KissMeData/045390/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160534	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	50	2	1.48	1133301430	333320	97.94	3375	3435	3355	4385	2365	3375	3399.55	5.28	49668	9618	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2414	28.78	2.19	12	0.47	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4070	-15.85	20230619	2940	16.50	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
3	20231229	150531	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	50	2	1.48	1133301430	333320	97.94	3375	3435	3355	4385	2365	3375	3399.55	5.28	49668	9618	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2414	28.78	2.19	12	0.47	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4070	-15.85	20230619	2940	16.50	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
4	20231229	140531	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	50	2	1.48	1133301430	333320	97.94	3375	3435	3355	4385	2365	3375	3399.55	5.28	49668	9618	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2414	28.78	2.19	12	0.47	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4070	-15.85	20230619	2940	16.50	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
5	20231229	130531	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	50	2	1.48	1133301430	333320	97.94	3375	3435	3355	4385	2365	3375	3399.55	5.28	49668	9618	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2414	28.78	2.19	12	0.47	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4070	-15.85	20230619	2940	16.50	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
6	20231229	120531	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	50	2	1.48	1133301430	333320	97.94	3375	3435	3355	4385	2365	3375	3399.55	5.28	49668	9618	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2414	28.78	2.19	12	0.47	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4070	-15.85	20230619	2940	16.50	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
7	20231229	110510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	50	2	1.48	1133301430	333320	97.94	3375	3435	3355	4385	2365	3375	3399.55	5.28	49668	9618	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2414	28.78	2.19	12	0.47	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4070	-15.85	20230619	2940	16.50	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
8	20231229	100514	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	50	2	1.48	1133301430	333320	97.94	3375	3435	3355	4385	2365	3375	3399.55	5.28	49668	9618	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2414	28.78	2.19	12	0.47	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4070	-15.85	20230619	2940	16.50	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
9	20231229	090514	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	50	2	1.48	1133301430	333320	97.94	3375	3435	3355	4385	2365	3375	3399.55	5.28	49668	9618	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2414	28.78	2.19	12	0.47	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4070	-15.85	20230619	2940	16.50	20230726	5.20	N	045390	100	71 억	3719506	N	N	2	N	N
10	20231228	160509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	50	2	1.48	1104869010	324995	95.50	3375	3435	3355	4385	2365	3375	3399.55	5.21	0	9618	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2414	28.78	2.19	12	0.46	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4070	-15.85	20230619	2940	16.50	20230726	5.20	N	045390	100	71 억	3669838	N	N	2	N	N
11	20231228	150514	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	35	2	1.04	1019197940	299941	88.14	3375	3435	3355	4385	2365	3375	3397.99	5.21	0	8195	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2403	28.66	2.18	12	0.43	119.00	1561.00	4070	20230619	-16.22	2940	20230726	15.99	4070	-16.22	20230619	2940	15.99	20230726	4070	-16.22	20230619	2940	15.99	20230726	5.20	N	045390	100	71 억	3669838	N	N	1	N	N
12	20231228	140508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	45	2	1.33	851965380	250944	73.74	3375	3435	3355	4385	2365	3375	3395.04	5.21	0	6785	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2410	28.74	2.19	12	0.36	119.00	1561.00	4070	20230619	-15.97	2940	20230726	16.33	4070	-15.97	20230619	2940	16.33	20230726	4070	-15.97	20230619	2940	16.33	20230726	5.20	N	045390	100	71 억	3669838	N	N	1	N	N
13	20231228	130509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	35	2	1.04	665059090	196295	57.68	3375	3415	3355	4385	2365	3375	3388.06	5.21	0	6964	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2403	28.66	2.18	12	0.28	119.00	1561.00	4070	20230619	-16.22	2940	20230726	15.99	4070	-16.22	20230619	2940	15.99	20230726	4070	-16.22	20230619	2940	15.99	20230726	5.20	N	045390	100	71 억	3669838	N	N	1	N	N
14	20231228	120511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3405	30	2	0.89	551942975	163075	47.92	3375	3410	3355	4385	2365	3375	3384.60	5.21	0	6999	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2400	28.61	2.18	12	0.23	119.00	1561.00	4070	20230619	-16.34	2940	20230726	15.82	4070	-16.34	20230619	2940	15.82	20230726	4070	-16.34	20230619	2940	15.82	20230726	5.20	N	045390	100	71 억	3669838	N	N	1	N	N
15	20231228	110510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3390	15	2	0.44	427700550	126559	37.19	3375	3400	3355	4385	2365	3375	3379.46	5.21	0	7759	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2389	28.49	2.17	12	0.18	119.00	1561.00	4070	20230619	-16.71	2940	20230726	15.31	4070	-16.71	20230619	2940	15.31	20230726	4070	-16.71	20230619	2940	15.31	20230726	5.20	N	045390	100	71 억	3669838	N	N	1	N	N
16	20231228	100508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3385	10	2	0.30	245712550	72893	21.42	3375	3390	3355	4385	2365	3375	3370.87	5.21	0	8204	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2386	28.45	2.17	12	0.10	119.00	1561.00	4070	20230619	-16.83	2940	20230726	15.14	4070	-16.83	20230619	2940	15.14	20230726	4070	-16.83	20230619	2940	15.14	20230726	5.20	N	045390	100	71 억	3669838	N	N	1	N	N
17	20231228	090509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	-5	5	-0.15	40070980	11912	3.50	3375	3375	3355	4385	2365	3375	3363.92	5.21	0	-4088	3408	3391	3373	3356	3338	3400	3365	71	1010	100	2560	5	1	70473377	2375	28.32	2.16	12	0.02	119.00	1561.00	4070	20230619	-17.20	2940	20230726	14.63	4070	-17.20	20230619	2940	14.63	20230726	4070	-17.20	20230619	2940	14.63	20230726	5.20	N	045390	100	71 억	3669838	N	N	1	N	N
18	20231227	160506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	10	2	0.30	1141869630	338537	50.35	3360	3390	3355	4370	2360	3365	3372.95	5.18	0	16290	3491	3427	3386	3322	3281	3407	3302	71	1005	100	2550	5	1	70473377	2378	28.36	2.16	12	0.48	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	4070	-17.08	20230619	2940	14.80	20230726	4070	-17.08	20230619	2940	14.80	20230726	5.21	N	045390	100	71 억	3653526	N	N	1	N	N
19	20231227	150513	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3385	20	2	0.59	1027581740	304670	45.31	3360	3390	3355	4370	2360	3365	3372.77	5.18	0	7137	3491	3427	3386	3322	3281	3407	3302	71	1005	100	2550	5	1	70473377	2386	28.45	2.17	12	0.43	119.00	1561.00	4070	20230619	-16.83	2940	20230726	15.14	4070	-16.83	20230619	2940	15.14	20230726	4070	-16.83	20230619	2940	15.14	20230726	5.21	N	045390	100	71 억	3653526	N	N	1	N	N
20	20231227	140511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	15	2	0.45	963896280	285818	42.51	3360	3390	3355	4370	2360	3365	3372.41	5.18	0	6453	3491	3427	3386	3322	3281	3407	3302	71	1005	100	2550	5	1	70473377	2382	28.40	2.17	12	0.41	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	4070	-16.95	20230619	2940	14.97	20230726	4070	-16.95	20230619	2940	14.97	20230726	5.21	N	045390	100	71 억	3653526	N	N	1	N	N
21	20231227	130506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3385	20	2	0.59	847341885	251308	37.38	3360	3390	3355	4370	2360	3365	3371.73	5.18	0	-4094	3491	3427	3386	3322	3281	3407	3302	71	1005	100	2550	5	1	70473377	2386	28.45	2.17	12	0.36	119.00	1561.00	4070	20230619	-16.83	2940	20230726	15.14	4070	-16.83	20230619	2940	15.14	20230726	4070	-16.83	20230619	2940	15.14	20230726	5.21	N	045390	100	71 억	3653526	N	N	1	N	N
22	20231227	120506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	10	2	0.30	763076470	226397	33.67	3360	3390	3355	4370	2360	3365	3370.52	5.18	0	-4617	3491	3427	3386	3322	3281	3407	3302	71	1005	100	2550	5	1	70473377	2378	28.36	2.16	12	0.32	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	4070	-17.08	20230619	2940	14.80	20230726	4070	-17.08	20230619	2940	14.80	20230726	5.21	N	045390	100	71 억	3653526	N	N	1	N	N
23	20231227	110509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	10	2	0.30	636518880	188820	28.08	3360	3390	3355	4370	2360	3365	3371.04	5.18	0	-8419	3491	3427	3386	3322	3281	3407	3302	71	1005	100	2550	5	1	70473377	2378	28.36	2.16	12	0.27	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	4070	-17.08	20230619	2940	14.80	20230726	4070	-17.08	20230619	2940	14.80	20230726	5.21	N	045390	100	71 억	3653526	N	N	1	N	N
24	20231227	100510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	5	2	0.15	407223555	120729	17.96	3360	3390	3355	4370	2360	3365	3373.04	5.18	0	-12841	3491	3427	3386	3322	3281	3407	3302	71	1005	100	2550	5	1	70473377	2375	28.32	2.16	12	0.17	119.00	1561.00	4070	20230619	-17.20	2940	20230726	14.63	4070	-17.20	20230619	2940	14.63	20230726	4070	-17.20	20230619	2940	14.63	20230726	5.21	N	045390	100	71 억	3653526	N	N	1	N	N
25	20231227	090511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	10	2	0.30	112022520	33297	4.95	3360	3380	3355	4370	2360	3365	3364.34	5.18	0	9329	3491	3427	3386	3322	3281	3407	3302	71	1005	100	2550	5	1	70473377	2378	28.36	2.16	12	0.05	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	4070	-17.08	20230619	2940	14.80	20230726	4070	-17.08	20230619	2940	14.80	20230726	5.21	N	045390	100	71 억	3653526	N	N	1	N	N
26	20231226	160511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3365	15	2	0.45	2244001780	665934	103.72	3390	3450	3345	4355	2345	3350	3369.71	5.11	23715	47045	3436	3392	3371	3327	3306	3382	3317	71	1005	100	2540	5	1	70473377	2371	28.28	2.16	12	0.94	119.00	1561.00	4070	20230619	-17.32	2940	20230726	14.46	4070	-17.32	20230619	2940	14.46	20230726	4070	-17.32	20230619	2940	14.46	20230726	5.04	N	045390	100	71 억	3602639	N	N	1	N	N
27	20231226	150508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3360	10	2	0.30	2119061325	628738	97.93	3390	3450	3345	4355	2345	3350	3370.34	5.11	23715	49563	3436	3392	3371	3327	3306	3382	3317	71	1005	100	2540	5	1	70473377	2368	28.24	2.15	12	0.89	119.00	1561.00	4070	20230619	-17.44	2940	20230726	14.29	4070	-17.44	20230619	2940	14.29	20230726	4070	-17.44	20230619	2940	14.29	20230726	5.04	N	045390	100	71 억	3602639	N	N	2	N	N
28	20231226	140510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	0	3	0.00	1235807950	367410	57.23	3390	3395	3345	4355	2345	3350	3363.57	5.11	23715	-13074	3436	3392	3371	3327	3306	3382	3317	71	1005	100	2540	5	1	70473377	2361	28.15	2.15	12	0.52	119.00	1561.00	4070	20230619	-17.69	2940	20230726	13.95	4070	-17.69	20230619	2940	13.95	20230726	4070	-17.69	20230619	2940	13.95	20230726	5.04	N	045390	100	71 억	3602639	N	N	2	N	N
29	20231226	130511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	20	2	0.60	818141855	242937	37.84	3390	3395	3350	4355	2345	3350	3367.72	5.11	23715	-26474	3436	3392	3371	3327	3306	3382	3317	71	1005	100	2540	5	1	70473377	2375	28.32	2.16	12	0.34	119.00	1561.00	4070	20230619	-17.20	2940	20230726	14.63	4070	-17.20	20230619	2940	14.63	20230726	4070	-17.20	20230619	2940	14.63	20230726	5.04	N	045390	100	71 억	3602639	N	N	2	N	N
30	20231226	120509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	25	2	0.75	692374390	205624	32.03	3390	3395	3350	4355	2345	3350	3367.19	5.11	23715	-23943	3436	3392	3371	3327	3306	3382	3317	71	1005	100	2540	5	1	70473377	2378	28.36	2.16	12	0.29	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	4070	-17.08	20230619	2940	14.80	20230726	4070	-17.08	20230619	2940	14.80	20230726	5.04	N	045390	100	71 억	3602639	N	N	2	N	N
31	20231226	110513	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	25	2	0.75	639329275	189898	29.58	3390	3395	3350	4355	2345	3350	3366.70	5.11	23715	-22162	3436	3392	3371	3327	3306	3382	3317	71	1005	100	2540	5	1	70473377	2378	28.36	2.16	12	0.27	119.00	1561.00	4070	20230619	-17.08	2940	20230726	14.80	4070	-17.08	20230619	2940	14.80	20230726	4070	-17.08	20230619	2940	14.80	20230726	5.04	N	045390	100	71 억	3602639	N	N	2	N	N
32	20231226	100509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3365	15	2	0.45	397574395	118334	18.43	3390	3395	3350	4355	2345	3350	3359.77	5.11	23715	-13489	3436	3392	3371	3327	3306	3382	3317	71	1005	100	2540	5	1	70473377	2371	28.28	2.16	12	0.17	119.00	1561.00	4070	20230619	-17.32	2940	20230726	14.46	4070	-17.32	20230619	2940	14.46	20230726	4070	-17.32	20230619	2940	14.46	20230726	5.04	N	045390	100	71 억	3602639	N	N	2	N	N
33	20231226	090510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3365	15	2	0.45	62912900	18657	2.91	3390	3395	3360	4355	2345	3350	3372.14	5.11	23715	-6833	3436	3392	3371	3327	3306	3382	3317	71	1005	100	2540	5	1	70473377	2371	28.28	2.16	12	0.03	119.00	1561.00	4070	20230619	-17.32	2940	20230726	14.46	4070	-17.32	20230619	2940	14.46	20230726	4070	-17.32	20230619	2940	14.46	20230726	5.04	N	045390	100	71 억	3602639	N	N	2	N	N
34	20231222	160504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	-5	5	-0.15	2159412445	638629	44.17	3390	3415	3350	4360	2350	3355	3381.45	5.06	16548	13016	3578	3466	3403	3291	3228	3435	3260	71	1005	100	2540	5	1	70473377	2361	28.15	2.15	12	0.91	119.00	1561.00	4070	20230619	-17.69	2940	20230726	13.95	4070	-17.69	20230619	2940	13.95	20230726	4070	-17.69	20230619	2940	13.95	20230726	4.99	N	045390	100	71 억	3565908	N	N	2	N	N
35	20231222	150503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3355	0	3	0.00	2020016640	597044	41.29	3390	3415	3355	4360	2350	3355	3383.36	5.06	16548	15184	3578	3466	3403	3291	3228	3435	3260	71	1005	100	2540	5	1	70473377	2364	28.19	2.15	12	0.85	119.00	1561.00	4070	20230619	-17.57	2940	20230726	14.12	4070	-17.57	20230619	2940	14.12	20230726	4070	-17.57	20230619	2940	14.12	20230726	4.99	N	045390	100	71 억	3565908	N	N	2	N	N
36	20231222	140500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	15	2	0.45	1661356055	490304	33.91	3390	3415	3355	4360	2350	3355	3388.42	5.06	16548	3231	3578	3466	3403	3291	3228	3435	3260	71	1005	100	2540	5	1	70473377	2375	28.32	2.16	12	0.70	119.00	1561.00	4070	20230619	-17.20	2940	20230726	14.63	4070	-17.20	20230619	2940	14.63	20230726	4070	-17.20	20230619	2940	14.63	20230726	4.99	N	045390	100	71 억	3565908	N	N	2	N	N
37	20231222	130459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3395	40	2	1.19	1382621310	407714	28.20	3390	3415	3355	4360	2350	3355	3391.15	5.06	16548	-512	3578	3466	3403	3291	3228	3435	3260	71	1005	100	2540	5	1	70473377	2393	28.53	2.17	12	0.58	119.00	1561.00	4070	20230619	-16.58	2940	20230726	15.48	4070	-16.58	20230619	2940	15.48	20230726	4070	-16.58	20230619	2940	15.48	20230726	4.99	N	045390	100	71 억	3565908	N	N	2	N	N
38	20231222	120500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3400	45	2	1.34	1302251505	384060	26.56	3390	3415	3355	4360	2350	3355	3390.75	5.06	16548	4412	3578	3466	3403	3291	3228	3435	3260	71	1005	100	2540	5	1	70473377	2396	28.57	2.18	12	0.54	119.00	1561.00	4070	20230619	-16.46	2940	20230726	15.65	4070	-16.46	20230619	2940	15.65	20230726	4070	-16.46	20230619	2940	15.65	20230726	4.99	N	045390	100	71 억	3565908	N	N	2	N	N
39	20231222	110501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3400	45	2	1.34	1177203650	347286	24.02	3390	3415	3355	4360	2350	3355	3389.72	5.06	16548	6769	3578	3466	3403	3291	3228	3435	3260	71	1005	100	2540	5	1	70473377	2396	28.57	2.18	12	0.49	119.00	1561.00	4070	20230619	-16.46	2940	20230726	15.65	4070	-16.46	20230619	2940	15.65	20230726	4070	-16.46	20230619	2940	15.65	20230726	4.99	N	045390	100	71 억	3565908	N	N	2	N	N
40	20231222	100459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	25	2	0.75	913602760	269367	18.63	3390	3415	3355	4360	2350	3355	3391.67	5.06	16548	3300	3578	3466	3403	3291	3228	3435	3260	71	1005	100	2540	5	1	70473377	2382	28.40	2.17	12	0.38	119.00	1561.00	4070	20230619	-16.95	2940	20230726	14.97	4070	-16.95	20230619	2940	14.97	20230726	4070	-16.95	20230619	2940	14.97	20230726	4.99	N	045390	100	71 억	3565908	N	N	2	N	N
41	20231222	090500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3400	45	2	1.34	236014355	69591	4.81	3390	3410	3375	4360	2350	3355	3391.45	5.06	16548	13450	3578	3466	3403	3291	3228	3435	3260	71	1005	100	2540	5	1	70473377	2396	28.57	2.18	12	0.10	119.00	1561.00	4070	20230619	-16.46	2940	20230726	15.65	4070	-16.46	20230619	2940	15.65	20230726	4070	-16.46	20230619	2940	15.65	20230726	4.99	N	045390	100	71 억	3565908	N	N	2	N	N
42	20231221	160458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3355	-145	5	-4.14	4900579145	1436770	57.39	3515	3515	3340	4550	2450	3500	3410.13	5.17	0	-95853	3780	3640	3525	3385	3270	3582	3327	71	1050	100	2660	5	1	70473377	2364	28.19	2.15	12	2.04	119.00	1561.00	4070	20230619	-17.57	2940	20230726	14.12	4070	-17.57	20230619	2940	14.12	20230726	4070	-17.57	20230619	2940	14.12	20230726	4.89	N	045390	100	71 억	3645213	N	N	2	N	N
43	20231221	150459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3355	-145	5	-4.14	4602968015	1347899	53.84	3515	3515	3345	4550	2450	3500	3413.90	5.17	0	-99403	3780	3640	3525	3385	3270	3582	3327	71	1050	100	2660	5	1	70473377	2364	28.19	2.15	12	1.91	119.00	1561.00	4070	20230619	-17.57	2940	20230726	14.12	4070	-17.57	20230619	2940	14.12	20230726	4070	-17.57	20230619	2940	14.12	20230726	4.89	N	045390	100	71 억	3645213	N	N	2	N	N
44	20231221	140457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	-150	5	-4.29	4021983060	1174661	46.92	3515	3515	3350	4550	2450	3500	3422.90	5.17	0	-91864	3780	3640	3525	3385	3270	3582	3327	71	1050	100	2660	5	1	70473377	2361	28.15	2.15	12	1.67	119.00	1561.00	4070	20230619	-17.69	2940	20230726	13.95	4070	-17.69	20230619	2940	13.95	20230726	4070	-17.69	20230619	2940	13.95	20230726	4.89	N	045390	100	71 억	3645213	N	N	2	N	N
45	20231221	130458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3390	-110	5	-3.14	2940120590	853808	34.11	3515	3515	3385	4550	2450	3500	3442.46	5.17	0	-86337	3780	3640	3525	3385	3270	3582	3327	71	1050	100	2660	5	1	70473377	2389	28.49	2.17	12	1.21	119.00	1561.00	4070	20230619	-16.71	2940	20230726	15.31	4070	-16.71	20230619	2940	15.31	20230726	4070	-16.71	20230619	2940	15.31	20230726	4.89	N	045390	100	71 억	3645213	N	N	2	N	N
46	20231221	120500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3400	-100	5	-2.86	2546653545	737843	29.47	3515	3515	3395	4550	2450	3500	3450.41	5.17	0	-49156	3780	3640	3525	3385	3270	3582	3327	71	1050	100	2660	5	1	70473377	2396	28.57	2.18	12	1.05	119.00	1561.00	4070	20230619	-16.46	2940	20230726	15.65	4070	-16.46	20230619	2940	15.65	20230726	4070	-16.46	20230619	2940	15.65	20230726	4.89	N	045390	100	71 억	3645213	N	N	2	N	N
47	20231221	110500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3405	-95	5	-2.71	2262210480	654290	26.14	3515	3515	3395	4550	2450	3500	3456.44	5.17	0	-38035	3780	3640	3525	3385	3270	3582	3327	71	1050	100	2660	5	1	70473377	2400	28.61	2.18	12	0.93	119.00	1561.00	4070	20230619	-16.34	2940	20230726	15.82	4070	-16.34	20230619	2940	15.82	20230726	4070	-16.34	20230619	2940	15.82	20230726	4.89	N	045390	100	71 억	3645213	N	N	2	N	N
48	20231221	100457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3475	-25	5	-0.71	799238555	228975	9.15	3515	3515	3470	4550	2450	3500	3489.79	5.17	0	25407	3780	3640	3525	3385	3270	3582	3327	71	1050	100	2660	5	1	70473377	2449	29.20	2.23	12	0.32	119.00	1561.00	4070	20230619	-14.62	2940	20230726	18.20	4070	-14.62	20230619	2940	18.20	20230726	4070	-14.62	20230619	2940	18.20	20230726	4.89	N	045390	100	71 억	3645213	N	N	2	N	N
49	20231221	090459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3500	0	3	0.00	250472475	71683	2.86	3515	3515	3470	4550	2450	3500	3492.49	5.17	0	3808	3780	3640	3525	3385	3270	3582	3327	71	1050	100	2660	5	1	70473377	2467	29.41	2.24	12	0.10	119.00	1561.00	4070	20230619	-14.00	2940	20230726	19.05	4070	-14.00	20230619	2940	19.05	20230726	4070	-14.00	20230619	2940	19.05	20230726	4.89	N	045390	100	71 억	3645213	N	N	2	N	N
50	20231220	160459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3500	-110	5	-3.05	8777553060	2485569	210.02	3620	3665	3410	4690	2530	3610	3531.42	5.53	0	-254126	3723	3666	3573	3516	3423	3695	3545	71	1080	100	2740	5	1	70473377	2467	29.41	2.24	12	3.53	119.00	1561.00	4070	20230619	-14.00	2940	20230726	19.05	4070	-14.00	20230619	2940	19.05	20230726	4070	-14.00	20230619	2940	19.05	20230726	4.88	N	045390	100	71 억	3898937	N	N	2	N	N
51	20231220	150525	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3515	-95	5	-2.63	8462024565	2395497	202.41	3620	3665	3410	4690	2530	3610	3532.47	5.53	0	-247055	3723	3666	3573	3516	3423	3695	3545	71	1080	100	2740	5	1	70473377	2477	29.54	2.25	12	3.40	119.00	1561.00	4070	20230619	-13.64	2940	20230726	19.56	4070	-13.64	20230619	2940	19.56	20230726	4070	-13.64	20230619	2940	19.56	20230726	4.88	N	045390	100	71 억	3898937	N	N	2	N	N
52	20231220	140532	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3480	-130	5	-3.60	8101771445	2292526	193.71	3620	3665	3410	4690	2530	3610	3533.99	5.53	0	-244544	3723	3666	3573	3516	3423	3695	3545	71	1080	100	2740	5	1	70473377	2452	29.24	2.23	12	3.25	119.00	1561.00	4070	20230619	-14.50	2940	20230726	18.37	4070	-14.50	20230619	2940	18.37	20230726	4070	-14.50	20230619	2940	18.37	20230726	4.88	N	045390	100	71 억	3898937	N	N	2	N	N
53	20231220	130528	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	-175	5	-4.85	7425685245	2097103	177.20	3620	3665	3410	4690	2530	3610	3540.93	5.53	0	-192337	3723	3666	3573	3516	3423	3695	3545	71	1080	100	2740	5	1	70473377	2421	28.87	2.20	12	2.98	119.00	1561.00	4070	20230619	-15.60	2940	20230726	16.84	4070	-15.60	20230619	2940	16.84	20230726	4070	-15.60	20230619	2940	16.84	20230726	4.88	N	045390	100	71 억	3898937	N	N	2	N	N
54	20231220	120457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3615	5	2	0.14	2022388695	558572	47.20	3620	3665	3595	4690	2530	3610	3620.64	5.53	0	-48552	3723	3666	3573	3516	3423	3695	3545	71	1080	100	2740	5	1	70473377	2548	30.38	2.32	12	0.79	119.00	1561.00	4070	20230619	-11.18	2940	20230726	22.96	4070	-11.18	20230619	2940	22.96	20230726	4070	-11.18	20230619	2940	22.96	20230726	4.88	N	045390	100	71 억	3898937	N	N	2	N	N
55	20231220	110459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3610	0	3	0.00	1805551585	498584	42.13	3620	3665	3595	4690	2530	3610	3621.36	5.53	0	-30893	3723	3666	3573	3516	3423	3695	3545	71	1080	100	2740	5	1	70473377	2544	30.34	2.31	12	0.71	119.00	1561.00	4070	20230619	-11.30	2940	20230726	22.79	4070	-11.30	20230619	2940	22.79	20230726	4070	-11.30	20230619	2940	22.79	20230726	4.88	N	045390	100	71 억	3898937	N	N	2	N	N
56	20231220	100459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3620	10	2	0.28	1150728080	317616	26.84	3620	3665	3595	4690	2530	3610	3623.02	5.53	0	-42523	3723	3666	3573	3516	3423	3695	3545	71	1080	100	2740	5	1	70473377	2551	30.42	2.32	12	0.45	119.00	1561.00	4070	20230619	-11.06	2940	20230726	23.13	4070	-11.06	20230619	2940	23.13	20230726	4070	-11.06	20230619	2940	23.13	20230726	4.88	N	045390	100	71 억	3898937	N	N	2	N	N
57	20231220	090458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3640	30	2	0.83	594881820	163809	13.84	3620	3665	3600	4690	2530	3610	3631.56	5.53	0	-24227	3723	3666	3573	3516	3423	3695	3545	71	1080	100	2740	5	1	70473377	2565	30.59	2.33	12	0.23	119.00	1561.00	4070	20230619	-10.57	2940	20230726	23.81	4070	-10.57	20230619	2940	23.81	20230726	4070	-10.57	20230619	2940	23.81	20230726	4.88	N	045390	100	71 억	3898937	N	N	2	N	N
58	20231219	160458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3610	100	2	2.85	4182866655	1171815	143.07	3490	3630	3480	4560	2460	3510	3569.46	5.43	94706	73131	3573	3541	3518	3486	3463	3530	3475	71	1050	100	2660	5	1	70473377	2544	30.34	2.31	12	1.66	119.00	1561.00	4070	20230619	-11.30	2940	20230726	22.79	4070	-11.30	20230619	2940	22.79	20230726	4070	-11.30	20230619	2940	22.79	20230726	4.97	N	045390	100	71 억	3824975	N	N	2	N	N
59	20231219	150459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3595	85	2	2.42	3724036725	1044535	127.53	3490	3630	3480	4560	2460	3510	3565.26	5.43	94706	65709	3573	3541	3518	3486	3463	3530	3475	71	1050	100	2660	5	1	70473377	2534	30.21	2.30	12	1.48	119.00	1561.00	4070	20230619	-11.67	2940	20230726	22.28	4070	-11.67	20230619	2940	22.28	20230726	4070	-11.67	20230619	2940	22.28	20230726	4.97	N	045390	100	71 억	3824975	N	N	3	N	N
60	20231219	140457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3615	105	2	2.99	3054323080	858592	104.83	3490	3630	3480	4560	2460	3510	3557.36	5.43	94706	54670	3573	3541	3518	3486	3463	3530	3475	71	1050	100	2660	5	1	70473377	2548	30.38	2.32	12	1.22	119.00	1561.00	4070	20230619	-11.18	2940	20230726	22.96	4070	-11.18	20230619	2940	22.96	20230726	4070	-11.18	20230619	2940	22.96	20230726	4.97	N	045390	100	71 억	3824975	N	N	3	N	N
61	20231219	130459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3535	25	2	0.71	1238423000	352267	43.01	3490	3540	3480	4560	2460	3510	3515.58	5.43	94706	5601	3573	3541	3518	3486	3463	3530	3475	71	1050	100	2660	5	1	70473377	2491	29.71	2.26	12	0.50	119.00	1561.00	4070	20230619	-13.14	2940	20230726	20.24	4070	-13.14	20230619	2940	20.24	20230726	4070	-13.14	20230619	2940	20.24	20230726	4.97	N	045390	100	71 억	3824975	N	N	3	N	N
62	20231219	120500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3520	10	2	0.28	1070632740	304705	37.20	3490	3540	3480	4560	2460	3510	3513.67	5.43	94706	332	3573	3541	3518	3486	3463	3530	3475	71	1050	100	2660	5	1	70473377	2481	29.58	2.25	12	0.43	119.00	1561.00	4070	20230619	-13.51	2940	20230726	19.73	4070	-13.51	20230619	2940	19.73	20230726	4070	-13.51	20230619	2940	19.73	20230726	4.97	N	045390	100	71 억	3824975	N	N	3	N	N
63	20231219	110500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3525	15	2	0.43	945906940	269328	32.88	3490	3540	3480	4560	2460	3510	3512.10	5.43	94706	-9022	3573	3541	3518	3486	3463	3530	3475	71	1050	100	2660	5	1	70473377	2484	29.62	2.26	12	0.38	119.00	1561.00	4070	20230619	-13.39	2940	20230726	19.90	4070	-13.39	20230619	2940	19.90	20230726	4070	-13.39	20230619	2940	19.90	20230726	4.97	N	045390	100	71 억	3824975	N	N	3	N	N
64	20231219	100456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3520	10	2	0.28	603260050	171981	21.00	3490	3535	3480	4560	2460	3510	3507.71	5.43	94706	-38737	3573	3541	3518	3486	3463	3530	3475	71	1050	100	2660	5	1	70473377	2481	29.58	2.25	12	0.24	119.00	1561.00	4070	20230619	-13.51	2940	20230726	19.73	4070	-13.51	20230619	2940	19.73	20230726	4070	-13.51	20230619	2940	19.73	20230726	4.97	N	045390	100	71 억	3824975	N	N	3	N	N
65	20231219	090457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3510	0	3	0.00	123794450	35323	4.31	3490	3520	3490	4560	2460	3510	3504.64	5.43	94706	2971	3573	3541	3518	3486	3463	3530	3475	71	1050	100	2660	5	1	70473377	2474	29.50	2.25	12	0.05	119.00	1561.00	4070	20230619	-13.76	2940	20230726	19.39	4070	-13.76	20230619	2940	19.39	20230726	4070	-13.76	20230619	2940	19.39	20230726	4.97	N	045390	100	71 억	3824975	N	N	3	N	N
66	20231218	160457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3510	10	2	0.29	2868184845	814664	73.53	3540	3550	3495	4550	2450	3500	3520.76	5.20	0	63008	3573	3536	3488	3451	3403	3555	3470	71	1050	100	2660	5	1	70473377	2474	29.50	2.25	12	1.16	119.00	1561.00	4070	20230619	-13.76	2940	20230726	19.39	4070	-13.76	20230619	2940	19.39	20230726	4070	-13.76	20230619	2940	19.39	20230726	4.66	N	045390	100	71 억	3667261	N	N	3	N	N
67	20231218	150457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3500	0	3	0.00	2777085055	788655	71.19	3540	3550	3495	4550	2450	3500	3521.30	5.20	0	62863	3573	3536	3488	3451	3403	3555	3470	71	1050	100	2660	5	1	70473377	2467	29.41	2.24	12	1.12	119.00	1561.00	4070	20230619	-14.00	2940	20230726	19.05	4070	-14.00	20230619	2940	19.05	20230726	4070	-14.00	20230619	2940	19.05	20230726	4.66	N	045390	100	71 억	3667261	N	N	1	N	N
68	20231218	140455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3500	0	3	0.00	2460558670	698256	63.03	3540	3550	3495	4550	2450	3500	3523.87	5.20	0	77061	3573	3536	3488	3451	3403	3555	3470	71	1050	100	2660	5	1	70473377	2467	29.41	2.24	12	0.99	119.00	1561.00	4070	20230619	-14.00	2940	20230726	19.05	4070	-14.00	20230619	2940	19.05	20230726	4070	-14.00	20230619	2940	19.05	20230726	4.66	N	045390	100	71 억	3667261	N	N	1	N	N
69	20231218	130456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3525	25	2	0.71	1934110805	548038	49.47	3540	3550	3500	4550	2450	3500	3529.16	5.20	0	69807	3573	3536	3488	3451	3403	3555	3470	71	1050	100	2660	5	1	70473377	2484	29.62	2.26	12	0.78	119.00	1561.00	4070	20230619	-13.39	2940	20230726	19.90	4070	-13.39	20230619	2940	19.90	20230726	4070	-13.39	20230619	2940	19.90	20230726	4.66	N	045390	100	71 억	3667261	N	N	1	N	N
70	20231218	120452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3525	25	2	0.71	1784800320	505622	45.64	3540	3550	3500	4550	2450	3500	3529.92	5.20	0	73833	3573	3536	3488	3451	3403	3555	3470	71	1050	100	2660	5	1	70473377	2484	29.62	2.26	12	0.72	119.00	1561.00	4070	20230619	-13.39	2940	20230726	19.90	4070	-13.39	20230619	2940	19.90	20230726	4070	-13.39	20230619	2940	19.90	20230726	4.66	N	045390	100	71 억	3667261	N	N	1	N	N
71	20231218	110455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3535	35	2	1.00	1612685420	456848	41.24	3540	3550	3500	4550	2450	3500	3530.03	5.20	0	72366	3573	3536	3488	3451	3403	3555	3470	71	1050	100	2660	5	1	70473377	2491	29.71	2.26	12	0.65	119.00	1561.00	4070	20230619	-13.14	2940	20230726	20.24	4070	-13.14	20230619	2940	20.24	20230726	4070	-13.14	20230619	2940	20.24	20230726	4.66	N	045390	100	71 억	3667261	N	N	1	N	N
72	20231218	100454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3520	20	2	0.57	691372320	196432	17.73	3540	3545	3500	4550	2450	3500	3519.66	5.20	0	15157	3573	3536	3488	3451	3403	3555	3470	71	1050	100	2660	5	1	70473377	2481	29.58	2.25	12	0.28	119.00	1561.00	4070	20230619	-13.51	2940	20230726	19.73	4070	-13.51	20230619	2940	19.73	20230726	4070	-13.51	20230619	2940	19.73	20230726	4.66	N	045390	100	71 억	3667261	N	N	1	N	N
73	20231218	090451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3510	10	2	0.29	152507395	43331	3.91	3540	3540	3500	4550	2450	3500	3519.64	5.20	0	-8588	3573	3536	3488	3451	3403	3555	3470	71	1050	100	2660	5	1	70473377	2474	29.50	2.25	12	0.06	119.00	1561.00	4070	20230619	-13.76	2940	20230726	19.39	4070	-13.76	20230619	2940	19.39	20230726	4070	-13.76	20230619	2940	19.39	20230726	4.66	N	045390	100	71 억	3667261	N	N	1	N	N
74	20231215	160452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3500	75	2	2.19	3836069340	1101246	29.70	3480	3525	3440	4450	2400	3425	3483.36	4.94	0	183902	4035	3730	3570	3265	3105	3650	3185	71	1025	100	2600	5	1	70473377	2467	29.41	2.24	12	1.56	119.00	1561.00	4070	20230619	-14.00	2940	20230726	19.05	4070	-14.00	20230619	2940	19.05	20230726	4070	-14.00	20230619	2940	19.05	20230726	4.65	N	045390	100	71 억	3482724	N	N	1	N	N
75	20231215	150456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3510	85	2	2.48	3332923520	957647	25.83	3480	3525	3440	4450	2400	3425	3480.33	4.94	0	168880	4035	3730	3570	3265	3105	3650	3185	71	1025	100	2600	5	1	70473377	2474	29.50	2.25	12	1.36	119.00	1561.00	4070	20230619	-13.76	2940	20230726	19.39	4070	-13.76	20230619	2940	19.39	20230726	4070	-13.76	20230619	2940	19.39	20230726	4.65	N	045390	100	71 억	3482724	N	N	0	N	N
76	20231215	140455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3470	45	2	1.31	2777971310	799171	21.56	3480	3515	3440	4450	2400	3425	3476.07	4.94	0	81782	4035	3730	3570	3265	3105	3650	3185	71	1025	100	2600	5	1	70473377	2445	29.16	2.22	12	1.13	119.00	1561.00	4070	20230619	-14.74	2940	20230726	18.03	4070	-14.74	20230619	2940	18.03	20230726	4070	-14.74	20230619	2940	18.03	20230726	4.65	N	045390	100	71 억	3482724	N	N	0	N	N
77	20231215	130452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3485	60	2	1.75	2328425530	669907	18.07	3480	3515	3440	4450	2400	3425	3475.74	4.94	0	55313	4035	3730	3570	3265	3105	3650	3185	71	1025	100	2600	5	1	70473377	2456	29.29	2.23	12	0.95	119.00	1561.00	4070	20230619	-14.37	2940	20230726	18.54	4070	-14.37	20230619	2940	18.54	20230726	4070	-14.37	20230619	2940	18.54	20230726	4.65	N	045390	100	71 억	3482724	N	N	0	N	N
78	20231215	120452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3475	50	2	1.46	1796916040	517764	13.97	3480	3505	3440	4450	2400	3425	3470.53	4.94	0	26245	4035	3730	3570	3265	3105	3650	3185	71	1025	100	2600	5	1	70473377	2449	29.20	2.23	12	0.73	119.00	1561.00	4070	20230619	-14.62	2940	20230726	18.20	4070	-14.62	20230619	2940	18.20	20230726	4070	-14.62	20230619	2940	18.20	20230726	4.65	N	045390	100	71 억	3482724	N	N	0	N	N
79	20231215	110450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3480	55	2	1.61	1577094095	454480	12.26	3480	3505	3440	4450	2400	3425	3470.11	4.94	0	12209	4035	3730	3570	3265	3105	3650	3185	71	1025	100	2600	5	1	70473377	2452	29.24	2.23	12	0.64	119.00	1561.00	4070	20230619	-14.50	2940	20230726	18.37	4070	-14.50	20230619	2940	18.37	20230726	4070	-14.50	20230619	2940	18.37	20230726	4.65	N	045390	100	71 억	3482724	N	N	0	N	N
80	20231215	100454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3470	45	2	1.31	1340859395	386404	10.42	3480	3505	3440	4450	2400	3425	3470.10	4.94	0	5369	4035	3730	3570	3265	3105	3650	3185	71	1025	100	2600	5	1	70473377	2445	29.16	2.22	12	0.55	119.00	1561.00	4070	20230619	-14.74	2940	20230726	18.03	4070	-14.74	20230619	2940	18.03	20230726	4070	-14.74	20230619	2940	18.03	20230726	4.65	N	045390	100	71 억	3482724	N	N	0	N	N
81	20231215	090453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3470	45	2	1.31	309522930	88982	2.40	3480	3490	3465	4450	2400	3425	3478.49	4.94	0	1108	4035	3730	3570	3265	3105	3650	3185	71	1025	100	2600	5	1	70473377	2445	29.16	2.22	12	0.13	119.00	1561.00	4070	20230619	-14.74	2940	20230726	18.03	4070	-14.74	20230619	2940	18.03	20230726	4070	-14.74	20230619	2940	18.03	20230726	4.65	N	045390	100	71 억	3482724	N	N	0	N	N
82	20231214	160450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	-355	5	-9.39	13022092735	3693753	333.12	3855	3875	3410	4910	2650	3780	3525.86	5.87	0	-655641	3893	3836	3793	3736	3693	3815	3715	71	1130	100	2870	5	1	70473377	2414	28.78	2.19	12	5.24	119.00	1561.00	4070	20230619	-15.85	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4070	-15.85	20230619	2940	16.50	20230726	4.69	N	045390	100	71 억	4138029	N	N	1	N	N
83	20231214	150506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3440	-340	5	-8.99	12560960845	3559452	321.01	3855	3875	3410	4910	2650	3780	3528.90	5.87	0	-625911	3893	3836	3793	3736	3693	3815	3715	71	1130	100	2870	5	1	70473377	2424	28.91	2.20	12	5.05	119.00	1561.00	4070	20230619	-15.48	2940	20230726	17.01	4070	-15.48	20230619	2940	17.01	20230726	4070	-15.48	20230619	2940	17.01	20230726	4.69	N	045390	100	71 억	4138029	N	N	1	N	N
84	20231214	140500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3450	-330	5	-8.73	12107631740	3427962	309.15	3855	3875	3410	4910	2650	3780	3532.02	5.87	0	-594975	3893	3836	3793	3736	3693	3815	3715	71	1130	100	2870	5	1	70473377	2431	28.99	2.21	12	4.86	119.00	1561.00	4070	20230619	-15.23	2940	20230726	17.35	4070	-15.23	20230619	2940	17.35	20230726	4070	-15.23	20230619	2940	17.35	20230726	4.69	N	045390	100	71 억	4138029	N	N	1	N	N
85	20231214	130502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3485	-295	5	-7.80	11128690780	3144895	283.62	3855	3875	3410	4910	2650	3780	3538.65	5.87	0	-540427	3893	3836	3793	3736	3693	3815	3715	71	1130	100	2870	5	1	70473377	2456	29.29	2.23	12	4.46	119.00	1561.00	4070	20230619	-14.37	2940	20230726	18.54	4070	-14.37	20230619	2940	18.54	20230726	4070	-14.37	20230619	2940	18.54	20230726	4.69	N	045390	100	71 억	4138029	N	N	1	N	N
86	20231214	120512	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3490	-290	5	-7.67	10642324420	3005385	271.04	3855	3875	3410	4910	2650	3780	3541.09	5.87	0	-501155	3893	3836	3793	3736	3693	3815	3715	71	1130	100	2870	5	1	70473377	2460	29.33	2.24	12	4.26	119.00	1561.00	4070	20230619	-14.25	2940	20230726	18.71	4070	-14.25	20230619	2940	18.71	20230726	4070	-14.25	20230619	2940	18.71	20230726	4.69	N	045390	100	71 억	4138029	N	N	1	N	N
87	20231214	110451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3480	-300	5	-7.94	10322374505	2913628	262.76	3855	3875	3410	4910	2650	3780	3542.79	5.87	0	-460088	3893	3836	3793	3736	3693	3815	3715	71	1130	100	2870	5	1	70473377	2452	29.24	2.23	12	4.13	119.00	1561.00	4070	20230619	-14.50	2940	20230726	18.37	4070	-14.50	20230619	2940	18.37	20230726	4070	-14.50	20230619	2940	18.37	20230726	4.69	N	045390	100	71 억	4138029	N	N	1	N	N
88	20231214	100447	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3500	-280	5	-7.41	8667883530	2437500	219.82	3855	3875	3410	4910	2650	3780	3556.05	5.87	0	-304491	3893	3836	3793	3736	3693	3815	3715	71	1130	100	2870	5	1	70473377	2467	29.41	2.24	12	3.46	119.00	1561.00	4070	20230619	-14.00	2940	20230726	19.05	4070	-14.00	20230619	2940	19.05	20230726	4070	-14.00	20230619	2940	19.05	20230726	4.69	N	045390	100	71 억	4138029	N	N	1	N	N
89	20231214	090431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3595	-185	5	-4.89	1448599610	388563	35.04	3855	3875	3505	4910	2650	3780	3728.09	5.87	0	-5178	3893	3836	3793	3736	3693	3815	3715	71	1130	100	2870	5	1	70473377	2534	30.21	2.30	12	0.55	119.00	1561.00	4070	20230619	-11.67	2940	20230726	22.28	4070	-11.67	20230619	2940	22.28	20230726	4070	-11.67	20230619	2940	22.28	20230726	4.69	N	045390	100	71 억	4138029	N	N	1	N	N
90	20231213	160450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3780	45	2	1.20	4059523240	1069141	223.35	3815	3850	3750	4855	2615	3735	3797.04	5.93	0	-42789	3821	3777	3736	3692	3651	3757	3672	71	1120	100	2830	5	1	70473377	2664	31.76	2.42	12	1.52	119.00	1561.00	4070	20230619	-7.13	2940	20230726	28.57	4070	-7.13	20230619	2940	28.57	20230726	4070	-7.13	20230619	2940	28.57	20230726	4.74	N	045390	100	71 억	4177771	N	N	1	N	N
91	20231213	150500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3780	45	2	1.20	3723233950	980335	204.80	3815	3850	3750	4855	2615	3735	3797.92	5.93	0	-49491	3821	3777	3736	3692	3651	3757	3672	71	1120	100	2830	5	1	70473377	2664	31.76	2.42	12	1.39	119.00	1561.00	4070	20230619	-7.13	2940	20230726	28.57	4070	-7.13	20230619	2940	28.57	20230726	4070	-7.13	20230619	2940	28.57	20230726	4.74	N	045390	100	71 억	4177771	N	N	1	N	N
92	20231213	140501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3805	70	2	1.87	3215378295	846618	176.86	3815	3850	3750	4855	2615	3735	3797.91	5.93	0	-13252	3821	3777	3736	3692	3651	3757	3672	71	1120	100	2830	5	1	70473377	2682	31.97	2.44	12	1.20	119.00	1561.00	4070	20230619	-6.51	2940	20230726	29.42	4070	-6.51	20230619	2940	29.42	20230726	4070	-6.51	20230619	2940	29.42	20230726	4.74	N	045390	100	71 억	4177771	N	N	1	N	N
93	20231213	130458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3785	50	2	1.34	2570053235	676542	141.33	3815	3850	3750	4855	2615	3735	3798.81	5.93	0	-59366	3821	3777	3736	3692	3651	3757	3672	71	1120	100	2830	5	1	70473377	2667	31.81	2.42	12	0.96	119.00	1561.00	4070	20230619	-7.00	2940	20230726	28.74	4070	-7.00	20230619	2940	28.74	20230726	4070	-7.00	20230619	2940	28.74	20230726	4.74	N	045390	100	71 억	4177771	N	N	1	N	N
94	20231213	120457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3780	45	2	1.20	2465375015	648898	135.56	3815	3850	3750	4855	2615	3735	3799.33	5.93	0	-59173	3821	3777	3736	3692	3651	3757	3672	71	1120	100	2830	5	1	70473377	2664	31.76	2.42	12	0.92	119.00	1561.00	4070	20230619	-7.13	2940	20230726	28.57	4070	-7.13	20230619	2940	28.57	20230726	4070	-7.13	20230619	2940	28.57	20230726	4.74	N	045390	100	71 억	4177771	N	N	1	N	N
95	20231213	110459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3790	55	2	1.47	2252309605	592554	123.79	3815	3850	3750	4855	2615	3735	3801.02	5.93	0	-62698	3821	3777	3736	3692	3651	3757	3672	71	1120	100	2830	5	1	70473377	2671	31.85	2.43	12	0.84	119.00	1561.00	4070	20230619	-6.88	2940	20230726	28.91	4070	-6.88	20230619	2940	28.91	20230726	4070	-6.88	20230619	2940	28.91	20230726	4.74	N	045390	100	71 억	4177771	N	N	1	N	N
96	20231213	100503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3760	25	2	0.67	1757477560	461982	96.51	3815	3850	3750	4855	2615	3735	3804.21	5.93	0	-63131	3821	3777	3736	3692	3651	3757	3672	71	1120	100	2830	5	1	70473377	2650	31.60	2.41	12	0.66	119.00	1561.00	4070	20230619	-7.62	2940	20230726	27.89	4070	-7.62	20230619	2940	27.89	20230726	4070	-7.62	20230619	2940	27.89	20230726	4.74	N	045390	100	71 억	4177771	N	N	1	N	N
97	20231213	090454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3810	75	2	2.01	933748500	244095	50.99	3815	3850	3775	4855	2615	3735	3825.35	5.93	0	-48128	3821	3777	3736	3692	3651	3757	3672	71	1120	100	2830	5	1	70473377	2685	32.02	2.44	12	0.35	119.00	1561.00	4070	20230619	-6.39	2940	20230726	29.59	4070	-6.39	20230619	2940	29.59	20230726	4070	-6.39	20230619	2940	29.59	20230726	4.74	N	045390	100	71 억	4177771	N	N	1	N	N
98	20231212	160438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3735	-20	5	-0.53	1718264165	462069	57.26	3765	3780	3695	4880	2630	3755	3718.58	5.86	0	47490	3838	3796	3758	3716	3678	3817	3737	71	1125	100	2850	5	1	70473377	2632	31.39	2.39	12	0.66	119.00	1561.00	4070	20230619	-8.23	2940	20230726	27.04	4070	-8.23	20230619	2940	27.04	20230726	4070	-8.23	20230619	2940	27.04	20230726	4.83	N	045390	100	71 억	4130221	N	N	1	N	N
99	20231212	150444	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3730	-25	5	-0.67	1638334780	440667	54.61	3765	3780	3695	4880	2630	3755	3717.85	5.86	0	48622	3838	3796	3758	3716	3678	3817	3737	71	1125	100	2850	5	1	70473377	2629	31.34	2.39	12	0.63	119.00	1561.00	4070	20230619	-8.35	2940	20230726	26.87	4070	-8.35	20230619	2940	26.87	20230726	4070	-8.35	20230619	2940	26.87	20230726	4.83	N	045390	100	71 억	4130221	N	N	1	N	N
100	20231212	140426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3715	-40	5	-1.07	1374774090	369872	45.83	3765	3780	3695	4880	2630	3755	3716.89	5.86	0	31649	3838	3796	3758	3716	3678	3817	3737	71	1125	100	2850	5	1	70473377	2618	31.22	2.38	12	0.52	119.00	1561.00	4070	20230619	-8.72	2940	20230726	26.36	4070	-8.72	20230619	2940	26.36	20230726	4070	-8.72	20230619	2940	26.36	20230726	4.83	N	045390	100	71 억	4130221	N	N	1	N	N
101	20231212	130423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3725	-30	5	-0.80	1151757650	309867	38.40	3765	3780	3695	4880	2630	3755	3716.94	5.86	0	25458	3838	3796	3758	3716	3678	3817	3737	71	1125	100	2850	5	1	70473377	2625	31.30	2.39	12	0.44	119.00	1561.00	4070	20230619	-8.48	2940	20230726	26.70	4070	-8.48	20230619	2940	26.70	20230726	4070	-8.48	20230619	2940	26.70	20230726	4.83	N	045390	100	71 억	4130221	N	N	1	N	N
102	20231212	120420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3725	-30	5	-0.80	968347925	260612	32.29	3765	3780	3695	4880	2630	3755	3715.67	5.86	0	6274	3838	3796	3758	3716	3678	3817	3737	71	1125	100	2850	5	1	70473377	2625	31.30	2.39	12	0.37	119.00	1561.00	4070	20230619	-8.48	2940	20230726	26.70	4070	-8.48	20230619	2940	26.70	20230726	4070	-8.48	20230619	2940	26.70	20230726	4.83	N	045390	100	71 억	4130221	N	N	1	N	N
103	20231212	110426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3725	-30	5	-0.80	901890005	242763	30.08	3765	3780	3695	4880	2630	3755	3715.10	5.86	0	2754	3838	3796	3758	3716	3678	3817	3737	71	1125	100	2850	5	1	70473377	2625	31.30	2.39	12	0.34	119.00	1561.00	4070	20230619	-8.48	2940	20230726	26.70	4070	-8.48	20230619	2940	26.70	20230726	4070	-8.48	20230619	2940	26.70	20230726	4.83	N	045390	100	71 억	4130221	N	N	1	N	N
104	20231212	100442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3715	-40	5	-1.07	732074055	197148	24.43	3765	3780	3695	4880	2630	3755	3713.32	5.86	0	-10425	3838	3796	3758	3716	3678	3817	3737	71	1125	100	2850	5	1	70473377	2618	31.22	2.38	12	0.28	119.00	1561.00	4070	20230619	-8.72	2940	20230726	26.36	4070	-8.72	20230619	2940	26.36	20230726	4070	-8.72	20230619	2940	26.36	20230726	4.83	N	045390	100	71 억	4130221	N	N	1	N	N
105	20231212	090439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3700	-55	5	-1.46	125399120	33651	4.17	3765	3780	3700	4880	2630	3755	3726.46	5.86	0	-9167	3838	3796	3758	3716	3678	3817	3737	71	1125	100	2850	5	1	70473377	2608	31.09	2.37	12	0.05	119.00	1561.00	4070	20230619	-9.09	2940	20230726	25.85	4070	-9.09	20230619	2940	25.85	20230726	4070	-9.09	20230619	2940	25.85	20230726	4.83	N	045390	100	71 억	4130221	N	N	1	N	N
106	20231211	160442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3755	20	2	0.54	3030853650	806015	102.05	3745	3800	3720	4855	2615	3735	3760.32	5.53	-129896	105962	3831	3782	3716	3667	3601	3807	3692	71	1120	100	2830	5	1	70473377	2646	31.55	2.41	12	1.14	119.00	1561.00	4070	20230619	-7.74	2940	20230726	27.72	4070	-7.74	20230619	2940	27.72	20230726	4070	-7.74	20230619	2940	27.72	20230726	4.89	N	045390	100	71 억	3897182	N	N	1	N	N
107	20231211	150440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3745	10	2	0.27	2885396825	767169	97.13	3745	3800	3720	4855	2615	3735	3761.10	5.53	-129896	103252	3831	3782	3716	3667	3601	3807	3692	71	1120	100	2830	5	1	70473377	2639	31.47	2.40	12	1.09	119.00	1561.00	4070	20230619	-7.99	2940	20230726	27.38	4070	-7.99	20230619	2940	27.38	20230726	4070	-7.99	20230619	2940	27.38	20230726	4.89	N	045390	100	71 억	3897182	N	N	1	N	N
108	20231211	140440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3765	30	2	0.80	2345965205	623017	78.88	3745	3800	3725	4855	2615	3735	3765.49	5.53	-129896	90044	3831	3782	3716	3667	3601	3807	3692	71	1120	100	2830	5	1	70473377	2653	31.64	2.41	12	0.88	119.00	1561.00	4070	20230619	-7.49	2940	20230726	28.06	4070	-7.49	20230619	2940	28.06	20230726	4070	-7.49	20230619	2940	28.06	20230726	4.89	N	045390	100	71 억	3897182	N	N	1	N	N
109	20231211	130441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3765	30	2	0.80	2127239980	564934	71.53	3745	3800	3725	4855	2615	3735	3765.47	5.53	-129896	89978	3831	3782	3716	3667	3601	3807	3692	71	1120	100	2830	5	1	70473377	2653	31.64	2.41	12	0.80	119.00	1561.00	4070	20230619	-7.49	2940	20230726	28.06	4070	-7.49	20230619	2940	28.06	20230726	4070	-7.49	20230619	2940	28.06	20230726	4.89	N	045390	100	71 억	3897182	N	N	1	N	N
110	20231211	120441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3765	30	2	0.80	1939365075	514938	65.20	3745	3800	3725	4855	2615	3735	3766.21	5.53	-129896	79260	3831	3782	3716	3667	3601	3807	3692	71	1120	100	2830	5	1	70473377	2653	31.64	2.41	12	0.73	119.00	1561.00	4070	20230619	-7.49	2940	20230726	28.06	4070	-7.49	20230619	2940	28.06	20230726	4070	-7.49	20230619	2940	28.06	20230726	4.89	N	045390	100	71 억	3897182	N	N	1	N	N
111	20231211	110439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3765	30	2	0.80	1777382300	471905	59.75	3745	3800	3725	4855	2615	3735	3766.40	5.53	-129896	82941	3831	3782	3716	3667	3601	3807	3692	71	1120	100	2830	5	1	70473377	2653	31.64	2.41	12	0.67	119.00	1561.00	4070	20230619	-7.49	2940	20230726	28.06	4070	-7.49	20230619	2940	28.06	20230726	4070	-7.49	20230619	2940	28.06	20230726	4.89	N	045390	100	71 억	3897182	N	N	1	N	N
112	20231211	100440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3760	25	2	0.67	1060921700	282273	35.74	3745	3800	3725	4855	2615	3735	3758.50	5.53	-129896	38000	3831	3782	3716	3667	3601	3807	3692	71	1120	100	2830	5	1	70473377	2650	31.60	2.41	12	0.40	119.00	1561.00	4070	20230619	-7.62	2940	20230726	27.89	4070	-7.62	20230619	2940	27.89	20230726	4070	-7.62	20230619	2940	27.89	20230726	4.89	N	045390	100	71 억	3897182	N	N	1	N	N
113	20231211	090437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3785	50	2	1.34	295702925	78530	9.94	3745	3800	3740	4855	2615	3735	3765.48	5.53	-129896	6178	3831	3782	3716	3667	3601	3807	3692	71	1120	100	2830	5	1	70473377	2667	31.81	2.42	12	0.11	119.00	1561.00	4070	20230619	-7.00	2940	20230726	28.74	4070	-7.00	20230619	2940	28.74	20230726	4070	-7.00	20230619	2940	28.74	20230726	4.89	N	045390	100	71 억	3897182	N	N	1	N	N
114	20231208	160435	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3735	60	2	1.63	2913478430	781603	158.97	3710	3765	3650	4775	2575	3675	3727.57	5.53	0	129948	3755	3715	3660	3620	3565	3735	3640	71	1100	100	2790	5	1	70473377	2632	31.39	2.39	12	1.11	119.00	1561.00	4070	20230619	-8.23	2940	20230726	27.04	4070	-8.23	20230619	2940	27.04	20230726	4070	-8.23	20230619	2940	27.04	20230726	4.83	N	045390	100	71 억	3897182	N	N	1	N	N
115	20231208	150437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3725	50	2	1.36	2628782745	705235	143.44	3710	3765	3650	4775	2575	3675	3727.53	5.53	0	122898	3755	3715	3660	3620	3565	3735	3640	71	1100	100	2790	5	1	70473377	2625	31.30	2.39	12	1.00	119.00	1561.00	4070	20230619	-8.48	2940	20230726	26.70	4070	-8.48	20230619	2940	26.70	20230726	4070	-8.48	20230619	2940	26.70	20230726	4.83	N	045390	100	71 억	3897182	N	N	1	N	N
116	20231208	140436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3710	35	2	0.95	2365108250	634389	129.03	3710	3765	3650	4775	2575	3675	3728.17	5.53	0	106251	3755	3715	3660	3620	3565	3735	3640	71	1100	100	2790	5	1	70473377	2615	31.18	2.38	12	0.90	119.00	1561.00	4070	20230619	-8.85	2940	20230726	26.19	4070	-8.85	20230619	2940	26.19	20230726	4070	-8.85	20230619	2940	26.19	20230726	4.83	N	045390	100	71 억	3897182	N	N	1	N	N
117	20231208	130434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3715	40	2	1.09	1971395030	528068	107.41	3710	3765	3650	4775	2575	3675	3733.22	5.53	0	106794	3755	3715	3660	3620	3565	3735	3640	71	1100	100	2790	5	1	70473377	2618	31.22	2.38	12	0.75	119.00	1561.00	4070	20230619	-8.72	2940	20230726	26.36	4070	-8.72	20230619	2940	26.36	20230726	4070	-8.72	20230619	2940	26.36	20230726	4.83	N	045390	100	71 억	3897182	N	N	1	N	N
118	20231208	120432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3715	40	2	1.09	1922900280	515008	104.75	3710	3765	3650	4775	2575	3675	3733.73	5.53	0	108898	3755	3715	3660	3620	3565	3735	3640	71	1100	100	2790	5	1	70473377	2618	31.22	2.38	12	0.73	119.00	1561.00	4070	20230619	-8.72	2940	20230726	26.36	4070	-8.72	20230619	2940	26.36	20230726	4070	-8.72	20230619	2940	26.36	20230726	4.83	N	045390	100	71 억	3897182	N	N	1	N	N
119	20231208	110431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3740	65	2	1.77	1641916605	439459	89.38	3710	3765	3650	4775	2575	3675	3736.22	5.53	0	97297	3755	3715	3660	3620	3565	3735	3640	71	1100	100	2790	5	1	70473377	2636	31.43	2.40	12	0.62	119.00	1561.00	4070	20230619	-8.11	2940	20230726	27.21	4070	-8.11	20230619	2940	27.21	20230726	4070	-8.11	20230619	2940	27.21	20230726	4.83	N	045390	100	71 억	3897182	N	N	1	N	N
120	20231208	100437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3740	65	2	1.77	1211024020	323927	65.88	3710	3765	3650	4775	2575	3675	3738.57	5.53	0	53251	3755	3715	3660	3620	3565	3735	3640	71	1100	100	2790	5	1	70473377	2636	31.43	2.40	12	0.46	119.00	1561.00	4070	20230619	-8.11	2940	20230726	27.21	4070	-8.11	20230619	2940	27.21	20230726	4070	-8.11	20230619	2940	27.21	20230726	4.83	N	045390	100	71 억	3897182	N	N	1	N	N
121	20231208	090431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3685	10	2	0.27	34383725	9319	1.90	3710	3710	3650	4775	2575	3675	3689.64	5.53	0	-3764	3755	3715	3660	3620	3565	3735	3640	71	1100	100	2790	5	1	70473377	2597	30.97	2.36	12	0.01	119.00	1561.00	4070	20230619	-9.46	2940	20230726	25.34	4070	-9.46	20230619	2940	25.34	20230726	4070	-9.46	20230619	2940	25.34	20230726	4.83	N	045390	100	71 억	3897182	N	N	1	N	N
122	20231207	160431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3675	30	2	0.82	1775672215	485749	60.24	3655	3700	3605	4735	2555	3645	3654.62	5.52	0	4067	3741	3692	3631	3582	3521	3662	3552	71	1090	100	2770	5	1	70473377	2590	30.88	2.35	12	0.69	119.00	1561.00	4070	20230619	-9.71	2940	20230726	25.00	4070	-9.71	20230619	2940	25.00	20230726	4070	-9.71	20230619	2940	25.00	20230726	4.69	N	045390	100	71 억	3892815	N	N	1	N	N
123	20231207	150433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3670	25	2	0.69	1577787125	431895	53.56	3655	3700	3605	4735	2555	3645	3653.17	5.52	0	-60	3741	3692	3631	3582	3521	3662	3552	71	1090	100	2770	5	1	70473377	2586	30.84	2.35	12	0.61	119.00	1561.00	4070	20230619	-9.83	2940	20230726	24.83	4070	-9.83	20230619	2940	24.83	20230726	4070	-9.83	20230619	2940	24.83	20230726	4.69	N	045390	100	71 억	3892815	N	N	0	N	N
124	20231207	140431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3655	10	2	0.27	1345050205	368337	45.68	3655	3700	3605	4735	2555	3645	3651.68	5.52	0	-12486	3741	3692	3631	3582	3521	3662	3552	71	1090	100	2770	5	1	70473377	2576	30.71	2.34	12	0.52	119.00	1561.00	4070	20230619	-10.20	2940	20230726	24.32	4070	-10.20	20230619	2940	24.32	20230726	4070	-10.20	20230619	2940	24.32	20230726	4.69	N	045390	100	71 억	3892815	N	N	0	N	N
125	20231207	130432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3650	5	2	0.14	1132950900	310458	38.50	3655	3700	3605	4735	2555	3645	3649.29	5.52	0	-13287	3741	3692	3631	3582	3521	3662	3552	71	1090	100	2770	5	1	70473377	2572	30.67	2.34	12	0.44	119.00	1561.00	4070	20230619	-10.32	2940	20230726	24.15	4070	-10.32	20230619	2940	24.15	20230726	4070	-10.32	20230619	2940	24.15	20230726	4.69	N	045390	100	71 억	3892815	N	N	0	N	N
126	20231207	120432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3640	-5	5	-0.14	1031377645	282590	35.04	3655	3700	3605	4735	2555	3645	3649.73	5.52	0	-12085	3741	3692	3631	3582	3521	3662	3552	71	1090	100	2770	5	1	70473377	2565	30.59	2.33	12	0.40	119.00	1561.00	4070	20230619	-10.57	2940	20230726	23.81	4070	-10.57	20230619	2940	23.81	20230726	4070	-10.57	20230619	2940	23.81	20230726	4.69	N	045390	100	71 억	3892815	N	N	0	N	N
127	20231207	110429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3660	15	2	0.41	791553000	216779	26.88	3655	3700	3605	4735	2555	3645	3651.43	5.52	0	-5543	3741	3692	3631	3582	3521	3662	3552	71	1090	100	2770	5	1	70473377	2579	30.76	2.34	12	0.31	119.00	1561.00	4070	20230619	-10.07	2940	20230726	24.49	4070	-10.07	20230619	2940	24.49	20230726	4070	-10.07	20230619	2940	24.49	20230726	4.69	N	045390	100	71 억	3892815	N	N	0	N	N
128	20231207	100428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3665	20	2	0.55	521792670	142864	17.72	3655	3700	3605	4735	2555	3645	3652.37	5.52	0	-10316	3741	3692	3631	3582	3521	3662	3552	71	1090	100	2770	5	1	70473377	2583	30.80	2.35	12	0.20	119.00	1561.00	4070	20230619	-9.95	2940	20230726	24.66	4070	-9.95	20230619	2940	24.66	20230726	4070	-9.95	20230619	2940	24.66	20230726	4.69	N	045390	100	71 억	3892815	N	N	0	N	N
129	20231207	090434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3635	-10	5	-0.27	29862185	8207	1.02	3655	3665	3625	4735	2555	3645	3638.62	5.52	0	-601	3741	3692	3631	3582	3521	3662	3552	71	1090	100	2770	5	1	70473377	2562	30.55	2.33	12	0.01	119.00	1561.00	4070	20230619	-10.69	2940	20230726	23.64	4070	-10.69	20230619	2940	23.64	20230726	4070	-10.69	20230619	2940	23.64	20230726	4.69	N	045390	100	71 억	3892815	N	N	0	N	N
130	20231206	160425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3645	-40	5	-1.09	2902158365	800257	52.06	3655	3680	3570	4790	2580	3685	3626.49	5.72	0	-135536	3798	3741	3678	3621	3558	3770	3650	71	1105	100	2800	5	1	70473377	2569	30.63	2.34	12	1.14	119.00	1561.00	4070	20230619	-10.44	2940	20230726	23.98	4070	-10.44	20230619	2940	23.98	20230726	4070	-10.44	20230619	2940	23.98	20230726	4.94	N	045390	100	71 억	4028614	N	N	0	N	N
131	20231206	150433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3640	-45	5	-1.22	2688440135	741606	48.24	3655	3680	3570	4790	2580	3685	3625.16	5.72	0	-118297	3798	3741	3678	3621	3558	3770	3650	71	1105	100	2800	5	1	70473377	2565	30.59	2.33	12	1.05	119.00	1561.00	4070	20230619	-10.57	2940	20230726	23.81	4070	-10.57	20230619	2940	23.81	20230726	4070	-10.57	20230619	2940	23.81	20230726	4.94	N	045390	100	71 억	4028614	N	N	0	N	N
132	20231206	140432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3620	-65	5	-1.76	2470179125	681282	44.32	3655	3680	3570	4790	2580	3685	3625.78	5.72	0	-103968	3798	3741	3678	3621	3558	3770	3650	71	1105	100	2800	5	1	70473377	2551	30.42	2.32	12	0.97	119.00	1561.00	4070	20230619	-11.06	2940	20230726	23.13	4070	-11.06	20230619	2940	23.13	20230726	4070	-11.06	20230619	2940	23.13	20230726	4.94	N	045390	100	71 억	4028614	N	N	0	N	N
133	20231206	130428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3600	-85	5	-2.31	2214924240	610485	39.71	3655	3680	3570	4790	2580	3685	3628.14	5.72	0	-90388	3798	3741	3678	3621	3558	3770	3650	71	1105	100	2800	5	1	70473377	2537	30.25	2.31	12	0.87	119.00	1561.00	4070	20230619	-11.55	2940	20230726	22.45	4070	-11.55	20230619	2940	22.45	20230726	4070	-11.55	20230619	2940	22.45	20230726	4.94	N	045390	100	71 억	4028614	N	N	0	N	N
134	20231206	120426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3605	-80	5	-2.17	1677127435	460638	29.96	3655	3680	3595	4790	2580	3685	3640.88	5.72	0	-43401	3798	3741	3678	3621	3558	3770	3650	71	1105	100	2800	5	1	70473377	2541	30.29	2.31	12	0.65	119.00	1561.00	4070	20230619	-11.43	2940	20230726	22.62	4070	-11.43	20230619	2940	22.62	20230726	4070	-11.43	20230619	2940	22.62	20230726	4.94	N	045390	100	71 억	4028614	N	N	0	N	N
135	20231206	110433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3655	-30	5	-0.81	942045990	257712	16.76	3655	3680	3630	4790	2580	3685	3655.42	5.72	0	-33996	3798	3741	3678	3621	3558	3770	3650	71	1105	100	2800	5	1	70473377	2576	30.71	2.34	12	0.37	119.00	1561.00	4070	20230619	-10.20	2940	20230726	24.32	4070	-10.20	20230619	2940	24.32	20230726	4070	-10.20	20230619	2940	24.32	20230726	4.94	N	045390	100	71 억	4028614	N	N	0	N	N
136	20231206	100429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3640	-45	5	-1.22	743061205	203275	13.22	3655	3680	3630	4790	2580	3685	3655.45	5.72	0	-33622	3798	3741	3678	3621	3558	3770	3650	71	1105	100	2800	5	1	70473377	2565	30.59	2.33	12	0.29	119.00	1561.00	4070	20230619	-10.57	2940	20230726	23.81	4070	-10.57	20230619	2940	23.81	20230726	4070	-10.57	20230619	2940	23.81	20230726	4.94	N	045390	100	71 억	4028614	N	N	0	N	N
137	20231206	090430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3670	-15	5	-0.41	97562840	26633	1.73	3655	3680	3650	4790	2580	3685	3663.23	5.72	0	-2781	3798	3741	3678	3621	3558	3770	3650	71	1105	100	2800	5	1	70473377	2586	30.84	2.35	12	0.04	119.00	1561.00	4070	20230619	-9.83	2940	20230726	24.83	4070	-9.83	20230619	2940	24.83	20230726	4070	-9.83	20230619	2940	24.83	20230726	4.94	N	045390	100	71 억	4028614	N	N	0	N	N
138	20231205	160431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3685	50	2	1.38	5586588575	1517124	159.54	3635	3735	3615	4725	2545	3635	3682.32	5.54	0	116134	3715	3675	3600	3560	3485	3695	3580	71	1090	100	2760	5	1	70473377	2597	30.97	2.36	12	2.15	119.00	1561.00	4070	20230619	-9.46	2940	20230726	25.34	4070	-9.46	20230619	2940	25.34	20230726	4070	-9.46	20230619	2940	25.34	20230726	5.13	N	045390	100	71 억	3906321	N	N	1	N	N
139	20231205	150429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3655	20	2	0.55	5198789765	1411533	148.43	3635	3735	3615	4725	2545	3635	3683.08	5.54	0	111130	3715	3675	3600	3560	3485	3695	3580	71	1090	100	2760	5	1	70473377	2576	30.71	2.34	12	2.00	119.00	1561.00	4070	20230619	-10.20	2940	20230726	24.32	4070	-10.20	20230619	2940	24.32	20230726	4070	-10.20	20230619	2940	24.32	20230726	5.13	N	045390	100	71 억	3906321	N	N	1	N	N
140	20231205	140429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3700	65	2	1.79	4428629410	1202262	126.43	3635	3735	3615	4725	2545	3635	3683.58	5.54	0	92854	3715	3675	3600	3560	3485	3695	3580	71	1090	100	2760	5	1	70473377	2608	31.09	2.37	12	1.71	119.00	1561.00	4070	20230619	-9.09	2940	20230726	25.85	4070	-9.09	20230619	2940	25.85	20230726	4070	-9.09	20230619	2940	25.85	20230726	5.13	N	045390	100	71 억	3906321	N	N	1	N	N
141	20231205	130430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3710	75	2	2.06	4099294980	1113090	117.05	3635	3735	3615	4725	2545	3635	3682.81	5.54	0	85239	3715	3675	3600	3560	3485	3695	3580	71	1090	100	2760	5	1	70473377	2615	31.18	2.38	12	1.58	119.00	1561.00	4070	20230619	-8.85	2940	20230726	26.19	4070	-8.85	20230619	2940	26.19	20230726	4070	-8.85	20230619	2940	26.19	20230726	5.13	N	045390	100	71 억	3906321	N	N	1	N	N
142	20231205	120427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3690	55	2	1.51	3306068205	899208	94.56	3635	3710	3615	4725	2545	3635	3676.65	5.54	0	49254	3715	3675	3600	3560	3485	3695	3580	71	1090	100	2760	5	1	70473377	2600	31.01	2.36	12	1.28	119.00	1561.00	4070	20230619	-9.34	2940	20230726	25.51	4070	-9.34	20230619	2940	25.51	20230726	4070	-9.34	20230619	2940	25.51	20230726	5.13	N	045390	100	71 억	3906321	N	N	1	N	N
143	20231205	110426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3690	55	2	1.51	2943665370	800884	84.22	3635	3710	3615	4725	2545	3635	3675.52	5.54	0	30768	3715	3675	3600	3560	3485	3695	3580	71	1090	100	2760	5	1	70473377	2600	31.01	2.36	12	1.14	119.00	1561.00	4070	20230619	-9.34	2940	20230726	25.51	4070	-9.34	20230619	2940	25.51	20230726	4070	-9.34	20230619	2940	25.51	20230726	5.13	N	045390	100	71 억	3906321	N	N	1	N	N
144	20231205	100427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3665	30	2	0.83	1748344575	476653	50.12	3635	3690	3615	4725	2545	3635	3667.97	5.54	0	5509	3715	3675	3600	3560	3485	3695	3580	71	1090	100	2760	5	1	70473377	2583	30.80	2.35	12	0.68	119.00	1561.00	4070	20230619	-9.95	2940	20230726	24.66	4070	-9.95	20230619	2940	24.66	20230726	4070	-9.95	20230619	2940	24.66	20230726	5.13	N	045390	100	71 억	3906321	N	N	1	N	N
145	20231205	090426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3660	25	2	0.69	213682100	58634	6.17	3635	3670	3615	4725	2545	3635	3644.35	5.54	0	-6731	3715	3675	3600	3560	3485	3695	3580	71	1090	100	2760	5	1	70473377	2579	30.76	2.34	12	0.08	119.00	1561.00	4070	20230619	-10.07	2940	20230726	24.49	4070	-10.07	20230619	2940	24.49	20230726	4070	-10.07	20230619	2940	24.49	20230726	5.13	N	045390	100	71 억	3906321	N	N	1	N	N
146	20231204	160426	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3635	40	2	1.11	3332665740	924570	76.08	3570	3640	3525	4670	2520	3595	3604.50	5.37	0	123837	3671	3632	3571	3532	3471	3652	3552	71	1075	100	2730	5	1	70473377	2562	30.55	2.33	12	1.31	119.00	1561.00	4070	20230619	-10.69	2940	20230726	23.64	4070	-10.69	20230619	2940	23.64	20230726	4070	-10.69	20230619	2940	23.64	20230726	5.24	N	045390	100	71 억	3782433	N	N	1	N	N
147	20231204	150427	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3635	40	2	1.11	3096700145	859631	70.74	3570	3640	3525	4670	2520	3595	3602.36	5.37	0	125958	3671	3632	3571	3532	3471	3652	3552	71	1075	100	2730	5	1	70473377	2562	30.55	2.33	12	1.22	119.00	1561.00	4070	20230619	-10.69	2940	20230726	23.64	4070	-10.69	20230619	2940	23.64	20230726	4070	-10.69	20230619	2940	23.64	20230726	5.24	N	045390	100	71 억	3782433	N	N	1	N	N
148	20231204	140424	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3615	20	2	0.56	2524415370	701747	57.75	3570	3630	3525	4670	2520	3595	3597.33	5.37	0	114134	3671	3632	3571	3532	3471	3652	3552	71	1075	100	2730	5	1	70473377	2548	30.38	2.32	12	1.00	119.00	1561.00	4070	20230619	-11.18	2940	20230726	22.96	4070	-11.18	20230619	2940	22.96	20230726	4070	-11.18	20230619	2940	22.96	20230726	5.24	N	045390	100	71 억	3782433	N	N	1	N	N
149	20231204	130424	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3605	10	2	0.28	2051197965	570801	46.97	3570	3630	3525	4670	2520	3595	3593.54	5.37	0	83604	3671	3632	3571	3532	3471	3652	3552	71	1075	100	2730	5	1	70473377	2541	30.29	2.31	12	0.81	119.00	1561.00	4070	20230619	-11.43	2940	20230726	22.62	4070	-11.43	20230619	2940	22.62	20230726	4070	-11.43	20230619	2940	22.62	20230726	5.24	N	045390	100	71 억	3782433	N	N	1	N	N
150	20231204	120424	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3615	20	2	0.56	1793215060	499339	41.09	3570	3630	3525	4670	2520	3595	3591.18	5.37	0	62175	3671	3632	3571	3532	3471	3652	3552	71	1075	100	2730	5	1	70473377	2548	30.38	2.32	12	0.71	119.00	1561.00	4070	20230619	-11.18	2940	20230726	22.96	4070	-11.18	20230619	2940	22.96	20230726	4070	-11.18	20230619	2940	22.96	20230726	5.24	N	045390	100	71 억	3782433	N	N	1	N	N
151	20231204	110426	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3590	-5	5	-0.14	1281244910	357600	29.43	3570	3625	3525	4670	2520	3595	3582.90	5.37	0	-3633	3671	3632	3571	3532	3471	3652	3552	71	1075	100	2730	5	1	70473377	2530	30.17	2.30	12	0.51	119.00	1561.00	4070	20230619	-11.79	2940	20230726	22.11	4070	-11.79	20230619	2940	22.11	20230726	4070	-11.79	20230619	2940	22.11	20230726	5.24	N	045390	100	71 억	3782433	N	N	1	N	N
152	20231204	100425	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3590	-5	5	-0.14	900093640	251553	20.70	3570	3625	3525	4670	2520	3595	3578.15	5.37	0	-11469	3671	3632	3571	3532	3471	3652	3552	71	1075	100	2730	5	1	70473377	2530	30.17	2.30	12	0.36	119.00	1561.00	4070	20230619	-11.79	2940	20230726	22.11	4070	-11.79	20230619	2940	22.11	20230726	4070	-11.79	20230619	2940	22.11	20230726	5.24	N	045390	100	71 억	3782433	N	N	1	N	N
153	20231204	090424	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3550	-45	5	-1.25	207909555	58533	4.82	3570	3580	3525	4670	2520	3595	3552.00	5.37	0	-23811	3671	3632	3571	3532	3471	3652	3552	71	1075	100	2730	5	1	70473377	2502	29.83	2.27	12	0.08	119.00	1561.00	4070	20230619	-12.78	2940	20230726	20.75	4070	-12.78	20230619	2940	20.75	20230726	4070	-12.78	20230619	2940	20.75	20230726	5.24	N	045390	100	71 억	3782433	N	N	1	N	N
154	20231201	160424	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3595	85	2	2.42	4303652665	1205320	148.14	3535	3610	3510	4560	2460	3510	3570.48	5.11	0	179777	3610	3560	3475	3425	3340	3585	3450	71	1050	100	2660	5	1	70473377	2534	30.21	2.30	12	1.71	119.00	1561.00	4070	20230619	-11.67	2940	20230726	22.28	4070	-11.67	20230619	2940	22.28	20230726	4070	-11.67	20230619	2940	22.28	20230726	5.47	N	045390	100	71 억	3602711	N	N	1	N	N
155	20231201	150424	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3570	60	2	1.71	3895308175	1091587	134.16	3535	3610	3510	4560	2460	3510	3568.48	5.11	0	185565	3610	3560	3475	3425	3340	3585	3450	71	1050	100	2660	5	1	70473377	2516	30.00	2.29	12	1.55	119.00	1561.00	4070	20230619	-12.29	2940	20230726	21.43	4070	-12.29	20230619	2940	21.43	20230726	4070	-12.29	20230619	2940	21.43	20230726	5.47	N	045390	100	71 억	3602711	N	N	1	N	N
156	20231201	140424	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3595	85	2	2.42	3378698830	947392	116.44	3535	3610	3510	4560	2460	3510	3566.32	5.11	0	160702	3610	3560	3475	3425	3340	3585	3450	71	1050	100	2660	5	1	70473377	2534	30.21	2.30	12	1.34	119.00	1561.00	4070	20230619	-11.67	2940	20230726	22.28	4070	-11.67	20230619	2940	22.28	20230726	4070	-11.67	20230619	2940	22.28	20230726	5.47	N	045390	100	71 억	3602711	N	N	1	N	N
157	20231201	130423	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3565	55	2	1.57	2741424410	769930	94.63	3535	3605	3510	4560	2460	3510	3560.62	5.11	0	119492	3610	3560	3475	3425	3340	3585	3450	71	1050	100	2660	5	1	70473377	2512	29.96	2.28	12	1.09	119.00	1561.00	4070	20230619	-12.41	2940	20230726	21.26	4070	-12.41	20230619	2940	21.26	20230726	4070	-12.41	20230619	2940	21.26	20230726	5.47	N	045390	100	71 억	3602711	N	N	1	N	N
158	20231201	120427	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3565	55	2	1.57	2528528755	710136	87.28	3535	3605	3510	4560	2460	3510	3560.63	5.11	0	115096	3610	3560	3475	3425	3340	3585	3450	71	1050	100	2660	5	1	70473377	2512	29.96	2.28	12	1.01	119.00	1561.00	4070	20230619	-12.41	2940	20230726	21.26	4070	-12.41	20230619	2940	21.26	20230726	4070	-12.41	20230619	2940	21.26	20230726	5.47	N	045390	100	71 억	3602711	N	N	1	N	N
159	20231201	110425	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3575	65	2	1.85	2175149485	611076	75.10	3535	3605	3510	4560	2460	3510	3559.54	5.11	0	112557	3610	3560	3475	3425	3340	3585	3450	71	1050	100	2660	5	1	70473377	2519	30.04	2.29	12	0.87	119.00	1561.00	4070	20230619	-12.16	2940	20230726	21.60	4070	-12.16	20230619	2940	21.60	20230726	4070	-12.16	20230619	2940	21.60	20230726	5.47	N	045390	100	71 억	3602711	N	N	1	N	N
160	20231201	100427	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3560	50	2	1.42	1565271990	440171	54.10	3535	3605	3510	4560	2460	3510	3556.05	5.11	0	87276	3610	3560	3475	3425	3340	3585	3450	71	1050	100	2660	5	1	70473377	2509	29.92	2.28	12	0.62	119.00	1561.00	4070	20230619	-12.53	2940	20230726	21.09	4070	-12.53	20230619	2940	21.09	20230726	4070	-12.53	20230619	2940	21.09	20230726	5.47	N	045390	100	71 억	3602711	N	N	1	N	N
161	20231201	090423	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3545	35	2	1.00	185472375	52590	6.46	3535	3545	3510	4560	2460	3510	3526.76	5.11	0	731	3610	3560	3475	3425	3340	3585	3450	71	1050	100	2660	5	1	70473377	2498	29.79	2.27	12	0.07	119.00	1561.00	4070	20230619	-12.90	2940	20230726	20.58	4070	-12.90	20230619	2940	20.58	20230726	4070	-12.90	20230619	2940	20.58	20230726	5.47	N	045390	100	71 억	3602711	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History