	500	13160	50	1	6000000	1275	174.18	2.07	12	7.95	122.00	10275.00	22800	20241211	-6.80	7740	20240827	174.55	22800	-6.80	20241211	7740	174.55	20240827	22800	-6.80	20241211	7740	174.55	20240827	5.59	N	053160	500	30 억	3193	N	N	N	01	N
114	20241210	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19360	4360	2	29.07	77421167090	4356460	181.54	14900	19500	14900	19500	10500	15000	17770.88	0.15	0	-5595	18046	16522	14266	12742	10486	17285	13505	30	4500	500	10200	10	1	6000000	1162	158.69	1.88	12	72.61	122.00	10275.00	21600	20240308	-10.37	7740	20240827	150.13	21600	-10.37	20240308	7740	150.13	20240827	21600	-10.37	20240308	7740	150.13	20240827	5.75	N	053160	500	30 억	8983	N	N	N	00	N
115	20241210	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18850	3850	2	25.67	72804590410	4117176	171.57	14900	19500	14900	19500	10500	15000	17683.48	0.15	0	5818	18046	16522	14266	12742	10486	17285	13505	30	4500	500	10200	10	1	6000000	1131	154.51	1.83	12	68.62	122.00	10275.00	21600	20240308	-12.73	7740	20240827	143.54	21600	-12.73	20240308	7740	143.54	20240827	21600	-12.73	20240308	7740	143.54	20240827	5.75	N	053160	500	30 억	8983	N	N	N	00	N
116	20241210	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18160	3160	2	21.07	64893187350	3688182	153.69	14900	19500	14900	19500	10500	15000	17595.26	0.15	0	8428	18046	16522	14266	12742	10486	17285	13505	30	4500	500	10200	10	1	6000000	1090	148.85	1.77	12	61.47	122.00	10275.00	21600	20240308	-15.93	7740	20240827	134.63	21600	-15.93	20240308	7740	134.63	20240827	21600	-15.93	20240308	7740	134.63	20240827	5.75	N	053160	500	30 억	8983	N	N	N	00	N
117	20241210	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17140	2140	2	14.27	58519394850	3330449	138.79	14900	19500	14900	19500	10500	15000	17571.42	0.15	0	20957	18046	16522	14266	12742	10486	17285	13505	30	4500	500	10200	10	1	6000000	1028	140.49	1.67	12	55.51	122.00	10275.00	21600	20240308	-20.65	7740	20240827	121.45	21600	-20.65	20240308	7740	121.45	20240827	21600	-20.65	20240308	7740	121.45	20240827	5.75	N	053160	500	30 억	8983	N	N	N	00	N
118	20241210	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17640	2640	2	17.60	42922245500	2411986	100.51	14900	19500	14900	19500	10500	15000	17796.00	0.15	0	29861	18046	16522	14266	12742	10486	17285	13505	30	4500	500	10200	10	1	6000000	1058	144.59	1.72	12	40.20	122.00	10275.00	21600	20240308	-18.33	7740	20240827	127.91	21600	-18.33	20240308	7740	127.91	20240827	21600	-18.33	20240308	7740	127.91	20240827	5.75	N	053160	500	30 억	8983	N	N	N	00	N
119	20241210	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	19280	4280	2	28.53	35058300680	1993105	83.06	14900	19280	14900	19500	10500	15000	17590.47	0.15	0	23955	18046	16522	14266	12742	10486	17285	13505	30	4500	500	10200	10	1	6000000	1157	158.03	1.88	12	33.22	122.00	10275.00	21600	20240308	-10.74	7740	20240827	149.10	21600	-10.74	20240308	7740	149.10	20240827	21600	-10.74	20240308	7740	149.10	20240827	5.75	N	053160	500	30 억	8983	N	N	N	00	N
120	20241210	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18940	3940	2	26.27	29866143720	1720725	71.71	14900	19210	14900	19500	10500	15000	17357.43	0.15	0	-981	18046	16522	14266	12742	10486	17285	13505	30	4500	500	10200	10	1	6000000	1136	155.25	1.84	12	28.68	122.00	10275.00	21600	20240308	-12.31	7740	20240827	144.70	21600	-12.31	20240308	7740	144.70	20240827	21600	-12.31	20240308	7740	144.70	20240827	5.75	N	053160	500	30 억	8983	N	N	N	00	N
121	20241210	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16380	1380	2	9.20	3602650740	228888	9.54	14900	16380	14900	19500	10500	15000	15741.48	0.15	0	8667	18046	16522	14266	12742	10486	17285	13505	30	4500	500	10200	10	1	6000000	983	134.26	1.59	12	3.81	122.00	10275.00	21600	20240308	-24.17	7740	20240827	111.63	21600	-24.17	20240308	7740	111.63	20240827	21600	-24.17	20240308	7740	111.63	20240827	5.75	N	053160	500	30 억	8983	Y	N	N	00	N
122	20241209	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15000	1900	2	14.50	34396735540	2349161	140.60	12050	15790	12010	17030	9170	13100	14641.76	0.76	0	-36550	15946	14522	13056	11632	10166	15235	12345	30	3930	500	8900	10	1	6000000	900	122.95	1.46	12	39.15	122.00	10275.00	21600	20240308	-30.56	7740	20240827	93.80	21600	-30.56	20240308	7740	93.80	20240827	21600	-30.56	20240308	7740	93.80	20240827	5.71	N	053160	500	30 억	45368	N	N	N	00	N
123	20241209	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15300	2200	2	16.79	32652985490	2233685	133.69	12050	15790	12010	17030	9170	13100	14618.69	0.76	0	-31758	15946	14522	13056	11632	10166	15235	12345	30	3930	500	8900	10	1	6000000	918	125.41	1.49	12	37.23	122.00	10275.00	21600	20240308	-29.17	7740	20240827	97.67	21600	-29.17	20240308	7740	97.67	20240827	21600	-29.17	20240308	7740	97.67	20240827	5.71	N	053160	500	30 억	45368	N	N	N	00	N
124	20241209	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15130	2030	2	15.50	27169404820	1876106	112.29	12050	15790	12010	17030	9170	13100	14482.08	0.76	0	-14802	15946	14522	13056	11632	10166	15235	12345	30	3930	500	8900	10	1	6000000	908	124.02	1.47	12	31.27	122.00	10275.00	21600	20240308	-29.95	7740	20240827	95.48	21600	-29.95	20240308	7740	95.48	20240827	21600	-29.95	20240308	7740	95.48	20240827	5.71	N	053160	500	30 억	45368	N	N	N	00	N
125	20241209	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15270	2170	2	16.56	24772178670	1717105	102.77	12050	15790	12010	17030	9170	13100	14427.00	0.76	0	-15349	15946	14522	13056	11632	10166	15235	12345	30	3930	500	8900	10	1	6000000	916	125.16	1.49	12	28.62	122.00	10275.00	21600	20240308	-29.31	7740	20240827	97.29	21600	-29.31	20240308	7740	97.29	20240827	21600	-29.31	20240308	7740	97.29	20240827	5.71	N	053160	500	30 억	45368	N	N	N	00	N
126	20241209	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14840	1740	2	13.28	13565853160	977824	58.52	12050	14840	12010	17030	9170	13100	13873.81	0.76	0	-4614	15946	14522	13056	11632	10166	15235	12345	30	3930	500	8900	10	1	6000000	890	121.64	1.44	12	16.30	122.00	10275.00	21600	20240308	-31.30	7740	20240827	91.73	21600	-31.30	20240308	7740	91.73	20240827	21600	-31.30	20240308	7740	91.73	20240827	5.71	N	053160	500	30 억	45368	Y	N	N	00	N
127	20241209	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14050	950	2	7.25	9755155030	713054	42.68	12050	14390	12010	17030	9170	13100	13681.11	0.76	0	-31037	15946	14522	13056	11632	10166	15235	12345	30	3930	500	8900	10	1	6000000	843	115.16	1.37	12	11.88	122.00	10275.00	21600	20240308	-34.95	7740	20240827	81.52	21600	-34.95	20240308	7740	81.52	20240827	21600	-34.95	20240308	7740	81.52	20240827	5.71	N	053160	500	30 억	45368	N	N	N	00	N
128	20241209	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13470	370	2	2.82	6188788090	457943	27.41	12050	14180	12010	17030	9170	13100	13514.66	0.76	0	-30018	15946	14522	13056	11632	10166	15235	12345	30	3930	500	8900	10	1	6000000	808	110.41	1.31	12	7.63	122.00	10275.00	21600	20240308	-37.64	7740	20240827	74.03	21600	-37.64	20240308	7740	74.03	20240827	21600	-37.64	20240308	7740	74.03	20240827	5.71	N	053160	500	30 억	45368	N	N	N	00	N
129	20241209	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12950	-150	5	-1.15	626083980	50327	3.01	12050	12980	12010	17030	9170	13100	12435.38	0.76	0	-3767	15946	14522	13056	11632	10166	15235	12345	30	3930	500	8900	10	1	6000000	777	106.15	1.26	12	0.84	122.00	10275.00	21600	20240308	-40.05	7740	20240827	67.31	21600	-40.05	20240308	7740	67.31	20240827	21600	-40.05	20240308	7740	67.31	20240827	5.71	N	053160	500	30 억	45368	N	N	N	00	N
130	20241206	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13100	1070	2	8.89	21844837180	1648799	112.45	11750	14480	11590	15630	8430	12030	13249.42	0.06	0	41905	14930	13480	12650	11200	10370	13065	10785	30	3600	500	8180	10	1	6000000	786	107.38	1.27	12	27.48	122.00	10275.00	21600	20240308	-39.35	7740	20240827	69.25	21600	-39.35	20240308	7740	69.25	20240827	21600	-39.35	20240308	7740	69.25	20240827	4.84	N	053160	500	30 억	3528	N	N	N	00	N
131	20241206	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12960	930	2	7.73	21012345410	1585448	108.13	11750	14480	11590	15630	8430	12030	13253.26	0.06	0	38381	14930	13480	12650	11200	10370	13065	10785	30	3600	500	8180	10	1	6000000	778	106.23	1.26	12	26.42	122.00	10275.00	21600	20240308	-40.00	7740	20240827	67.44	21600	-40.00	20240308	7740	67.44	20240827	21600	-40.00	20240308	7740	67.44	20240827	4.84	N	053160	500	30 억	3528	N	N	N	00	N
132	20241206	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13350	1320	2	10.97	19216354700	1450308	98.91	11750	14480	11590	15630	8430	12030	13249.84	0.06	0	46575	14930	13480	12650	11200	10370	13065	10785	30	3600	500	8180	10	1	6000000	801	109.43	1.30	12	24.17	122.00	10275.00	21600	20240308	-38.19	7740	20240827	72.48	21600	-38.19	20240308	7740	72.48	20240827	21600	-38.19	20240308	7740	72.48	20240827	4.84	N	053160	500	30 억	3528	N	N	N	00	N
133	20241206	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13680	1650	2	13.72	17501233770	1320954	90.09	11750	14480	11590	15630	8430	12030	13248.94	0.06	0	32884	14930	13480	12650	11200	10370	13065	10785	30	3600	500	8180	10	1	6000000	821	112.13	1.33	12	22.02	122.00	10275.00	21600	20240308	-36.67	7740	20240827	76.74	21600	-36.67	20240308	7740	76.74	20240827	21600	-36.67	20240308	7740	76.74	20240827	4.84	N	053160	500	30 억	3528	N	N	N	00	N
134	20241206	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13590	1560	2	12.97	11695299570	904734	61.70	11750	13700	11590	15630	8430	12030	12926.78	0.06	0	22124	14930	13480	12650	11200	10370	13065	10785	30	3600	500	8180	10	1	6000000	815	111.39	1.32	12	15.08	122.00	10275.00	21600	20240308	-37.08	7740	20240827	75.58	21600	-37.08	20240308	7740	75.58	20240827	21600	-37.08	20240308	7740	75.58	20240827	4.84	N	053160	500	30 억	3528	N	N	N	00	N
135	20241206	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13300	1270	2	10.56	9142778460	714087	48.70	11750	13500	11590	15630	8430	12030	12803.45	0.06	0	9191	14930	13480	12650	11200	10370	13065	10785	30	3600	500	8180	10	1	6000000	798	109.02	1.29	12	11.90	122.00	10275.00	21600	20240308	-38.43	7740	20240827	71.83	21600	-38.43	20240308	7740	71.83	20240827	21600	-38.43	20240308	7740	71.83	20240827	4.84	N	053160	500	30 억	3528	N	N	N	00	N
136	20241206	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12810	780	2	6.48	4352804560	350057	23.87	11750	12930	11590	15630	8430	12030	12434.56	0.06	0	12552	14930	13480	12650	11200	10370	13065	10785	30	3600	500	8180	10	1	6000000	769	105.00	1.25	12	5.83	122.00	10275.00	21600	20240308	-40.69	7740	20240827	65.50	21600	-40.69	20240308	7740	65.50	20240827	21600	-40.69	20240308	7740	65.50	20240827	4.84	N	053160	500	30 억	3528	N	N	N	00	N
137	20241206	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11620	-410	5	-3.41	420965900	35957	2.45	11750	11910	11590	15630	8430	12030	11707.47	0.06	0	7119	14930	13480	12650	11200	10370	13065	10785	30	3600	500	8180	10	1	6000000	697	95.25	1.13	12	0.60	122.00	10275.00	21600	20240308	-46.20	7740	20240827	50.13	21600	-46.20	20240308	7740	50.13	20240827	21600	-46.20	20240308	7740	50.13	20240827	4.84	N	053160	500	30 억	3528	N	N	N	00	N
138	20241205	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12030	-2930	5	-19.59	18674240170	1453796	49.83	13730	14100	11820	19440	10480	14960	12842.86	1.49	0	-85814	16613	15786	14173	13346	11733	16200	13760	30	4480	500	10170	10	1	6000000	722	98.61	1.17	12	24.23	122.00	10275.00	21600	20240308	-44.31	7740	20240827	55.43	21600	-44.31	20240308	7740	55.43	20240827	21600	-44.31	20240308	7740	55.43	20240827	4.88	N	053160	500	30 억	89543	N	N	N	00	N
139	20241205	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12280	-2680	5	-17.91	18027930150	1400360	47.99	13730	14100	11820	19440	10480	14960	12869.68	1.49	0	-84313	16613	15786	14173	13346	11733	16200	13760	30	4480	500	10170	10	1	6000000	737	100.66	1.20	12	23.34	122.00	10275.00	21600	20240308	-43.15	7740	20240827	58.66	21600	-43.15	20240308	7740	58.66	20240827	21600	-43.15	20240308	7740	58.66	20240827	4.88	N	053160	500	30 억	89543	N	N	N	00	N
140	20241205	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12630	-2330	5	-15.57	17201604720	1333226	45.69	13730	14100	11820	19440	10480	14960	12897.99	1.49	0	-84256	16613	15786	14173	13346	11733	16200	13760	30	4480	500	10170	10	1	6000000	758	103.52	1.23	12	22.22	122.00	10275.00	21600	20240308	-41.53	7740	20240827	63.18	21600	-41.53	20240308	7740	63.18	20240827	21600	-41.53	20240308	7740	63.18	20240827	4.88	N	053160	500	30 억	89543	N	N	N	00	N
141	20241205	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12690	-2270	5	-15.17	16334469850	1264754	43.35	13730	14100	11820	19440	10480	14960	12910.68	1.49	0	-83077	16613	15786	14173	13346	11733	16200	13760	30	4480	500	10170	10	1	6000000	761	104.02	1.24	12	21.08	122.00	10275.00	21600	20240308	-41.25	7740	20240827	63.95	21600	-41.25	20240308	7740	63.95	20240827	21600	-41.25	20240308	7740	63.95	20240827	4.88	N	053160	500	30 억	89543	N	N	N	00	N
142	20241205	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12280	-2680	5	-17.91	15143771930	1169974	40.10	13730	14100	11820	19440	10480	14960	12938.93	1.49	0	-81561	16613	15786	14173	13346	11733	16200	13760	30	4480	500	10170	10	1	6000000	737	100.66	1.20	12	19.50	122.00	10275.00	21600	20240308	-43.15	7740	20240827	58.66	21600	-43.15	20240308	7740	58.66	20240827	21600	-43.15	20240308	7740	58.66	20240827	4.88	N	053160	500	30 억	89543	N	N	N	00	N
143	20241205	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12080	-2880	5	-19.25	14359482890	1105011	37.87	13730	14100	12010	19440	10480	14960	12989.98	1.49	0	-79823	16613	15786	14173	13346	11733	16200	13760	30	4480	500	10170	10	1	6000000	725	99.02	1.18	12	18.42	122.00	10275.00	21600	20240308	-44.07	7740	20240827	56.07	21600	-44.07	20240308	7740	56.07	20240827	21600	-44.07	20240308	7740	56.07	20240827	4.88	N	053160	500	30 억	89543	N	N	N	00	N
144	20241205	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12200	-2760	5	-18.45	12285013910	935339	32.06	13730	14100	12010	19440	10480	14960	13128.91	1.49	0	-68271	16613	15786	14173	13346	11733	16200	13760	30	4480	500	10170	10	1	6000000	732	100.00	1.19	12	15.59	122.00	10275.00	21600	20240308	-43.52	7740	20240827	57.62	21600	-43.52	20240308	7740	57.62	20240827	21600	-43.52	20240308	7740	57.62	20240827	4.88	N	053160	500	30 억	89543	N	N	N	00	N
145	20241205	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13690	-1270	5	-8.49	3015180410	224734	7.70	13730	13870	13000	19440	10480	14960	13397.54	1.49	0	3668	16613	15786	14173	13346	11733	16200	13760	30	4480	500	10170	10	1	6000000	821	112.21	1.33	12	3.75	122.00	10275.00	21600	20240308	-36.62	7740	20240827	76.87	21600	-36.62	20240308	7740	76.87	20240827	21600	-36.62	20240308	7740	76.87	20240827	4.88	N	053160	500	30 억	89543	N	N	N	00	N
146	20241204	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14960	3420	2	29.64	40715310170	2877963	12626.52	13500	15000	12560	15000	8080	11540	14146.54	0.89	0	35310	11833	11686	11453	11306	11073	11570	11190	30	3460	500	7840	10	1	6000000	898	122.62	1.46	12	47.97	122.00	10275.00	21600	20240308	-30.74	7740	20240827	93.28	21600	-30.74	20240308	7740	93.28	20240827	21600	-30.74	20240308	7740	93.28	20240827	4.86	N	053160	500	30 억	53673	N	N	N	00	N
147	20241204	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15000	3460	1	29.98	40348749970	2853484	12519.12	13500	15000	12560	15000	8080	11540	14140.18	0.89	0	35325	11833	11686	11453	11306	11073	11570	11190	30	3460	500	7840	10	1	6000000	900	122.95	1.46	12	47.56	122.00	10275.00	21600	20240308	-30.56	7740	20240827	93.80	21600	-30.56	20240308	7740	93.80	20240827	21600	-30.56	20240308	7740	93.80	20240827	4.86	N	053160	500	30 억	53673	N	N	N	00	N
148	20241204	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14660	3120	2	27.04	37954623900	2692264	11811.80	13500	15000	12560	15000	8080	11540	14097.67	0.89	0	40069	11833	11686	11453	11306	11073	11570	11190	30	3460	500	7840	10	1	6000000	880	120.16	1.43	12	44.87	122.00	10275.00	21600	20240308	-32.13	7740	20240827	89.41	21600	-32.13	20240308	7740	89.41	20240827	21600	-32.13	20240308	7740	89.41	20240827	4.86	N	053160	500	30 억	53673	N	N	N	00	N
149	20241204	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14990	3450	2	29.90	34736904820	2477034	10867.52	13500	14990	12560	15000	8080	11540	14023.60	0.89	0	30341	11833	11686	11453	11306	11073	11570	11190	30	3460	500	7840	10	1	6000000	899	122.87	1.46	12	41.28	122.00	10275.00	21600	20240308	-30.60	7740	20240827	93.67	21600	-30.60	20240308	7740	93.67	20240827	21600	-30.60	20240308	7740	93.67	20240827	4.86	N	053160	500	30 억	53673	N	N	N	00	N
150	20241204	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14480	2940	2	25.48	31204977050	2239289	9824.46	13500	14900	12560	15000	8080	11540	13935.23	0.89	0	19959	11833	11686	11453	11306	11073	11570	11190	30	3460	500	7840	10	1	6000000	869	118.69	1.41	12	37.32	122.00	10275.00	21600	20240308	-32.96	7740	20240827	87.08	21600	-32.96	20240308	7740	87.08	20240827	21600	-32.96	20240308	7740	87.08	20240827	4.86	N	053160	500	30 억	53673	N	N	N	00	N
151	20241204	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14360	2820	2	24.44	26657843900	1929815	8466.70	13500	14800	12560	15000	8080	11540	13813.69	0.89	0	14110	11833	11686	11453	11306	11073	11570	11190	30	3460	500	7840	10	1	6000000	862	117.70	1.40	12	32.16	122.00	10275.00	21600	20240308	-33.52	7740	20240827	85.53	21600	-33.52	20240308	7740	85.53	20240827	21600	-33.52	20240308	7740	85.53	20240827	4.86	N	053160	500	30 억	53673	N	N	N	00	N
152	20241204	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14070	2530	2	21.92	18179010890	1337828	5869.47	13500	14570	12560	15000	8080	11540	13588.46	0.89	0	-22215	11833	11686	11453	11306	11073	11570	11190	30	3460	500	7840	10	1	6000000	844	115.33	1.37	12	22.30	122.00	10275.00	21600	20240308	-34.86	7740	20240827	81.78	21600	-34.86	20240308	7740	81.78	20240827	21600	-34.86	20240308	7740	81.78	20240827	4.86	N	053160	500	30 억	53673	N	N	N	00	N
153	20241204	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13790	2250	2	19.50	6239606000	451434	1980.58	13500	14570	13490	15000	8080	11540	13821.79	0.89	0	-23121	11833	11686	11453	11306	11073	11570	11190	30	3460	500	7840	10	1	6000000	827	113.03	1.34	12	7.52	122.00	10275.00	21600	20240308	-36.16	7740	20240827	78.17	21600	-36.16	20240308	7740	78.17	20240827	21600	-36.16	20240308	7740	78.17	20240827	4.86	N	053160	500	30 억	53673	N	N	N	00	N
154	20241203	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	-110	5	-0.94	259951890	22783	79.60	11600	11600	11220	15140	8160	11650	11409.91	0.92	0	-1385	12036	11842	11476	11282	10916	11940	11380	30	3490	500	7920	10	1	6000000	692	94.59	1.12	12	0.38	122.00	10275.00	21600	20240308	-46.57	7740	20240827	49.10	21600	-46.57	20240308	7740	49.10	20240827	21600	-46.57	20240308	7740	49.10	20240827	4.91	N	053160	500	30 억	55155	N	N	N	00	N
155	20241203	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	-180	5	-1.55	205192020	18018	62.95	11600	11600	11220	15140	8160	11650	11388.17	0.92	0	-375	12036	11842	11476	11282	10916	11940	11380	30	3490	500	7920	10	1	6000000	688	94.02	1.12	12	0.30	122.00	10275.00	21600	20240308	-46.90	7740	20240827	48.19	21600	-46.90	20240308	7740	48.19	20240827	21600	-46.90	20240308	7740	48.19	20240827	4.91	N	053160	500	30 억	55155	N	N	N	00	N
156	20241203	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11380	-270	5	-2.32	162503650	14298	49.95	11600	11600	11220	15140	8160	11650	11365.48	0.92	0	-1753	12036	11842	11476	11282	10916	11940	11380	30	3490	500	7920	10	1	6000000	683	93.28	1.11	12	0.24	122.00	10275.00	21600	20240308	-47.31	7740	20240827	47.03	21600	-47.31	20240308	7740	47.03	20240827	21600	-47.31	20240308	7740	47.03	20240827	4.91	N	053160	500	30 억	55155	N	N	N	00	N
157	20241203	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11400	-250	5	-2.15	103144060	9088	31.75	11600	11600	11220	15140	8160	11650	11349.48	0.92	0	-2460	12036	11842	11476	11282	10916	11940	11380	30	3490	500	7920	10	1	6000000	684	93.44	1.11	12	0.15	122.00	10275.00	21600	20240308	-47.22	7740	20240827	47.29	21600	-47.22	20240308	7740	47.29	20240827	21600	-47.22	20240308	7740	47.29	20240827	4.91	N	053160	500	30 억	55155	N	N	N	00	N
158	20241203	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	-360	5	-3.09	69826800	6142	21.46	11600	11600	11220	15140	8160	11650	11368.74	0.92	0	-1766	12036	11842	11476	11282	10916	11940	11380	30	3490	500	7920	10	1	6000000	677	92.54	1.10	12	0.10	122.00	10275.00	21600	20240308	-47.73	7740	20240827	45.87	21600	-47.73	20240308	7740	45.87	20240827	21600	-47.73	20240308	7740	45.87	20240827	4.91	N	053160	500	30 억	55155	N	N	N	00	N
159	20241203	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11340	-310	5	-2.66	65376810	5748	20.08	11600	11600	11220	15140	8160	11650	11373.84	0.92	0	-1592	12036	11842	11476	11282	10916	11940	11380	30	3490	500	7920	10	1	6000000	680	92.95	1.10	12	0.10	122.00	10275.00	21600	20240308	-47.50	7740	20240827	46.51	21600	-47.50	20240308	7740	46.51	20240827	21600	-47.50	20240308	7740	46.51	20240827	4.91	N	053160	500	30 억	55155	N	N	N	00	N
160	20241203	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11220	-430	5	-3.69	57344820	5034	17.59	11600	11600	11220	15140	8160	11650	11391.50	0.92	0	-1659	12036	11842	11476	11282	10916	11940	11380	30	3490	500	7920	10	1	6000000	673	91.97	1.09	12	0.08	122.00	10275.00	21600	20240308	-48.06	7740	20240827	44.96	21600	-48.06	20240308	7740	44.96	20240827	21600	-48.06	20240308	7740	44.96	20240827	4.91	N	053160	500	30 억	55155	N	N	N	00	N
161	20241203	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11650	0	3	0.00	0	0	0.00	0	0	0	15140	8160	11650	0.00	0.92	0	0	12036	11842	11476	11282	10916	11940	11380	30	3490	500	7920	10	1	6000000	699	95.49	1.13	12	0.00	122.00	10275.00	21600	20240308	-46.06	7740	20240827	50.52	21600	-46.06	20240308	7740	50.52	20240827	21600	-46.06	20240308	7740	50.52	20240827	4.91	N	053160	500	30 억	55155	N	N	N	00	N
162	20241202	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11650	0	3	0.00	322438350	28523	199.07	11490	11670	11110	15140	8160	11650	11304.26	0.89	0	1708	11983	11816	11483	11316	10983	11900	11400	30	3490	500	7920	10	1	6000000	699	95.49	1.13	12	0.48	122.00	10275.00	21600	20240308	-46.06	7740	20240827	50.52	21600	-46.06	20240308	7740	50.52	20240827	21600	-46.06	20240308	7740	50.52	20240827	4.92	N	053160	500	30 억	53441	N	N	N	00	N
163	20241202	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11440	-210	5	-1.80	272430360	24204	168.93	11490	11670	11110	15140	8160	11650	11255.59	0.89	0	3126	11983	11816	11483	11316	10983	11900	11400	30	3490	500	7920	10	1	6000000	686	93.77	1.11	12	0.40	122.00	10275.00	21600	20240308	-47.04	7740	20240827	47.80	21600	-47.04	20240308	7740	47.80	20240827	21600	-47.04	20240308	7740	47.80	20240827	4.92	N	053160	500	30 억	53441	N	N	N	00	N
164	20241202	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	-180	5	-1.55	263580510	23426	163.50	11490	11670	11110	15140	8160	11650	11251.62	0.89	0	3154	11983	11816	11483	11316	10983	11900	11400	30	3490	500	7920	10	1	6000000	688	94.02	1.12	12	0.39	122.00	10275.00	21600	20240308	-46.90	7740	20240827	48.19	21600	-46.90	20240308	7740	48.19	20240827	21600	-46.90	20240308	7740	48.19	20240827	4.92	N	053160	500	30 억	53441	N	N	N	00	N
165	20241202	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11190	-460	5	-3.95	229864980	20445	142.69	11490	11670	11110	15140	8160	11650	11243.09	0.89	0	3710	11983	11816	11483	11316	10983	11900	11400	30	3490	500	7920	10	1	6000000	671	91.72	1.09	12	0.34	122.00	10275.00	21600	20240308	-48.19	7740	20240827	44.57	21600	-48.19	20240308	7740	44.57	20240827	21600	-48.19	20240308	7740	44.57	20240827	4.92	N	053160	500	30 억	53441	N	N	N	00	N
166	20241202	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11280	-370	5	-3.18	94964860	8378	58.47	11490	11670	11200	15140	8160	11650	11335.03	0.89	0	-536	11983	11816	11483	11316	10983	11900	11400	30	3490	500	7920	10	1	6000000	677	92.46	1.10	12	0.14	122.00	10275.00	21600	20240308	-47.78	7740	20240827	45.74	21600	-47.78	20240308	7740	45.74	20240827	21600	-47.78	20240308	7740	45.74	20240827	4.92	N	053160	500	30 억	53441	N	N	N	00	N
167	20241202	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11380	-270	5	-2.32	48438990	4238	29.58	11490	11670	11300	15140	8160	11650	11429.68	0.89	0	-828	11983	11816	11483	11316	10983	11900	11400	30	3490	500	7920	10	1	6000000	683	93.28	1.11	12	0.07	122.00	10275.00	21600	20240308	-47.31	7740	20240827	47.03	21600	-47.31	20240308	7740	47.03	20240827	21600	-47.31	20240308	7740	47.03	20240827	4.92	N	053160	500	30 억	53441	N	N	N	00	N
168	20241202	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	-180	5	-1.55	26849620	2332	16.28	11490	11670	11470	15140	8160	11650	11513.56	0.89	0	-805	11983	11816	11483	11316	10983	11900	11400	30	3490	500	7920	10	1	6000000	688	94.02	1.12	12	0.04	122.00	10275.00	21600	20240308	-46.90	7740	20240827	48.19	21600	-46.90	20240308	7740	48.19	20240827	21600	-46.90	20240308	7740	48.19	20240827	4.92	N	053160	500	30 억	53441	N	N	N	00	N
169	20241202	090502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11670	20	2	0.17	563190	49	0.34	11490	11670	11490	15140	8160	11650	11493.67	0.89	0	8	11983	11816	11483	11316	10983	11900	11400	30	3490	500	7920	10	1	6000000	700	95.66	1.14	12	0.00	122.00	10275.00	21600	20240308	-45.97	7740	20240827	50.78	21600	-45.97	20240308	7740	50.78	20240827	21600	-45.97	20240308	7740	50.78	20240827	4.92	N	053160	500	30 억	53441	N	N	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History