KissMeData/054040/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

71 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	investmentCareful	shortOverheated
2	20241231	160558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-40	5	-0.80	178924050	36324	24.94	4970	5020	4895	6460	3485	4975	4925.23	0.58	-6546	-6924	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	793	3.66	0.53	12	0.23	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	2.86	N	054040	500	80 억	92731	N	N	N	N
3	20241231	150600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-40	5	-0.80	178924050	36324	24.94	4970	5020	4895	6460	3485	4975	4925.23	0.58	-6546	-6924	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	793	3.66	0.53	12	0.23	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	2.86	N	054040	500	80 억	92731	N	N	N	N
4	20241231	140557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-40	5	-0.80	178924050	36324	24.94	4970	5020	4895	6460	3485	4975	4925.23	0.58	-6546	-6924	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	793	3.66	0.53	12	0.23	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	2.86	N	054040	500	80 억	92731	N	N	N	N
5	20241231	130559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-40	5	-0.80	178924050	36324	24.94	4970	5020	4895	6460	3485	4975	4925.23	0.58	-6546	-6924	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	793	3.66	0.53	12	0.23	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	2.86	N	054040	500	80 억	92731	N	N	N	N
6	20241231	120559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-40	5	-0.80	178924050	36324	24.94	4970	5020	4895	6460	3485	4975	4925.23	0.58	-6546	-6924	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	793	3.66	0.53	12	0.23	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	2.86	N	054040	500	80 억	92731	N	N	N	N
7	20241231	110557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-40	5	-0.80	178924050	36324	24.94	4970	5020	4895	6460	3485	4975	4925.23	0.58	-6546	-6924	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	793	3.66	0.53	12	0.23	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	2.86	N	054040	500	80 억	92731	N	N	N	N
8	20241231	100553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-40	5	-0.80	178924050	36324	24.94	4970	5020	4895	6460	3485	4975	4925.23	0.58	-6546	-6924	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	793	3.66	0.53	12	0.23	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	2.86	N	054040	500	80 억	92731	N	N	N	N
9	20241231	090600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-40	5	-0.80	178924050	36324	24.94	4970	5020	4895	6460	3485	4975	4925.23	0.58	-6546	-6924	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	793	3.66	0.53	12	0.23	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	2.86	N	054040	500	80 억	92731	N	N	N	N
10	20241230	160556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-40	5	-0.80	177451370	36025	24.74	4970	5020	4895	6460	3485	4975	4925.23	0.62	0	-6924	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	793	3.66	0.53	12	0.22	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	2.86	N	054040	500	80 억	99277	N	N	N	N
11	20241230	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-80	5	-1.61	171258185	34766	23.87	4970	5020	4895	6460	3485	4975	4925.45	0.62	0	-6808	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	787	3.63	0.52	12	0.22	1350.00	9329.00	8380	20240215	-41.59	4445	20241115	10.12	8380	-41.59	20240215	4445	10.12	20241115	8380	-41.59	20240215	4445	10.12	20241115	2.86	N	054040	500	80 억	99277	N	N	N	N
12	20241230	140558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	-35	5	-0.70	113864265	23062	15.84	4970	5020	4910	6460	3485	4975	4936.64	0.62	0	-7544	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	794	3.66	0.53	12	0.14	1350.00	9329.00	8380	20240215	-41.05	4445	20241115	11.14	8380	-41.05	20240215	4445	11.14	20241115	8380	-41.05	20240215	4445	11.14	20241115	2.86	N	054040	500	80 억	99277	N	N	N	N
13	20241230	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	-20	5	-0.40	97187040	19670	13.51	4970	5020	4910	6460	3485	4975	4940.16	0.62	0	-6925	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	796	3.67	0.53	12	0.12	1350.00	9329.00	8380	20240215	-40.87	4445	20241115	11.47	8380	-40.87	20240215	4445	11.47	20241115	8380	-40.87	20240215	4445	11.47	20241115	2.86	N	054040	500	80 억	99277	N	N	N	N
14	20241230	120555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-40	5	-0.80	86777410	17561	12.06	4970	5020	4910	6460	3485	4975	4940.70	0.62	0	-5494	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	793	3.66	0.53	12	0.11	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	2.86	N	054040	500	80 억	99277	N	N	N	N
15	20241230	110557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	-20	5	-0.40	53676190	10846	7.45	4970	5020	4910	6460	3485	4975	4947.94	0.62	0	-3397	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	796	3.67	0.53	12	0.07	1350.00	9329.00	8380	20240215	-40.87	4445	20241115	11.47	8380	-40.87	20240215	4445	11.47	20241115	8380	-40.87	20240215	4445	11.47	20241115	2.86	N	054040	500	80 억	99277	N	N	N	N
16	20241230	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	-15	5	-0.30	26739720	5396	3.71	4970	5020	4910	6460	3485	4975	4953.90	0.62	0	-1337	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	797	3.67	0.53	12	0.03	1350.00	9329.00	8380	20240215	-40.81	4445	20241115	11.59	8380	-40.81	20240215	4445	11.59	20241115	8380	-40.81	20240215	4445	11.59	20241115	2.86	N	054040	500	80 억	99277	N	N	N	N
17	20241230	090559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-65	5	-1.31	8781805	1773	1.22	4970	4975	4910	6460	3485	4975	4946.65	0.62	0	-778	5475	5225	5070	4820	4665	5147	4742	80	1485	500	3480	5	1	16071290	789	3.64	0.53	12	0.01	1350.00	9329.00	8380	20240215	-41.41	4445	20241115	10.46	8380	-41.41	20240215	4445	10.46	20241115	8380	-41.41	20240215	4445	10.46	20241115	2.86	N	054040	500	80 억	99277	N	N	N	N
18	20241227	160555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	-415	5	-7.70	735960195	145469	140.19	5260	5320	4915	7000	3780	5390	5059.25	0.96	0	-54914	5503	5446	5353	5296	5203	5475	5325	80	1610	500	3770	5	1	16071290	800	3.69	0.53	12	0.91	1350.00	9329.00	8380	20240215	-40.63	4445	20241115	11.92	8380	-40.63	20240215	4445	11.92	20241115	8380	-40.63	20240215	4445	11.92	20241115	2.85	N	054040	500	80 억	153800	N	N	N	N
19	20241227	150554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-400	5	-7.42	710338010	140323	135.23	5260	5320	4915	7000	3780	5390	5062.16	0.96	0	-50871	5503	5446	5353	5296	5203	5475	5325	80	1610	500	3770	5	1	16071290	802	3.70	0.53	12	0.87	1350.00	9329.00	8380	20240215	-40.45	4445	20241115	12.26	8380	-40.45	20240215	4445	12.26	20241115	8380	-40.45	20240215	4445	12.26	20241115	2.85	N	054040	500	80 억	153800	N	N	N	N
20	20241227	140557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-350	5	-6.49	554089430	108909	104.96	5260	5320	5000	7000	3780	5390	5087.64	0.96	0	-44593	5503	5446	5353	5296	5203	5475	5325	80	1610	500	3770	10	1	16071290	810	3.73	0.54	12	0.68	1350.00	9329.00	8380	20240215	-39.86	4445	20241115	13.39	8380	-39.86	20240215	4445	13.39	20241115	8380	-39.86	20240215	4445	13.39	20241115	2.85	N	054040	500	80 억	153800	N	N	N	N
21	20241227	130556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-340	5	-6.31	418212370	81794	78.82	5260	5320	5050	7000	3780	5390	5113.00	0.96	0	-54465	5503	5446	5353	5296	5203	5475	5325	80	1610	500	3770	10	1	16071290	812	3.74	0.54	12	0.51	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	8380	-39.74	20240215	4445	13.61	20241115	8380	-39.74	20240215	4445	13.61	20241115	2.85	N	054040	500	80 억	153800	N	N	N	N
22	20241227	120555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	-320	5	-5.94	350292920	68371	65.89	5260	5320	5060	7000	3780	5390	5123.41	0.96	0	-42362	5503	5446	5353	5296	5203	5475	5325	80	1610	500	3770	10	1	16071290	815	3.76	0.54	12	0.43	1350.00	9329.00	8380	20240215	-39.50	4445	20241115	14.06	8380	-39.50	20240215	4445	14.06	20241115	8380	-39.50	20240215	4445	14.06	20241115	2.85	N	054040	500	80 억	153800	N	N	N	N
23	20241227	110554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-300	5	-5.57	275892830	53724	51.77	5260	5320	5060	7000	3780	5390	5135.37	0.96	0	-34976	5503	5446	5353	5296	5203	5475	5325	80	1610	500	3770	10	1	16071290	818	3.77	0.55	12	0.33	1350.00	9329.00	8380	20240215	-39.26	4445	20241115	14.51	8380	-39.26	20240215	4445	14.51	20241115	8380	-39.26	20240215	4445	14.51	20241115	2.85	N	054040	500	80 억	153800	N	N	N	N
24	20241227	100554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-240	5	-4.45	205215260	39900	38.45	5260	5320	5060	7000	3780	5390	5143.24	0.96	0	-22866	5503	5446	5353	5296	5203	5475	5325	80	1610	500	3770	10	1	16071290	828	3.81	0.55	12	0.25	1350.00	9329.00	8380	20240215	-38.54	4445	20241115	15.86	8380	-38.54	20240215	4445	15.86	20241115	8380	-38.54	20240215	4445	15.86	20241115	2.85	N	054040	500	80 억	153800	N	N	N	N
25	20241227	090556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-230	5	-4.27	48306750	9246	8.91	5260	5320	5160	7000	3780	5390	5224.61	0.96	0	-2721	5503	5446	5353	5296	5203	5475	5325	80	1610	500	3770	10	1	16071290	829	3.82	0.55	12	0.06	1350.00	9329.00	8380	20240215	-38.42	4445	20241115	16.09	8380	-38.42	20240215	4445	16.09	20241115	8380	-38.42	20240215	4445	16.09	20241115	2.85	N	054040	500	80 억	153800	N	N	N	N
26	20241226	160554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	70	2	1.32	542572450	101567	363.88	5380	5410	5260	6910	3730	5320	5341.66	0.86	0	16151	5433	5376	5323	5266	5213	5350	5240	80	1590	500	3720	10	1	16071290	866	3.99	0.58	12	0.63	1350.00	9329.00	8380	20240215	-35.68	4445	20241115	21.26	8380	-35.68	20240215	4445	21.26	20241115	8380	-35.68	20240215	4445	21.26	20241115	2.94	N	054040	500	80 억	138034	N	N	N	N
27	20241226	150550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	20	2	0.38	496190520	92941	332.98	5380	5410	5260	6910	3730	5320	5338.77	0.86	0	17318	5433	5376	5323	5266	5213	5350	5240	80	1590	500	3720	10	1	16071290	858	3.96	0.57	12	0.58	1350.00	9329.00	8380	20240215	-36.28	4445	20241115	20.13	8380	-36.28	20240215	4445	20.13	20241115	8380	-36.28	20240215	4445	20.13	20241115	2.94	N	054040	500	80 억	138034	N	N	N	N
28	20241226	140550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	10	2	0.19	463070440	86731	310.73	5380	5410	5260	6910	3730	5320	5339.16	0.86	0	18087	5433	5376	5323	5266	5213	5350	5240	80	1590	500	3720	10	1	16071290	857	3.95	0.57	12	0.54	1350.00	9329.00	8380	20240215	-36.40	4445	20241115	19.91	8380	-36.40	20240215	4445	19.91	20241115	8380	-36.40	20240215	4445	19.91	20241115	2.94	N	054040	500	80 억	138034	N	N	N	N
29	20241226	130551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	50	2	0.94	376023770	70461	252.44	5380	5410	5260	6910	3730	5320	5336.62	0.86	0	20114	5433	5376	5323	5266	5213	5350	5240	80	1590	500	3720	10	1	16071290	863	3.98	0.58	12	0.44	1350.00	9329.00	8380	20240215	-35.92	4445	20241115	20.81	8380	-35.92	20240215	4445	20.81	20241115	8380	-35.92	20240215	4445	20.81	20241115	2.94	N	054040	500	80 억	138034	N	N	N	N
30	20241226	120547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	70	2	1.32	346321570	64935	232.64	5380	5410	5260	6910	3730	5320	5333.36	0.86	0	20289	5433	5376	5323	5266	5213	5350	5240	80	1590	500	3720	10	1	16071290	866	3.99	0.58	12	0.40	1350.00	9329.00	8380	20240215	-35.68	4445	20241115	21.26	8380	-35.68	20240215	4445	21.26	20241115	8380	-35.68	20240215	4445	21.26	20241115	2.94	N	054040	500	80 억	138034	N	N	N	N
31	20241226	110550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	10	2	0.19	249091170	46852	167.86	5380	5380	5260	6910	3730	5320	5316.55	0.86	0	8431	5433	5376	5323	5266	5213	5350	5240	80	1590	500	3720	10	1	16071290	857	3.95	0.57	12	0.29	1350.00	9329.00	8380	20240215	-36.40	4445	20241115	19.91	8380	-36.40	20240215	4445	19.91	20241115	8380	-36.40	20240215	4445	19.91	20241115	2.94	N	054040	500	80 억	138034	N	N	N	N
32	20241226	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	0	3	0.00	133030440	25073	89.83	5380	5380	5260	6910	3730	5320	5305.72	0.86	0	-2767	5433	5376	5323	5266	5213	5350	5240	80	1590	500	3720	10	1	16071290	855	3.94	0.57	12	0.16	1350.00	9329.00	8380	20240215	-36.52	4445	20241115	19.69	8380	-36.52	20240215	4445	19.69	20241115	8380	-36.52	20240215	4445	19.69	20241115	2.94	N	054040	500	80 억	138034	N	N	N	N
33	20241226	090551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-10	5	-0.19	5683030	1057	3.79	5380	5380	5310	6910	3730	5320	5376.57	0.86	0	-342	5433	5376	5323	5266	5213	5350	5240	80	1590	500	3720	10	1	16071290	853	3.93	0.57	12	0.01	1350.00	9329.00	8380	20240215	-36.63	4445	20241115	19.46	8380	-36.63	20240215	4445	19.46	20241115	8380	-36.63	20240215	4445	19.46	20241115	2.94	N	054040	500	80 억	138034	N	N	N	N
34	20241224	160551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	-20	5	-0.37	146184400	27543	43.48	5330	5380	5270	6940	3740	5340	5307.50	0.87	0	-1713	5506	5422	5266	5182	5026	5465	5225	80	1600	500	3730	10	1	16071290	855	3.94	0.57	12	0.17	1350.00	9329.00	8380	20240215	-36.52	4445	20241115	19.69	8380	-36.52	20240215	4445	19.69	20241115	8380	-36.52	20240215	4445	19.69	20241115	2.99	N	054040	500	80 억	139747	N	N	N	N
35	20241224	150550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-40	5	-0.75	141693520	26697	42.15	5330	5380	5270	6940	3740	5340	5307.47	0.87	0	-1000	5506	5422	5266	5182	5026	5465	5225	80	1600	500	3730	10	1	16071290	852	3.93	0.57	12	0.17	1350.00	9329.00	8380	20240215	-36.75	4445	20241115	19.24	8380	-36.75	20240215	4445	19.24	20241115	8380	-36.75	20240215	4445	19.24	20241115	2.99	N	054040	500	80 억	139747	N	N	N	N
36	20241224	140548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-40	5	-0.75	122866850	23150	36.55	5330	5380	5270	6940	3740	5340	5307.42	0.87	0	-430	5506	5422	5266	5182	5026	5465	5225	80	1600	500	3730	10	1	16071290	852	3.93	0.57	12	0.14	1350.00	9329.00	8380	20240215	-36.75	4445	20241115	19.24	8380	-36.75	20240215	4445	19.24	20241115	8380	-36.75	20240215	4445	19.24	20241115	2.99	N	054040	500	80 억	139747	N	N	N	N
37	20241224	130549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-30	5	-0.56	110859970	20887	32.97	5330	5380	5270	6940	3740	5340	5307.61	0.87	0	-656	5506	5422	5266	5182	5026	5465	5225	80	1600	500	3730	10	1	16071290	853	3.93	0.57	12	0.13	1350.00	9329.00	8380	20240215	-36.63	4445	20241115	19.46	8380	-36.63	20240215	4445	19.46	20241115	8380	-36.63	20240215	4445	19.46	20241115	2.99	N	054040	500	80 억	139747	N	N	N	N
38	20241224	120549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-30	5	-0.56	78809650	14836	23.42	5330	5380	5270	6940	3740	5340	5312.06	0.87	0	2286	5506	5422	5266	5182	5026	5465	5225	80	1600	500	3730	10	1	16071290	853	3.93	0.57	12	0.09	1350.00	9329.00	8380	20240215	-36.63	4445	20241115	19.46	8380	-36.63	20240215	4445	19.46	20241115	8380	-36.63	20240215	4445	19.46	20241115	2.99	N	054040	500	80 억	139747	N	N	N	N
39	20241224	110550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-30	5	-0.56	70657340	13301	21.00	5330	5380	5270	6940	3740	5340	5312.18	0.87	0	2826	5506	5422	5266	5182	5026	5465	5225	80	1600	500	3730	10	1	16071290	853	3.93	0.57	12	0.08	1350.00	9329.00	8380	20240215	-36.63	4445	20241115	19.46	8380	-36.63	20240215	4445	19.46	20241115	8380	-36.63	20240215	4445	19.46	20241115	2.99	N	054040	500	80 억	139747	N	N	N	N
40	20241224	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-40	5	-0.75	25288290	4746	7.49	5330	5380	5270	6940	3740	5340	5328.34	0.87	0	-1615	5506	5422	5266	5182	5026	5465	5225	80	1600	500	3730	10	1	16071290	852	3.93	0.57	12	0.03	1350.00	9329.00	8380	20240215	-36.75	4445	20241115	19.24	8380	-36.75	20240215	4445	19.24	20241115	8380	-36.75	20240215	4445	19.24	20241115	2.99	N	054040	500	80 억	139747	N	N	N	N
41	20241224	090552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-40	5	-0.75	10704080	2011	3.17	5330	5380	5270	6940	3740	5340	5322.76	0.87	0	-350	5506	5422	5266	5182	5026	5465	5225	80	1600	500	3730	10	1	16071290	852	3.93	0.57	12	0.01	1350.00	9329.00	8380	20240215	-36.75	4445	20241115	19.24	8380	-36.75	20240215	4445	19.24	20241115	8380	-36.75	20240215	4445	19.24	20241115	2.99	N	054040	500	80 억	139747	N	N	N	N
42	20241223	160545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	140	2	2.69	329794620	63116	106.90	5200	5350	5110	6760	3640	5200	5224.97	0.85	0	2884	5420	5310	5220	5110	5020	5265	5065	80	1560	500	3640	10	1	16071290	858	3.96	0.57	12	0.39	1350.00	9329.00	8380	20240215	-36.28	4445	20241115	20.13	8380	-36.28	20240215	4445	20.13	20241115	8380	-36.28	20240215	4445	20.13	20241115	3.00	N	054040	500	80 억	136863	N	N	N	N
43	20241223	150548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	90	2	1.73	315822580	60493	102.46	5200	5350	5110	6760	3640	5200	5220.81	0.85	0	3094	5420	5310	5220	5110	5020	5265	5065	80	1560	500	3640	10	1	16071290	850	3.92	0.57	12	0.38	1350.00	9329.00	8380	20240215	-36.87	4445	20241115	19.01	8380	-36.87	20240215	4445	19.01	20241115	8380	-36.87	20240215	4445	19.01	20241115	3.00	N	054040	500	80 억	136863	N	N	N	N
44	20241223	140544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	90	2	1.73	261278090	50219	85.06	5200	5310	5110	6760	3640	5200	5202.77	0.85	0	2675	5420	5310	5220	5110	5020	5265	5065	80	1560	500	3640	10	1	16071290	850	3.92	0.57	12	0.31	1350.00	9329.00	8380	20240215	-36.87	4445	20241115	19.01	8380	-36.87	20240215	4445	19.01	20241115	8380	-36.87	20240215	4445	19.01	20241115	3.00	N	054040	500	80 억	136863	N	N	N	N
45	20241223	130545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	50	2	0.96	238184370	45855	77.67	5200	5290	5110	6760	3640	5200	5194.29	0.85	0	2957	5420	5310	5220	5110	5020	5265	5065	80	1560	500	3640	10	1	16071290	844	3.89	0.56	12	0.29	1350.00	9329.00	8380	20240215	-37.35	4445	20241115	18.11	8380	-37.35	20240215	4445	18.11	20241115	8380	-37.35	20240215	4445	18.11	20241115	3.00	N	054040	500	80 억	136863	N	N	N	N
46	20241223	120547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	40	2	0.77	210433840	40581	68.73	5200	5270	5110	6760	3640	5200	5185.53	0.85	0	5098	5420	5310	5220	5110	5020	5265	5065	80	1560	500	3640	10	1	16071290	842	3.88	0.56	12	0.25	1350.00	9329.00	8380	20240215	-37.47	4445	20241115	17.89	8380	-37.47	20240215	4445	17.89	20241115	8380	-37.47	20240215	4445	17.89	20241115	3.00	N	054040	500	80 억	136863	N	N	N	N
47	20241223	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	40	2	0.77	183375320	35400	59.96	5200	5270	5110	6760	3640	5200	5180.09	0.85	0	4996	5420	5310	5220	5110	5020	5265	5065	80	1560	500	3640	10	1	16071290	842	3.88	0.56	12	0.22	1350.00	9329.00	8380	20240215	-37.47	4445	20241115	17.89	8380	-37.47	20240215	4445	17.89	20241115	8380	-37.47	20240215	4445	17.89	20241115	3.00	N	054040	500	80 억	136863	N	N	N	N
48	20241223	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	20	2	0.38	164641640	31815	53.89	5200	5270	5110	6760	3640	5200	5174.97	0.85	0	3938	5420	5310	5220	5110	5020	5265	5065	80	1560	500	3640	10	1	16071290	839	3.87	0.56	12	0.20	1350.00	9329.00	8380	20240215	-37.71	4445	20241115	17.44	8380	-37.71	20240215	4445	17.44	20241115	8380	-37.71	20240215	4445	17.44	20241115	3.00	N	054040	500	80 억	136863	N	N	N	N
49	20241223	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	70	2	1.35	254870	49	0.08	5200	5270	5200	6760	3640	5200	5201.43	0.85	0	-7	5420	5310	5220	5110	5020	5265	5065	80	1560	500	3640	10	1	16071290	847	3.90	0.56	12	0.00	1350.00	9329.00	8380	20240215	-37.11	4445	20241115	18.56	8380	-37.11	20240215	4445	18.56	20241115	8380	-37.11	20240215	4445	18.56	20241115	3.00	N	054040	500	80 억	136863	N	N	N	N
50	20241220	160542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-110	5	-2.07	305209190	58652	90.39	5320	5330	5130	6900	3720	5310	5203.73	0.87	0	-2962	5536	5422	5306	5192	5076	5480	5250	80	1590	500	3710	10	1	16071290	836	3.85	0.56	12	0.36	1350.00	9329.00	8380	20240215	-37.95	4445	20241115	16.99	8380	-37.95	20240215	4445	16.99	20241115	8380	-37.95	20240215	4445	16.99	20241115	2.98	N	054040	500	80 억	139825	N	N	N	N
51	20241220	150544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-120	5	-2.26	296148490	56908	87.70	5320	5330	5130	6900	3720	5310	5203.99	0.87	0	-1810	5536	5422	5306	5192	5076	5480	5250	80	1590	500	3710	10	1	16071290	834	3.84	0.56	12	0.35	1350.00	9329.00	8380	20240215	-38.07	4445	20241115	16.76	8380	-38.07	20240215	4445	16.76	20241115	8380	-38.07	20240215	4445	16.76	20241115	2.98	N	054040	500	80 억	139825	N	N	N	N
52	20241220	140544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-110	5	-2.07	260004260	49906	76.91	5320	5330	5130	6900	3720	5310	5209.88	0.87	0	-1237	5536	5422	5306	5192	5076	5480	5250	80	1590	500	3710	10	1	16071290	836	3.85	0.56	12	0.31	1350.00	9329.00	8380	20240215	-37.95	4445	20241115	16.99	8380	-37.95	20240215	4445	16.99	20241115	8380	-37.95	20240215	4445	16.99	20241115	2.98	N	054040	500	80 억	139825	N	N	N	N
53	20241220	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-140	5	-2.64	221468080	42451	65.42	5320	5330	5150	6900	3720	5310	5217.03	0.87	0	-1218	5536	5422	5306	5192	5076	5480	5250	80	1590	500	3710	10	1	16071290	831	3.83	0.55	12	0.26	1350.00	9329.00	8380	20240215	-38.31	4445	20241115	16.31	8380	-38.31	20240215	4445	16.31	20241115	8380	-38.31	20240215	4445	16.31	20241115	2.98	N	054040	500	80 억	139825	N	N	N	N
54	20241220	120542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-120	5	-2.26	170223490	32532	50.13	5320	5330	5190	6900	3720	5310	5232.49	0.87	0	-772	5536	5422	5306	5192	5076	5480	5250	80	1590	500	3710	10	1	16071290	834	3.84	0.56	12	0.20	1350.00	9329.00	8380	20240215	-38.07	4445	20241115	16.76	8380	-38.07	20240215	4445	16.76	20241115	8380	-38.07	20240215	4445	16.76	20241115	2.98	N	054040	500	80 억	139825	N	N	N	N
55	20241220	110542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-80	5	-1.51	142055980	27121	41.80	5320	5330	5190	6900	3720	5310	5237.86	0.87	0	280	5536	5422	5306	5192	5076	5480	5250	80	1590	500	3710	10	1	16071290	841	3.87	0.56	12	0.17	1350.00	9329.00	8380	20240215	-37.59	4445	20241115	17.66	8380	-37.59	20240215	4445	17.66	20241115	8380	-37.59	20240215	4445	17.66	20241115	2.98	N	054040	500	80 억	139825	N	N	N	N
56	20241220	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	0	3	0.00	62922660	11978	18.46	5320	5330	5210	6900	3720	5310	5253.19	0.87	0	794	5536	5422	5306	5192	5076	5480	5250	80	1590	500	3710	10	1	16071290	853	3.93	0.57	12	0.07	1350.00	9329.00	8380	20240215	-36.63	4445	20241115	19.46	8380	-36.63	20240215	4445	19.46	20241115	8380	-36.63	20240215	4445	19.46	20241115	2.98	N	054040	500	80 억	139825	N	N	N	N
57	20241220	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	0	3	0.00	6266300	1182	1.82	5320	5330	5280	6900	3720	5310	5301.44	0.87	0	-862	5536	5422	5306	5192	5076	5480	5250	80	1590	500	3710	10	1	16071290	853	3.93	0.57	12	0.01	1350.00	9329.00	8380	20240215	-36.63	4445	20241115	19.46	8380	-36.63	20240215	4445	19.46	20241115	8380	-36.63	20240215	4445	19.46	20241115	2.98	N	054040	500	80 억	139825	N	N	N	N
58	20241219	160542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-20	5	-0.38	343961520	64407	94.00	5220	5420	5190	6920	3740	5330	5340.49	0.85	0	3536	5523	5426	5373	5276	5223	5400	5250	80	1590	500	3730	10	1	16071290	853	3.93	0.57	12	0.40	1350.00	9329.00	8380	20240215	-36.63	4445	20241115	19.46	8380	-36.63	20240215	4445	19.46	20241115	8380	-36.63	20240215	4445	19.46	20241115	2.98	N	054040	500	80 억	136099	N	N	N	N
59	20241219	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	0	3	0.00	316265640	59198	86.40	5220	5420	5190	6920	3740	5330	5342.51	0.85	0	1576	5523	5426	5373	5276	5223	5400	5250	80	1590	500	3730	10	1	16071290	857	3.95	0.57	12	0.37	1350.00	9329.00	8380	20240215	-36.40	4445	20241115	19.91	8380	-36.40	20240215	4445	19.91	20241115	8380	-36.40	20240215	4445	19.91	20241115	2.98	N	054040	500	80 억	136099	N	N	N	N
60	20241219	140541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	40	2	0.75	277778660	51993	75.88	5220	5420	5190	6920	3740	5330	5342.62	0.85	0	1353	5523	5426	5373	5276	5223	5400	5250	80	1590	500	3730	10	1	16071290	863	3.98	0.58	12	0.32	1350.00	9329.00	8380	20240215	-35.92	4445	20241115	20.81	8380	-35.92	20240215	4445	20.81	20241115	8380	-35.92	20240215	4445	20.81	20241115	2.98	N	054040	500	80 억	136099	N	N	N	N
61	20241219	130541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	30	2	0.56	167576390	31551	46.05	5220	5380	5190	6920	3740	5330	5311.29	0.85	0	3027	5523	5426	5373	5276	5223	5400	5250	80	1590	500	3730	10	1	16071290	861	3.97	0.57	12	0.20	1350.00	9329.00	8380	20240215	-36.04	4445	20241115	20.58	8380	-36.04	20240215	4445	20.58	20241115	8380	-36.04	20240215	4445	20.58	20241115	2.98	N	054040	500	80 억	136099	N	N	N	N
62	20241219	120542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	10	2	0.19	137100760	25860	37.74	5220	5370	5190	6920	3740	5330	5301.65	0.85	0	2197	5523	5426	5373	5276	5223	5400	5250	80	1590	500	3730	10	1	16071290	858	3.96	0.57	12	0.16	1350.00	9329.00	8380	20240215	-36.28	4445	20241115	20.13	8380	-36.28	20240215	4445	20.13	20241115	8380	-36.28	20240215	4445	20.13	20241115	2.98	N	054040	500	80 억	136099	N	N	N	N
63	20241219	110540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	0	3	0.00	103144440	19482	28.43	5220	5370	5190	6920	3740	5330	5294.35	0.85	0	1951	5523	5426	5373	5276	5223	5400	5250	80	1590	500	3730	10	1	16071290	857	3.95	0.57	12	0.12	1350.00	9329.00	8380	20240215	-36.40	4445	20241115	19.91	8380	-36.40	20240215	4445	19.91	20241115	8380	-36.40	20240215	4445	19.91	20241115	2.98	N	054040	500	80 억	136099	N	N	N	N
64	20241219	100532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	20	2	0.38	55493900	10519	15.35	5220	5370	5190	6920	3740	5330	5275.59	0.85	0	1887	5523	5426	5373	5276	5223	5400	5250	80	1590	500	3730	10	1	16071290	860	3.96	0.57	12	0.07	1350.00	9329.00	8380	20240215	-36.16	4445	20241115	20.36	8380	-36.16	20240215	4445	20.36	20241115	8380	-36.16	20240215	4445	20.36	20241115	2.98	N	054040	500	80 억	136099	N	N	N	N
65	20241219	090541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-80	5	-1.50	18116370	3471	5.07	5220	5260	5190	6920	3740	5330	5219.35	0.85	0	1492	5523	5426	5373	5276	5223	5400	5250	80	1590	500	3730	10	1	16071290	844	3.89	0.56	12	0.02	1350.00	9329.00	8380	20240215	-37.35	4445	20241115	18.11	8380	-37.35	20240215	4445	18.11	20241115	8380	-37.35	20240215	4445	18.11	20241115	2.98	N	054040	500	80 억	136099	N	N	N	N
66	20241218	160538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	-80	5	-1.48	354524630	65825	44.64	5410	5470	5320	7030	3790	5410	5385.87	0.93	0	-13610	5563	5486	5403	5326	5243	5525	5365	80	1620	500	3780	10	1	16071290	857	3.95	0.57	12	0.41	1350.00	9329.00	8380	20240215	-36.40	4445	20241115	19.91	8380	-36.40	20240215	4445	19.91	20241115	8380	-36.40	20240215	4445	19.91	20241115	2.97	N	054040	500	80 억	149894	N	N	N	N
67	20241218	150541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	0	3	0.00	309827060	57468	38.97	5410	5470	5320	7030	3790	5410	5391.30	0.93	0	-14789	5563	5486	5403	5326	5243	5525	5365	80	1620	500	3780	10	1	16071290	869	4.01	0.58	12	0.36	1350.00	9329.00	8380	20240215	-35.44	4445	20241115	21.71	8380	-35.44	20240215	4445	21.71	20241115	8380	-35.44	20240215	4445	21.71	20241115	2.97	N	054040	500	80 억	149894	N	N	N	N
68	20241218	140539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	30	2	0.55	287309160	53308	36.15	5410	5470	5320	7030	3790	5410	5389.61	0.93	0	-14350	5563	5486	5403	5326	5243	5525	5365	80	1620	500	3780	10	1	16071290	874	4.03	0.58	12	0.33	1350.00	9329.00	8380	20240215	-35.08	4445	20241115	22.38	8380	-35.08	20240215	4445	22.38	20241115	8380	-35.08	20240215	4445	22.38	20241115	2.97	N	054040	500	80 억	149894	N	N	N	N
69	20241218	130541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	30	2	0.55	244551130	45423	30.80	5410	5470	5320	7030	3790	5410	5383.86	0.93	0	-14840	5563	5486	5403	5326	5243	5525	5365	80	1620	500	3780	10	1	16071290	874	4.03	0.58	12	0.28	1350.00	9329.00	8380	20240215	-35.08	4445	20241115	22.38	8380	-35.08	20240215	4445	22.38	20241115	8380	-35.08	20240215	4445	22.38	20241115	2.97	N	054040	500	80 억	149894	N	N	N	N
70	20241218	120538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	0	3	0.00	197120750	36665	24.86	5410	5470	5320	7030	3790	5410	5376.26	0.93	0	-8828	5563	5486	5403	5326	5243	5525	5365	80	1620	500	3780	10	1	16071290	869	4.01	0.58	12	0.23	1350.00	9329.00	8380	20240215	-35.44	4445	20241115	21.71	8380	-35.44	20240215	4445	21.71	20241115	8380	-35.44	20240215	4445	21.71	20241115	2.97	N	054040	500	80 억	149894	N	N	N	N
71	20241218	110540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	-30	5	-0.55	170357510	31702	21.50	5410	5470	5320	7030	3790	5410	5373.71	0.93	0	-5662	5563	5486	5403	5326	5243	5525	5365	80	1620	500	3780	10	1	16071290	865	3.99	0.58	12	0.20	1350.00	9329.00	8380	20240215	-35.80	4445	20241115	21.03	8380	-35.80	20240215	4445	21.03	20241115	8380	-35.80	20240215	4445	21.03	20241115	2.97	N	054040	500	80 억	149894	N	N	N	N
72	20241218	100540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-40	5	-0.74	137228260	25526	17.31	5410	5470	5320	7030	3790	5410	5376.02	0.93	0	-3539	5563	5486	5403	5326	5243	5525	5365	80	1620	500	3780	10	1	16071290	863	3.98	0.58	12	0.16	1350.00	9329.00	8380	20240215	-35.92	4445	20241115	20.81	8380	-35.92	20240215	4445	20.81	20241115	8380	-35.92	20240215	4445	20.81	20241115	2.97	N	054040	500	80 억	149894	N	N	N	N
73	20241218	090541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	10	2	0.18	36016280	6660	4.52	5410	5470	5370	7030	3790	5410	5407.85	0.93	0	-1737	5563	5486	5403	5326	5243	5525	5365	80	1620	500	3780	10	1	16071290	871	4.01	0.58	12	0.04	1350.00	9329.00	8380	20240215	-35.32	4445	20241115	21.93	8380	-35.32	20240215	4445	21.93	20241115	8380	-35.32	20240215	4445	21.93	20241115	2.97	N	054040	500	80 억	149894	N	N	N	N
74	20241217	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	90	2	1.69	796495510	147417	100.07	5320	5480	5320	6910	3730	5320	5403.01	0.91	0	3088	5440	5380	5300	5240	5160	5340	5200	80	1590	500	3720	10	1	16071290	869	4.01	0.58	12	0.92	1350.00	9329.00	8380	20240215	-35.44	4445	20241115	21.71	8380	-35.44	20240215	4445	21.71	20241115	8380	-35.44	20240215	4445	21.71	20241115	3.11	N	054040	500	80 억	146810	N	N	N	N
75	20241217	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	90	2	1.69	757279470	140162	95.14	5320	5480	5320	6910	3730	5320	5402.89	0.91	0	2105	5440	5380	5300	5240	5160	5340	5200	80	1590	500	3720	10	1	16071290	869	4.01	0.58	12	0.87	1350.00	9329.00	8380	20240215	-35.44	4445	20241115	21.71	8380	-35.44	20240215	4445	21.71	20241115	8380	-35.44	20240215	4445	21.71	20241115	3.11	N	054040	500	80 억	146810	N	N	N	N
76	20241217	140540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	70	2	1.32	657307180	121657	82.58	5320	5480	5320	6910	3730	5320	5402.95	0.91	0	6778	5440	5380	5300	5240	5160	5340	5200	80	1590	500	3720	10	1	16071290	866	3.99	0.58	12	0.76	1350.00	9329.00	8380	20240215	-35.68	4445	20241115	21.26	8380	-35.68	20240215	4445	21.26	20241115	8380	-35.68	20240215	4445	21.26	20241115	3.11	N	054040	500	80 억	146810	N	N	N	N
77	20241217	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	70	2	1.32	592091700	109551	74.36	5320	5480	5320	6910	3730	5320	5404.71	0.91	0	6716	5440	5380	5300	5240	5160	5340	5200	80	1590	500	3720	10	1	16071290	866	3.99	0.58	12	0.68	1350.00	9329.00	8380	20240215	-35.68	4445	20241115	21.26	8380	-35.68	20240215	4445	21.26	20241115	8380	-35.68	20240215	4445	21.26	20241115	3.11	N	054040	500	80 억	146810	N	N	N	N
78	20241217	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	70	2	1.32	542640830	100372	68.13	5320	5480	5320	6910	3730	5320	5406.30	0.91	0	8624	5440	5380	5300	5240	5160	5340	5200	80	1590	500	3720	10	1	16071290	866	3.99	0.58	12	0.62	1350.00	9329.00	8380	20240215	-35.68	4445	20241115	21.26	8380	-35.68	20240215	4445	21.26	20241115	8380	-35.68	20240215	4445	21.26	20241115	3.11	N	054040	500	80 억	146810	N	N	N	N
79	20241217	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	130	2	2.44	450468060	83302	56.55	5320	5480	5320	6910	3730	5320	5407.65	0.91	0	8592	5440	5380	5300	5240	5160	5340	5200	80	1590	500	3720	10	1	16071290	876	4.04	0.58	12	0.52	1350.00	9329.00	8380	20240215	-34.96	4445	20241115	22.61	8380	-34.96	20240215	4445	22.61	20241115	8380	-34.96	20240215	4445	22.61	20241115	3.11	N	054040	500	80 억	146810	N	N	N	N
80	20241217	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	30	2	0.56	353922110	65406	44.40	5320	5480	5320	6910	3730	5320	5411.16	0.91	0	13214	5440	5380	5300	5240	5160	5340	5200	80	1590	500	3720	10	1	16071290	860	3.96	0.57	12	0.41	1350.00	9329.00	8380	20240215	-36.16	4445	20241115	20.36	8380	-36.16	20240215	4445	20.36	20241115	8380	-36.16	20240215	4445	20.36	20241115	3.11	N	054040	500	80 억	146810	N	N	N	N
81	20241217	090538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	30	2	0.56	31431050	5878	3.99	5320	5400	5320	6910	3730	5320	5347.24	0.91	0	941	5440	5380	5300	5240	5160	5340	5200	80	1590	500	3720	10	1	16071290	860	3.96	0.57	12	0.04	1350.00	9329.00	8380	20240215	-36.16	4445	20241115	20.36	8380	-36.16	20240215	4445	20.36	20241115	8380	-36.16	20240215	4445	20.36	20241115	3.11	N	054040	500	80 억	146810	N	N	N	N
82	20241216	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	90	2	1.72	777370880	147101	97.52	5340	5360	5220	6790	3670	5230	5284.61	0.82	0	13982	5376	5302	5186	5112	4996	5340	5150	80	1560	500	3660	10	1	16071290	855	3.94	0.57	12	0.92	1350.00	9329.00	8380	20240215	-36.52	4445	20241115	19.69	8380	-36.52	20240215	4445	19.69	20241115	8380	-36.52	20240215	4445	19.69	20241115	3.17	N	054040	500	80 억	132185	N	N	N	N
83	20241216	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	80	2	1.53	748611400	141711	93.95	5340	5360	5220	6790	3670	5230	5282.67	0.82	0	15371	5376	5302	5186	5112	4996	5340	5150	80	1560	500	3660	10	1	16071290	853	3.93	0.57	12	0.88	1350.00	9329.00	8380	20240215	-36.63	4445	20241115	19.46	8380	-36.63	20240215	4445	19.46	20241115	8380	-36.63	20240215	4445	19.46	20241115	3.17	N	054040	500	80 억	132185	N	N	N	N
84	20241216	140538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	40	2	0.76	709705810	134341	89.06	5340	5360	5220	6790	3670	5230	5282.88	0.82	0	14658	5376	5302	5186	5112	4996	5340	5150	80	1560	500	3660	10	1	16071290	847	3.90	0.56	12	0.84	1350.00	9329.00	8380	20240215	-37.11	4445	20241115	18.56	8380	-37.11	20240215	4445	18.56	20241115	8380	-37.11	20240215	4445	18.56	20241115	3.17	N	054040	500	80 억	132185	N	N	N	N
85	20241216	130538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	30	2	0.57	589224490	111354	73.82	5340	5360	5240	6790	3670	5230	5291.46	0.82	0	14726	5376	5302	5186	5112	4996	5340	5150	80	1560	500	3660	10	1	16071290	845	3.90	0.56	12	0.69	1350.00	9329.00	8380	20240215	-37.23	4445	20241115	18.34	8380	-37.23	20240215	4445	18.34	20241115	8380	-37.23	20240215	4445	18.34	20241115	3.17	N	054040	500	80 억	132185	N	N	N	N
86	20241216	120538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	20	2	0.38	536155430	101273	67.14	5340	5360	5240	6790	3670	5230	5294.17	0.82	0	21394	5376	5302	5186	5112	4996	5340	5150	80	1560	500	3660	10	1	16071290	844	3.89	0.56	12	0.63	1350.00	9329.00	8380	20240215	-37.35	4445	20241115	18.11	8380	-37.35	20240215	4445	18.11	20241115	8380	-37.35	20240215	4445	18.11	20241115	3.17	N	054040	500	80 억	132185	N	N	N	N
87	20241216	110537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	50	2	0.96	496278130	93702	62.12	5340	5360	5250	6790	3670	5230	5296.36	0.82	0	20791	5376	5302	5186	5112	4996	5340	5150	80	1560	500	3660	10	1	16071290	849	3.91	0.57	12	0.58	1350.00	9329.00	8380	20240215	-36.99	4445	20241115	18.79	8380	-36.99	20240215	4445	18.79	20241115	8380	-36.99	20240215	4445	18.79	20241115	3.17	N	054040	500	80 억	132185	N	N	N	N
88	20241216	100538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	100	2	1.91	447878060	84555	56.06	5340	5360	5250	6790	3670	5230	5296.90	0.82	0	19819	5376	5302	5186	5112	4996	5340	5150	80	1560	500	3660	10	1	16071290	857	3.95	0.57	12	0.53	1350.00	9329.00	8380	20240215	-36.40	4445	20241115	19.91	8380	-36.40	20240215	4445	19.91	20241115	8380	-36.40	20240215	4445	19.91	20241115	3.17	N	054040	500	80 억	132185	N	N	N	N
89	20241216	090538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	20	2	0.38	151918970	28816	19.10	5340	5340	5250	6790	3670	5230	5272.06	0.82	0	1691	5376	5302	5186	5112	4996	5340	5150	80	1560	500	3660	10	1	16071290	844	3.89	0.56	12	0.18	1350.00	9329.00	8380	20240215	-37.35	4445	20241115	18.11	8380	-37.35	20240215	4445	18.11	20241115	8380	-37.35	20240215	4445	18.11	20241115	3.17	N	054040	500	80 억	132185	N	N	N	N
90	20241213	160531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	20	2	0.38	763549700	147833	31.77	5170	5260	5070	6770	3650	5210	5164.94	0.81	0	2520	5710	5460	5240	4990	4770	5350	4880	80	1560	500	3640	10	1	16071290	841	3.87	0.56	12	0.92	1350.00	9329.00	8380	20240215	-37.59	4445	20241115	17.66	8380	-37.59	20240215	4445	17.66	20241115	8380	-37.59	20240215	4445	17.66	20241115	3.15	N	054040	500	80 억	129664	N	N	N	N
91	20241213	150536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	30	2	0.58	728806590	141158	30.33	5170	5260	5070	6770	3650	5210	5163.06	0.81	0	1183	5710	5460	5240	4990	4770	5350	4880	80	1560	500	3640	10	1	16071290	842	3.88	0.56	12	0.88	1350.00	9329.00	8380	20240215	-37.47	4445	20241115	17.89	8380	-37.47	20240215	4445	17.89	20241115	8380	-37.47	20240215	4445	17.89	20241115	3.15	N	054040	500	80 억	129664	N	N	N	N
92	20241213	140537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	30	2	0.58	661628910	128283	27.57	5170	5260	5070	6770	3650	5210	5157.57	0.81	0	-551	5710	5460	5240	4990	4770	5350	4880	80	1560	500	3640	10	1	16071290	842	3.88	0.56	12	0.80	1350.00	9329.00	8380	20240215	-37.47	4445	20241115	17.89	8380	-37.47	20240215	4445	17.89	20241115	8380	-37.47	20240215	4445	17.89	20241115	3.15	N	054040	500	80 억	129664	N	N	N	N
93	20241213	130537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	30	2	0.58	610813330	118565	25.48	5170	5250	5070	6770	3650	5210	5151.72	0.81	0	105	5710	5460	5240	4990	4770	5350	4880	80	1560	500	3640	10	1	16071290	842	3.88	0.56	12	0.74	1350.00	9329.00	8380	20240215	-37.47	4445	20241115	17.89	8380	-37.47	20240215	4445	17.89	20241115	8380	-37.47	20240215	4445	17.89	20241115	3.15	N	054040	500	80 억	129664	N	N	N	N
94	20241213	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-20	5	-0.38	413659090	80820	17.37	5170	5190	5070	6770	3650	5210	5118.28	0.81	0	831	5710	5460	5240	4990	4770	5350	4880	80	1560	500	3640	10	1	16071290	834	3.84	0.56	12	0.50	1350.00	9329.00	8380	20240215	-38.07	4445	20241115	16.76	8380	-38.07	20240215	4445	16.76	20241115	8380	-38.07	20240215	4445	16.76	20241115	3.15	N	054040	500	80 억	129664	N	N	N	N
95	20241213	110536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-90	5	-1.73	345126960	67478	14.50	5170	5180	5070	6770	3650	5210	5114.66	0.81	0	-2028	5710	5460	5240	4990	4770	5350	4880	80	1560	500	3640	10	1	16071290	823	3.79	0.55	12	0.42	1350.00	9329.00	8380	20240215	-38.90	4445	20241115	15.19	8380	-38.90	20240215	4445	15.19	20241115	8380	-38.90	20240215	4445	15.19	20241115	3.15	N	054040	500	80 억	129664	N	N	N	N
96	20241213	100535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-110	5	-2.11	194158300	37885	8.14	5170	5180	5080	6770	3650	5210	5124.94	0.81	0	-8117	5710	5460	5240	4990	4770	5350	4880	80	1560	500	3640	10	1	16071290	820	3.78	0.55	12	0.24	1350.00	9329.00	8380	20240215	-39.14	4445	20241115	14.74	8380	-39.14	20240215	4445	14.74	20241115	8380	-39.14	20240215	4445	14.74	20241115	3.15	N	054040	500	80 억	129664	N	N	N	N
97	20241213	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-70	5	-1.34	47828530	9279	1.99	5170	5180	5140	6770	3650	5210	5154.49	0.81	0	-1668	5710	5460	5240	4990	4770	5350	4880	80	1560	500	3640	10	1	16071290	826	3.81	0.55	12	0.06	1350.00	9329.00	8380	20240215	-38.66	4445	20241115	15.64	8380	-38.66	20240215	4445	15.64	20241115	8380	-38.66	20240215	4445	15.64	20241115	3.15	N	054040	500	80 억	129664	N	N	N	N
98	20241212	160540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-10	5	-0.19	2431117260	461365	114.79	5290	5490	5020	6780	3660	5220	5269.48	0.76	0	6664	5560	5390	5090	4920	4620	5475	5005	80	1560	500	3650	10	1	16071290	837	3.86	0.56	12	2.87	1350.00	9329.00	8380	20240215	-37.83	4445	20241115	17.21	8380	-37.83	20240215	4445	17.21	20241115	8380	-37.83	20240215	4445	17.21	20241115	3.13	N	054040	500	80 억	122928	N	N	N	N
99	20241212	150533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-80	5	-1.53	2355698660	446803	111.17	5290	5490	5020	6780	3660	5220	5272.40	0.76	0	8983	5560	5390	5090	4920	4620	5475	5005	80	1560	500	3650	10	1	16071290	826	3.81	0.55	12	2.78	1350.00	9329.00	8380	20240215	-38.66	4445	20241115	15.64	8380	-38.66	20240215	4445	15.64	20241115	8380	-38.66	20240215	4445	15.64	20241115	3.13	N	054040	500	80 억	122928	N	N	N	N
100	20241212	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-80	5	-1.53	2197161870	415707	103.43	5290	5490	5020	6780	3660	5220	5285.44	0.76	0	-3013	5560	5390	5090	4920	4620	5475	5005	80	1560	500	3650	10	1	16071290	826	3.81	0.55	12	2.59	1350.00	9329.00	8380	20240215	-38.66	4445	20241115	15.64	8380	-38.66	20240215	4445	15.64	20241115	8380	-38.66	20240215	4445	15.64	20241115	3.13	N	054040	500	80 억	122928	N	N	N	N
101	20241212	130531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-20	5	-0.38	2084237380	393952	98.02	5290	5490	5020	6780	3660	5220	5290.68	0.76	0	-3161	5560	5390	5090	4920	4620	5475	5005	80	1560	500	3650	10	1	16071290	836	3.85	0.56	12	2.45	1350.00	9329.00	8380	20240215	-37.95	4445	20241115	16.99	8380	-37.95	20240215	4445	16.99	20241115	8380	-37.95	20240215	4445	16.99	20241115	3.13	N	054040	500	80 억	122928	N	N	N	N
102	20241212	120521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	-150	5	-2.87	1903024330	358805	89.27	5290	5490	5020	6780	3660	5220	5303.91	0.76	0	1850	5560	5390	5090	4920	4620	5475	5005	80	1560	500	3650	10	1	16071290	815	3.76	0.54	12	2.23	1350.00	9329.00	8380	20240215	-39.50	4445	20241115	14.06	8380	-39.50	20240215	4445	14.06	20241115	8380	-39.50	20240215	4445	14.06	20241115	3.13	N	054040	500	80 억	122928	N	N	N	N
103	20241212	110530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	80	2	1.53	696602630	131712	32.77	5290	5400	5180	6780	3660	5220	5289.11	0.76	0	-6615	5560	5390	5090	4920	4620	5475	5005	80	1560	500	3650	10	1	16071290	852	3.93	0.57	12	0.82	1350.00	9329.00	8380	20240215	-36.75	4445	20241115	19.24	8380	-36.75	20240215	4445	19.24	20241115	8380	-36.75	20240215	4445	19.24	20241115	3.13	N	054040	500	80 억	122928	N	N	N	N
104	20241212	100528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	90	2	1.72	403737430	76752	19.10	5290	5340	5180	6780	3660	5220	5260.56	0.76	0	3249	5560	5390	5090	4920	4620	5475	5005	80	1560	500	3650	10	1	16071290	853	3.93	0.57	12	0.48	1350.00	9329.00	8380	20240215	-36.63	4445	20241115	19.46	8380	-36.63	20240215	4445	19.46	20241115	8380	-36.63	20240215	4445	19.46	20241115	3.13	N	054040	500	80 억	122928	N	N	N	N
105	20241212	090533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	40	2	0.77	117039210	22294	5.55	5290	5340	5210	6780	3660	5220	5250.52	0.76	0	1800	5560	5390	5090	4920	4620	5475	5005	80	1560	500	3650	10	1	16071290	845	3.90	0.56	12	0.14	1350.00	9329.00	8380	20240215	-37.23	4445	20241115	18.34	8380	-37.23	20240215	4445	18.34	20241115	8380	-37.23	20240215	4445	18.34	20241115	3.13	N	054040	500	80 억	122928	N	N	N	N
106	20241211	160528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	450	2	9.43	2030244240	396714	252.83	4790	5260	4790	6200	3340	4770	5117.20	0.19	0	94060	4956	4862	4721	4627	4486	4910	4675	80	1430	500	3330	10	1	16071290	839	3.87	0.56	12	2.47	1350.00	9329.00	8380	20240215	-37.71	4445	20241115	17.44	8380	-37.71	20240215	4445	17.44	20241115	8380	-37.71	20240215	4445	17.44	20241115	3.19	N	054040	500	80 억	29969	N	N	N	N
107	20241211	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	460	2	9.64	1906558580	372942	237.68	4790	5260	4790	6200	3340	4770	5112.21	0.19	0	91793	4956	4862	4721	4627	4486	4910	4675	80	1430	500	3330	10	1	16071290	841	3.87	0.56	12	2.32	1350.00	9329.00	8380	20240215	-37.59	4445	20241115	17.66	8380	-37.59	20240215	4445	17.66	20241115	8380	-37.59	20240215	4445	17.66	20241115	3.19	N	054040	500	80 억	29969	N	N	N	N
108	20241211	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	410	2	8.60	1518564760	298572	190.28	4790	5260	4790	6200	3340	4770	5086.09	0.19	0	77447	4956	4862	4721	4627	4486	4910	4675	80	1430	500	3330	10	1	16071290	832	3.84	0.56	12	1.86	1350.00	9329.00	8380	20240215	-38.19	4445	20241115	16.54	8380	-38.19	20240215	4445	16.54	20241115	8380	-38.19	20240215	4445	16.54	20241115	3.19	N	054040	500	80 억	29969	N	N	N	N
109	20241211	130534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	330	2	6.92	1408064650	277156	176.64	4790	5260	4790	6200	3340	4770	5080.40	0.19	0	73843	4956	4862	4721	4627	4486	4910	4675	80	1430	500	3330	10	1	16071290	820	3.78	0.55	12	1.72	1350.00	9329.00	8380	20240215	-39.14	4445	20241115	14.74	8380	-39.14	20240215	4445	14.74	20241115	8380	-39.14	20240215	4445	14.74	20241115	3.19	N	054040	500	80 억	29969	N	N	N	N
110	20241211	120535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	310	2	6.50	1277888860	251611	160.36	4790	5260	4790	6200	3340	4770	5078.83	0.19	0	63814	4956	4862	4721	4627	4486	4910	4675	80	1430	500	3330	10	1	16071290	816	3.76	0.54	12	1.57	1350.00	9329.00	8380	20240215	-39.38	4445	20241115	14.29	8380	-39.38	20240215	4445	14.29	20241115	8380	-39.38	20240215	4445	14.29	20241115	3.19	N	054040	500	80 억	29969	N	N	N	N
111	20241211	110532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	420	2	8.81	1103305330	217477	138.60	4790	5260	4790	6200	3340	4770	5073.20	0.19	0	51977	4956	4862	4721	4627	4486	4910	4675	80	1430	500	3330	10	1	16071290	834	3.84	0.56	12	1.35	1350.00	9329.00	8380	20240215	-38.07	4445	20241115	16.76	8380	-38.07	20240215	4445	16.76	20241115	8380	-38.07	20240215	4445	16.76	20241115	3.19	N	054040	500	80 억	29969	N	N	N	N
112	20241211	100533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4965	195	2	4.09	327094035	66609	42.45	4790	4995	4790	6200	3340	4770	4910.66	0.19	0	29159	4956	4862	4721	4627	4486	4910	4675	80	1430	500	3330	5	1	16071290	798	3.68	0.53	12	0.41	1350.00	9329.00	8380	20240215	-40.75	4445	20241115	11.70	8380	-40.75	20240215	4445	11.70	20241115	8380	-40.75	20240215	4445	11.70	20241115	3.19	N	054040	500	80 억	29969	N	N	N	N
113	20241211	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	95	2	1.99	53658860	11097	7.07	4790	4880	4790	6200	3340	4770	4835.44	0.19	0	6879	4956	4862	4721	4627	4486	4910	4675	80	1430	500	3330	5	1	16071290	782	3.60	0.52	12	0.07	1350.00	9329.00	8380	20240215	-41.95	4445	20241115	9.45	8380	-41.95	20240215	4445	9.45	20241115	8380	-41.95	20240215	4445	9.45	20241115	3.19	N	054040	500	80 억	29969	N	N	N	N
114	20241210	160529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4770	170	2	3.70	743587140	156648	105.55	4580	4815	4580	5980	3220	4600	4746.86	0.00	0	64603	4853	4726	4663	4536	4473	4695	4505	80	1380	500	3220	5	1	16071290	767	3.53	0.51	12	0.97	1350.00	9329.00	8380	20240215	-43.08	4445	20241115	7.31	8380	-43.08	20240215	4445	7.31	20241115	8380	-43.08	20240215	4445	7.31	20241115	3.24	N	054040	500	80 억	0	N	N	N	N
115	20241210	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	125	2	2.72	709095225	149373	100.65	4580	4815	4580	5980	3220	4600	4747.14	0.00	0	61898	4853	4726	4663	4536	4473	4695	4505	80	1380	500	3220	5	1	16071290	759	3.50	0.51	12	0.93	1350.00	9329.00	8380	20240215	-43.62	4445	20241115	6.30	8380	-43.62	20240215	4445	6.30	20241115	8380	-43.62	20240215	4445	6.30	20241115	3.24	N	054040	500	80 억	0	N	N	N	N
116	20241210	140530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	150	2	3.26	564507400	118904	80.12	4580	4815	4580	5980	3220	4600	4747.59	0.00	0	52590	4853	4726	4663	4536	4473	4695	4505	80	1380	500	3220	5	1	16071290	763	3.52	0.51	12	0.74	1350.00	9329.00	8380	20240215	-43.32	4445	20241115	6.86	8380	-43.32	20240215	4445	6.86	20241115	8380	-43.32	20240215	4445	6.86	20241115	3.24	N	054040	500	80 억	0	N	N	N	N
117	20241210	130529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	160	2	3.48	336730255	70992	47.83	4580	4815	4580	5980	3220	4600	4743.21	0.00	0	25766	4853	4726	4663	4536	4473	4695	4505	80	1380	500	3220	5	1	16071290	765	3.53	0.51	12	0.44	1350.00	9329.00	8380	20240215	-43.20	4445	20241115	7.09	8380	-43.20	20240215	4445	7.09	20241115	8380	-43.20	20240215	4445	7.09	20241115	3.24	N	054040	500	80 억	0	N	N	N	N
118	20241210	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4785	185	2	4.02	227396695	47938	32.30	4580	4815	4580	5980	3220	4600	4743.56	0.00	0	14010	4853	4726	4663	4536	4473	4695	4505	80	1380	500	3220	5	1	16071290	769	3.54	0.51	12	0.30	1350.00	9329.00	8380	20240215	-42.90	4445	20241115	7.65	8380	-42.90	20240215	4445	7.65	20241115	8380	-42.90	20240215	4445	7.65	20241115	3.24	N	054040	500	80 억	0	N	N	N	N
119	20241210	110528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4805	205	2	4.46	171400315	36190	24.38	4580	4815	4580	5980	3220	4600	4736.12	0.00	0	10277	4853	4726	4663	4536	4473	4695	4505	80	1380	500	3220	5	1	16071290	772	3.56	0.52	12	0.23	1350.00	9329.00	8380	20240215	-42.66	4445	20241115	8.10	8380	-42.66	20240215	4445	8.10	20241115	8380	-42.66	20240215	4445	8.10	20241115	3.24	N	054040	500	80 억	0	N	N	N	N
120	20241210	100528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	150	2	3.26	99857440	21231	14.31	4580	4785	4580	5980	3220	4600	4703.38	0.00	0	3732	4853	4726	4663	4536	4473	4695	4505	80	1380	500	3220	5	1	16071290	763	3.52	0.51	12	0.13	1350.00	9329.00	8380	20240215	-43.32	4445	20241115	6.86	8380	-43.32	20240215	4445	6.86	20241115	8380	-43.32	20240215	4445	6.86	20241115	3.24	N	054040	500	80 억	0	N	N	N	N
121	20241210	090532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4625	25	2	0.54	13615040	2954	1.99	4580	4675	4580	5980	3220	4600	4609.02	0.00	0	1058	4853	4726	4663	4536	4473	4695	4505	80	1380	500	3220	5	1	16071290	743	3.43	0.50	12	0.02	1350.00	9329.00	8380	20240215	-44.81	4445	20241115	4.05	8380	-44.81	20240215	4445	4.05	20241115	8380	-44.81	20240215	4445	4.05	20241115	3.24	N	054040	500	80 억	0	N	N	N	N
122	20241209	160527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	-265	5	-5.45	689097490	147855	112.21	4790	4790	4600	6320	3410	4865	4660.80	0.00	0	-33616	5145	5005	4860	4720	4575	4932	4647	80	1455	500	3400	5	1	16071290	739	3.41	0.49	12	0.92	1350.00	9329.00	8380	20240215	-45.11	4445	20241115	3.49	8380	-45.11	20240215	4445	3.49	20241115	8380	-45.11	20240215	4445	3.49	20241115	3.25	N	054040	500	80 억	0	N	N	N	N
123	20241209	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	-225	5	-4.62	642539025	137761	104.55	4790	4790	4605	6320	3410	4865	4664.16	0.00	0	-32811	5145	5005	4860	4720	4575	4932	4647	80	1455	500	3400	5	1	16071290	746	3.44	0.50	12	0.86	1350.00	9329.00	8380	20240215	-44.63	4445	20241115	4.39	8380	-44.63	20240215	4445	4.39	20241115	8380	-44.63	20240215	4445	4.39	20241115	3.25	N	054040	500	80 억	0	N	N	N	N
124	20241209	140529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	-210	5	-4.32	529316410	113303	85.99	4790	4790	4605	6320	3410	4865	4671.69	0.00	0	-34185	5145	5005	4860	4720	4575	4932	4647	80	1455	500	3400	5	1	16071290	748	3.45	0.50	12	0.71	1350.00	9329.00	8380	20240215	-44.45	4445	20241115	4.72	8380	-44.45	20240215	4445	4.72	20241115	8380	-44.45	20240215	4445	4.72	20241115	3.25	N	054040	500	80 억	0	N	N	N	N
125	20241209	130530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	-200	5	-4.11	491170090	105121	79.78	4790	4790	4605	6320	3410	4865	4672.43	0.00	0	-32408	5145	5005	4860	4720	4575	4932	4647	80	1455	500	3400	5	1	16071290	750	3.46	0.50	12	0.65	1350.00	9329.00	8380	20240215	-44.33	4445	20241115	4.95	8380	-44.33	20240215	4445	4.95	20241115	8380	-44.33	20240215	4445	4.95	20241115	3.25	N	054040	500	80 억	0	N	N	N	N
126	20241209	120528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4680	-185	5	-3.80	427194360	91422	69.38	4790	4790	4605	6320	3410	4865	4672.77	0.00	0	-24286	5145	5005	4860	4720	4575	4932	4647	80	1455	500	3400	5	1	16071290	752	3.47	0.50	12	0.57	1350.00	9329.00	8380	20240215	-44.15	4445	20241115	5.29	8380	-44.15	20240215	4445	5.29	20241115	8380	-44.15	20240215	4445	5.29	20241115	3.25	N	054040	500	80 억	0	N	N	N	N
127	20241209	110529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4680	-185	5	-3.80	379235970	81199	61.62	4790	4790	4605	6320	3410	4865	4670.45	0.00	0	-21494	5145	5005	4860	4720	4575	4932	4647	80	1455	500	3400	5	1	16071290	752	3.47	0.50	12	0.51	1350.00	9329.00	8380	20240215	-44.15	4445	20241115	5.29	8380	-44.15	20240215	4445	5.29	20241115	8380	-44.15	20240215	4445	5.29	20241115	3.25	N	054040	500	80 억	0	N	N	N	N
128	20241209	100527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-195	5	-4.01	262862050	56282	42.71	4790	4790	4605	6320	3410	4865	4670.45	0.00	0	-14054	5145	5005	4860	4720	4575	4932	4647	80	1455	500	3400	5	1	16071290	751	3.46	0.50	12	0.35	1350.00	9329.00	8380	20240215	-44.27	4445	20241115	5.06	8380	-44.27	20240215	4445	5.06	20241115	8380	-44.27	20240215	4445	5.06	20241115	3.25	N	054040	500	80 억	0	N	N	N	N
129	20241209	090525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4720	-145	5	-2.98	22369680	4704	3.57	4790	4790	4720	6320	3410	4865	4755.46	0.00	0	-1078	5145	5005	4860	4720	4575	4932	4647	80	1455	500	3400	5	1	16071290	759	3.50	0.51	12	0.03	1350.00	9329.00	8380	20240215	-43.68	4445	20241115	6.19	8380	-43.68	20240215	4445	6.19	20241115	8380	-43.68	20240215	4445	6.19	20241115	3.25	N	054040	500	80 억	0	N	N	N	N
130	20241206	160524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	-115	5	-2.31	632396055	131448	145.10	4935	5000	4715	6470	3490	4980	4809.44	0.00	0	-880	5226	5102	5006	4882	4786	5055	4835	80	1490	500	3480	5	1	16071290	782	3.60	0.52	12	0.82	1350.00	9329.00	8380	20240215	-41.95	4445	20241115	9.45	8380	-41.95	20240215	4445	9.45	20241115	8380	-41.95	20240215	4445	9.45	20241115	3.22	N	054040	500	80 억	170	N	N	N	N
131	20241206	150526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	-185	5	-3.71	609121325	126629	139.78	4935	5000	4715	6470	3490	4980	4808.66	0.00	0	783	5226	5102	5006	4882	4786	5055	4835	80	1490	500	3480	5	1	16071290	771	3.55	0.51	12	0.79	1350.00	9329.00	8380	20240215	-42.78	4445	20241115	7.87	8380	-42.78	20240215	4445	7.87	20241115	8380	-42.78	20240215	4445	7.87	20241115	3.22	N	054040	500	80 억	170	N	N	N	N
132	20241206	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4770	-210	5	-4.22	516476285	107278	118.42	4935	5000	4715	6470	3490	4980	4812.50	0.00	0	-3451	5226	5102	5006	4882	4786	5055	4835	80	1490	500	3480	5	1	16071290	767	3.53	0.51	12	0.67	1350.00	9329.00	8380	20240215	-43.08	4445	20241115	7.31	8380	-43.08	20240215	4445	7.31	20241115	8380	-43.08	20240215	4445	7.31	20241115	3.22	N	054040	500	80 억	170	N	N	N	N
133	20241206	130525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	-190	5	-3.82	461379565	95774	105.72	4935	5000	4715	6470	3490	4980	4815.31	0.00	0	-1854	5226	5102	5006	4882	4786	5055	4835	80	1490	500	3480	5	1	16071290	770	3.55	0.51	12	0.60	1350.00	9329.00	8380	20240215	-42.84	4445	20241115	7.76	8380	-42.84	20240215	4445	7.76	20241115	8380	-42.84	20240215	4445	7.76	20241115	3.22	N	054040	500	80 억	170	N	N	N	N
134	20241206	120522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	-165	5	-3.31	403625390	83765	92.47	4935	5000	4715	6470	3490	4980	4816.20	0.00	0	-210	5226	5102	5006	4882	4786	5055	4835	80	1490	500	3480	5	1	16071290	774	3.57	0.52	12	0.52	1350.00	9329.00	8380	20240215	-42.54	4445	20241115	8.32	8380	-42.54	20240215	4445	8.32	20241115	8380	-42.54	20240215	4445	8.32	20241115	3.22	N	054040	500	80 억	170	N	N	N	N
135	20241206	110524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	-225	5	-4.52	320606110	66503	73.41	4935	5000	4715	6470	3490	4980	4818.00	0.00	0	382	5226	5102	5006	4882	4786	5055	4835	80	1490	500	3480	5	1	16071290	764	3.52	0.51	12	0.41	1350.00	9329.00	8380	20240215	-43.26	4445	20241115	6.97	8380	-43.26	20240215	4445	6.97	20241115	8380	-43.26	20240215	4445	6.97	20241115	3.22	N	054040	500	80 억	170	N	N	N	N
136	20241206	100521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	-115	5	-2.31	161994135	33419	36.89	4935	5000	4785	6470	3490	4980	4842.43	0.00	0	-1483	5226	5102	5006	4882	4786	5055	4835	80	1490	500	3480	5	1	16071290	782	3.60	0.52	12	0.21	1350.00	9329.00	8380	20240215	-41.95	4445	20241115	9.45	8380	-41.95	20240215	4445	9.45	20241115	8380	-41.95	20240215	4445	9.45	20241115	3.22	N	054040	500	80 억	170	N	N	N	N
137	20241206	090524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-30	5	-0.60	9525540	1917	2.12	4935	5000	4930	6470	3490	4980	4950.54	0.00	0	-29	5226	5102	5006	4882	4786	5055	4835	80	1490	500	3480	5	1	16071290	796	3.67	0.53	12	0.01	1350.00	9329.00	8380	20240215	-40.93	4445	20241115	11.36	8380	-40.93	20240215	4445	11.36	20241115	8380	-40.93	20240215	4445	11.36	20241115	3.22	N	054040	500	80 억	170	N	N	N	N
138	20241205	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	-80	5	-1.58	449438330	90011	49.55	5060	5130	4910	6570	3550	5060	4992.93	0.15	0	-23073	5246	5152	4976	4882	4706	5200	4930	80	1510	500	3540	5	1	16071290	800	3.69	0.53	12	0.56	1350.00	9329.00	8380	20240215	-40.57	4445	20241115	12.04	8380	-40.57	20240215	4445	12.04	20241115	8380	-40.57	20240215	4445	12.04	20241115	3.26	N	054040	500	80 억	23491	N	N	N	N
139	20241205	150519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-90	5	-1.78	401359680	80293	44.20	5060	5130	4940	6570	3550	5060	4998.31	0.15	0	-22747	5246	5152	4976	4882	4706	5200	4930	80	1510	500	3540	5	1	16071290	799	3.68	0.53	12	0.50	1350.00	9329.00	8380	20240215	-40.69	4445	20241115	11.81	8380	-40.69	20240215	4445	11.81	20241115	8380	-40.69	20240215	4445	11.81	20241115	3.26	N	054040	500	80 억	23491	N	N	N	N
140	20241205	140516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-50	5	-0.99	359184165	71830	39.54	5060	5130	4940	6570	3550	5060	5000.07	0.15	0	-17504	5246	5152	4976	4882	4706	5200	4930	80	1510	500	3540	10	1	16071290	805	3.71	0.54	12	0.45	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	8380	-40.21	20240215	4445	12.71	20241115	8380	-40.21	20240215	4445	12.71	20241115	3.26	N	054040	500	80 억	23491	N	N	N	N
141	20241205	130516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-65	5	-1.28	322682255	64513	35.51	5060	5130	4940	6570	3550	5060	5001.37	0.15	0	-14864	5246	5152	4976	4882	4706	5200	4930	80	1510	500	3540	5	1	16071290	803	3.70	0.54	12	0.40	1350.00	9329.00	8380	20240215	-40.39	4445	20241115	12.37	8380	-40.39	20240215	4445	12.37	20241115	8380	-40.39	20240215	4445	12.37	20241115	3.26	N	054040	500	80 억	23491	N	N	N	N
142	20241205	120516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-50	5	-0.99	266981635	53327	29.35	5060	5130	4940	6570	3550	5060	5006.00	0.15	0	-14463	5246	5152	4976	4882	4706	5200	4930	80	1510	500	3540	10	1	16071290	805	3.71	0.54	12	0.33	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	8380	-40.21	20240215	4445	12.71	20241115	8380	-40.21	20240215	4445	12.71	20241115	3.26	N	054040	500	80 억	23491	N	N	N	N
143	20241205	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-65	5	-1.28	238815265	47681	26.25	5060	5130	4940	6570	3550	5060	5008.07	0.15	0	-10338	5246	5152	4976	4882	4706	5200	4930	80	1510	500	3540	5	1	16071290	803	3.70	0.54	12	0.30	1350.00	9329.00	8380	20240215	-40.39	4445	20241115	12.37	8380	-40.39	20240215	4445	12.37	20241115	8380	-40.39	20240215	4445	12.37	20241115	3.26	N	054040	500	80 억	23491	N	N	N	N
144	20241205	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-50	5	-0.99	196067625	39121	21.53	5060	5130	4940	6570	3550	5060	5011.21	0.15	0	-10734	5246	5152	4976	4882	4706	5200	4930	80	1510	500	3540	10	1	16071290	805	3.71	0.54	12	0.24	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	8380	-40.21	20240215	4445	12.71	20241115	8380	-40.21	20240215	4445	12.71	20241115	3.26	N	054040	500	80 억	23491	N	N	N	N
145	20241205	090517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-50	5	-0.99	88286440	17504	9.64	5060	5130	5010	6570	3550	5060	5043.32	0.15	0	-192	5246	5152	4976	4882	4706	5200	4930	80	1510	500	3540	10	1	16071290	805	3.71	0.54	12	0.11	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	8380	-40.21	20240215	4445	12.71	20241115	8380	-40.21	20240215	4445	12.71	20241115	3.26	N	054040	500	80 억	23491	N	N	N	N
146	20241204	160508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	125	2	2.53	872650145	176082	430.44	4900	5070	4800	6410	3455	4935	4955.27	0.13	0	2435	5001	4967	4901	4867	4801	4985	4885	80	1475	500	3450	10	1	16071290	813	3.75	0.54	12	1.10	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	8380	-39.62	20240215	4445	13.84	20241115	8380	-39.62	20240215	4445	13.84	20241115	3.41	N	054040	500	80 억	21288	N	N	N	N
147	20241204	150509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	105	2	2.13	800751075	161834	395.61	4900	5070	4800	6410	3455	4935	4948.02	0.13	0	1418	5001	4967	4901	4867	4801	4985	4885	80	1475	500	3450	10	1	16071290	810	3.73	0.54	12	1.01	1350.00	9329.00	8380	20240215	-39.86	4445	20241115	13.39	8380	-39.86	20240215	4445	13.39	20241115	8380	-39.86	20240215	4445	13.39	20241115	3.41	N	054040	500	80 억	21288	N	N	N	N
148	20241204	140508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	45	2	0.91	614928435	124896	305.32	4900	5040	4800	6410	3455	4935	4923.48	0.13	0	-10017	5001	4967	4901	4867	4801	4985	4885	80	1475	500	3450	5	1	16071290	800	3.69	0.53	12	0.78	1350.00	9329.00	8380	20240215	-40.57	4445	20241115	12.04	8380	-40.57	20240215	4445	12.04	20241115	8380	-40.57	20240215	4445	12.04	20241115	3.41	N	054040	500	80 억	21288	N	N	N	N
149	20241204	130504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	20	2	0.41	558115195	113444	277.32	4900	5040	4800	6410	3455	4935	4919.67	0.13	0	-7850	5001	4967	4901	4867	4801	4985	4885	80	1475	500	3450	5	1	16071290	796	3.67	0.53	12	0.71	1350.00	9329.00	8380	20240215	-40.87	4445	20241115	11.47	8380	-40.87	20240215	4445	11.47	20241115	8380	-40.87	20240215	4445	11.47	20241115	3.41	N	054040	500	80 억	21288	N	N	N	N
150	20241204	120503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	0	3	0.00	546674030	111129	271.66	4900	5040	4800	6410	3455	4935	4919.20	0.13	0	-7855	5001	4967	4901	4867	4801	4985	4885	80	1475	500	3450	5	1	16071290	793	3.66	0.53	12	0.69	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	3.41	N	054040	500	80 억	21288	N	N	N	N
151	20241204	110501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	10	2	0.20	418454635	85138	208.13	4900	5040	4800	6410	3455	4935	4914.90	0.13	0	-14288	5001	4967	4901	4867	4801	4985	4885	80	1475	500	3450	5	1	16071290	795	3.66	0.53	12	0.53	1350.00	9329.00	8380	20240215	-40.99	4445	20241115	11.25	8380	-40.99	20240215	4445	11.25	20241115	8380	-40.99	20240215	4445	11.25	20241115	3.41	N	054040	500	80 억	21288	N	N	N	N
152	20241204	100501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	-55	5	-1.11	256264185	52422	128.15	4900	4970	4800	6410	3455	4935	4888.04	0.13	0	-10174	5001	4967	4901	4867	4801	4985	4885	80	1475	500	3450	5	1	16071290	784	3.61	0.52	12	0.33	1350.00	9329.00	8380	20240215	-41.77	4445	20241115	9.79	8380	-41.77	20240215	4445	9.79	20241115	8380	-41.77	20240215	4445	9.79	20241115	3.41	N	054040	500	80 억	21288	N	N	N	N
153	20241204	090506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	-5	5	-0.10	47767500	9748	23.83	4900	4935	4875	6410	3455	4935	4898.36	0.13	0	668	5001	4967	4901	4867	4801	4985	4885	80	1475	500	3450	5	1	16071290	792	3.65	0.53	12	0.06	1350.00	9329.00	8380	20240215	-41.17	4445	20241115	10.91	8380	-41.17	20240215	4445	10.91	20241115	8380	-41.17	20240215	4445	10.91	20241115	3.41	N	054040	500	80 억	21288	N	N	N	N
154	20241203	160529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	60	2	1.23	199117465	40679	62.74	4835	4935	4835	6330	3415	4875	4894.85	0.08	0	7642	5058	4966	4908	4816	4758	4937	4787	80	1455	500	3410	5	1	16071290	793	3.66	0.53	12	0.25	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	3.45	N	054040	500	80 억	13644	N	N	N	N
155	20241203	150547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	20	2	0.41	118433120	24207	37.33	4835	4925	4835	6330	3415	4875	4892.52	0.08	0	5436	5058	4966	4908	4816	4758	4937	4787	80	1455	500	3410	5	1	16071290	787	3.63	0.52	12	0.15	1350.00	9329.00	8380	20240215	-41.59	4445	20241115	10.12	8380	-41.59	20240215	4445	10.12	20241115	8380	-41.59	20240215	4445	10.12	20241115	3.45	N	054040	500	80 억	13644	N	N	N	N
156	20241203	140535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	30	2	0.62	82668070	16908	26.08	4835	4925	4835	6330	3415	4875	4889.29	0.08	0	3077	5058	4966	4908	4816	4758	4937	4787	80	1455	500	3410	5	1	16071290	788	3.63	0.53	12	0.11	1350.00	9329.00	8380	20240215	-41.47	4445	20241115	10.35	8380	-41.47	20240215	4445	10.35	20241115	8380	-41.47	20240215	4445	10.35	20241115	3.45	N	054040	500	80 억	13644	N	N	N	N
157	20241203	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	40	2	0.82	77241990	15802	24.37	4835	4925	4835	6330	3415	4875	4888.11	0.08	0	3043	5058	4966	4908	4816	4758	4937	4787	80	1455	500	3410	5	1	16071290	790	3.64	0.53	12	0.10	1350.00	9329.00	8380	20240215	-41.35	4445	20241115	10.57	8380	-41.35	20240215	4445	10.57	20241115	8380	-41.35	20240215	4445	10.57	20241115	3.45	N	054040	500	80 억	13644	N	N	N	N
158	20241203	120550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	40	2	0.82	72051145	14746	22.74	4835	4915	4835	6330	3415	4875	4886.15	0.08	0	3124	5058	4966	4908	4816	4758	4937	4787	80	1455	500	3410	5	1	16071290	790	3.64	0.53	12	0.09	1350.00	9329.00	8380	20240215	-41.35	4445	20241115	10.57	8380	-41.35	20240215	4445	10.57	20241115	8380	-41.35	20240215	4445	10.57	20241115	3.45	N	054040	500	80 억	13644	N	N	N	N
159	20241203	110532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	15	2	0.31	66801945	13675	21.09	4835	4910	4835	6330	3415	4875	4884.97	0.08	0	2846	5058	4966	4908	4816	4758	4937	4787	80	1455	500	3410	5	1	16071290	786	3.62	0.52	12	0.09	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	8380	-41.65	20240215	4445	10.01	20241115	8380	-41.65	20240215	4445	10.01	20241115	3.45	N	054040	500	80 억	13644	N	N	N	N
160	20241203	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	15	2	0.31	43488095	8901	13.73	4835	4910	4835	6330	3415	4875	4885.75	0.08	0	3169	5058	4966	4908	4816	4758	4937	4787	80	1455	500	3410	5	1	16071290	786	3.62	0.52	12	0.06	1350.00	9329.00	8380	20240215	-41.65	4445	20241115	10.01	8380	-41.65	20240215	4445	10.01	20241115	8380	-41.65	20240215	4445	10.01	20241115	3.45	N	054040	500	80 억	13644	N	N	N	N
161	20241203	090521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	20	2	0.41	12334020	2542	3.92	4835	4895	4835	6330	3415	4875	4852.09	0.08	0	865	5058	4966	4908	4816	4758	4937	4787	80	1455	500	3410	5	1	16071290	787	3.63	0.52	12	0.02	1350.00	9329.00	8380	20240215	-41.59	4445	20241115	10.12	8380	-41.59	20240215	4445	10.12	20241115	8380	-41.59	20240215	4445	10.12	20241115	3.45	N	054040	500	80 억	13644	N	N	N	N
162	20241202	160508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4875	-105	5	-2.11	311990655	63323	84.55	4980	5000	4850	6470	3490	4980	4927.23	0.14	0	-8832	5060	5020	4980	4940	4900	5000	4920	80	1490	500	3480	5	1	16071290	783	3.61	0.52	12	0.39	1350.00	9329.00	8380	20240215	-41.83	4445	20241115	9.67	8380	-41.83	20240215	4445	9.67	20241115	8380	-41.83	20240215	4445	9.67	20241115	3.46	N	054040	500	80 억	22477	N	N	N	N
163	20241202	150543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	-100	5	-2.01	256178265	51866	69.26	4980	5000	4880	6470	3490	4980	4938.86	0.14	0	-9543	5060	5020	4980	4940	4900	5000	4920	80	1490	500	3480	5	1	16071290	784	3.61	0.52	12	0.32	1350.00	9329.00	8380	20240215	-41.77	4445	20241115	9.79	8380	-41.77	20240215	4445	9.79	20241115	8380	-41.77	20240215	4445	9.79	20241115	3.46	N	054040	500	80 억	22477	N	N	N	N
164	20241202	140523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-25	5	-0.50	175078720	35362	47.22	4980	5000	4915	6470	3490	4980	4950.65	0.14	0	-7444	5060	5020	4980	4940	4900	5000	4920	80	1490	500	3480	5	1	16071290	796	3.67	0.53	12	0.22	1350.00	9329.00	8380	20240215	-40.87	4445	20241115	11.47	8380	-40.87	20240215	4445	11.47	20241115	8380	-40.87	20240215	4445	11.47	20241115	3.46	N	054040	500	80 억	22477	N	N	N	N
165	20241202	130517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	-45	5	-0.90	161092045	32535	43.44	4980	5000	4915	6470	3490	4980	4950.92	0.14	0	-7074	5060	5020	4980	4940	4900	5000	4920	80	1490	500	3480	5	1	16071290	793	3.66	0.53	12	0.20	1350.00	9329.00	8380	20240215	-41.11	4445	20241115	11.02	8380	-41.11	20240215	4445	11.02	20241115	8380	-41.11	20240215	4445	11.02	20241115	3.46	N	054040	500	80 억	22477	N	N	N	N
166	20241202	120536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	-35	5	-0.70	144258075	29127	38.89	4980	5000	4915	6470	3490	4980	4952.28	0.14	0	-5770	5060	5020	4980	4940	4900	5000	4920	80	1490	500	3480	5	1	16071290	795	3.66	0.53	12	0.18	1350.00	9329.00	8380	20240215	-40.99	4445	20241115	11.25	8380	-40.99	20240215	4445	11.25	20241115	8380	-40.99	20240215	4445	11.25	20241115	3.46	N	054040	500	80 억	22477	N	N	N	N
167	20241202	110504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-25	5	-0.50	128842245	26016	34.74	4980	5000	4915	6470	3490	4980	4951.91	0.14	0	-3885	5060	5020	4980	4940	4900	5000	4920	80	1490	500	3480	5	1	16071290	796	3.67	0.53	12	0.16	1350.00	9329.00	8380	20240215	-40.87	4445	20241115	11.47	8380	-40.87	20240215	4445	11.47	20241115	8380	-40.87	20240215	4445	11.47	20241115	3.46	N	054040	500	80 억	22477	N	N	N	N
168	20241202	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-25	5	-0.50	57307880	11516	15.38	4980	5000	4955	6470	3490	4980	4976.22	0.14	0	-3169	5060	5020	4980	4940	4900	5000	4920	80	1490	500	3480	5	1	16071290	796	3.67	0.53	12	0.07	1350.00	9329.00	8380	20240215	-40.87	4445	20241115	11.47	8380	-40.87	20240215	4445	11.47	20241115	8380	-40.87	20240215	4445	11.47	20241115	3.46	N	054040	500	80 억	22477	N	N	N	N
169	20241202	090507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	20	2	0.40	9170650	1840	2.46	4980	5000	4980	6470	3490	4980	4985.45	0.14	0	481	5060	5020	4980	4940	4900	5000	4920	80	1490	500	3480	10	1	16071290	804	3.70	0.54	12	0.01	1350.00	9329.00	8380	20240215	-40.33	4445	20241115	12.49	8380	-40.33	20240215	4445	12.49	20241115	8380	-40.33	20240215	4445	12.49	20241115	3.46	N	054040	500	80 억	22477	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History