KissMeData/045390/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20241231	160526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3030	85	2	2.89	907196740	304061	56.61	2910	3045	2900	3825	2065	2945	2983.00	5.45	49488	49769	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2135	19.80	1.75	12	0.43	153.00	1730.00	3665	20231220	-17.33	2400	20240909	26.25	3615	-16.18	20240125	2400	26.25	20240909	3615	-16.18	20240125	2400	26.25	20240909	4.54	N	045390	100	71 억	3842823	N	N	3	N	N
3	20241231	150527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3030	85	2	2.89	907196740	304061	56.61	2910	3045	2900	3825	2065	2945	2983.00	5.45	49488	49769	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2135	19.80	1.75	12	0.43	153.00	1730.00	3665	20231220	-17.33	2400	20240909	26.25	3615	-16.18	20240125	2400	26.25	20240909	3615	-16.18	20240125	2400	26.25	20240909	4.54	N	045390	100	71 억	3842823	N	N	3	N	N
4	20241231	140526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3030	85	2	2.89	907196740	304061	56.61	2910	3045	2900	3825	2065	2945	2983.00	5.45	49488	49769	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2135	19.80	1.75	12	0.43	153.00	1730.00	3665	20231220	-17.33	2400	20240909	26.25	3615	-16.18	20240125	2400	26.25	20240909	3615	-16.18	20240125	2400	26.25	20240909	4.54	N	045390	100	71 억	3842823	N	N	3	N	N
5	20241231	130527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3030	85	2	2.89	907196740	304061	56.61	2910	3045	2900	3825	2065	2945	2983.00	5.45	49488	49769	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2135	19.80	1.75	12	0.43	153.00	1730.00	3665	20231220	-17.33	2400	20240909	26.25	3615	-16.18	20240125	2400	26.25	20240909	3615	-16.18	20240125	2400	26.25	20240909	4.54	N	045390	100	71 억	3842823	N	N	3	N	N
6	20241231	120526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3030	85	2	2.89	907196740	304061	56.61	2910	3045	2900	3825	2065	2945	2983.00	5.45	49488	49769	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2135	19.80	1.75	12	0.43	153.00	1730.00	3665	20231220	-17.33	2400	20240909	26.25	3615	-16.18	20240125	2400	26.25	20240909	3615	-16.18	20240125	2400	26.25	20240909	4.54	N	045390	100	71 억	3842823	N	N	3	N	N
7	20241231	110525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3030	85	2	2.89	907196740	304061	56.61	2910	3045	2900	3825	2065	2945	2983.00	5.45	49488	49769	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2135	19.80	1.75	12	0.43	153.00	1730.00	3665	20231220	-17.33	2400	20240909	26.25	3615	-16.18	20240125	2400	26.25	20240909	3615	-16.18	20240125	2400	26.25	20240909	4.54	N	045390	100	71 억	3842823	N	N	3	N	N
8	20241231	100519	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3030	85	2	2.89	907196740	304061	56.61	2910	3045	2900	3825	2065	2945	2983.00	5.45	49488	49769	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2135	19.80	1.75	12	0.43	153.00	1730.00	3665	20231220	-17.33	2400	20240909	26.25	3615	-16.18	20240125	2400	26.25	20240909	3615	-16.18	20240125	2400	26.25	20240909	4.54	N	045390	100	71 억	3842823	N	N	3	N	N
9	20241231	090527	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3030	85	2	2.89	907196740	304061	56.61	2910	3045	2900	3825	2065	2945	2983.00	5.45	49488	49769	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2135	19.80	1.75	12	0.43	153.00	1730.00	3665	20231220	-17.33	2400	20240909	26.25	3615	-16.18	20240125	2400	26.25	20240909	3615	-16.18	20240125	2400	26.25	20240909	4.54	N	045390	100	71 억	3842823	N	N	3	N	N
10	20241230	160524	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3030	85	2	2.89	896430125	300508	55.95	2910	3045	2900	3825	2065	2945	2983.00	5.38	0	49769	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2135	19.80	1.75	12	0.43	153.00	1730.00	3665	20231220	-17.33	2400	20240909	26.25	3615	-16.18	20240125	2400	26.25	20240909	3615	-16.18	20240125	2400	26.25	20240909	4.54	N	045390	100	71 억	3793335	N	N	3	N	N
11	20241230	150526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3020	75	2	2.55	804435855	270101	50.29	2910	3045	2900	3825	2065	2945	2978.28	5.38	0	56192	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2128	19.74	1.75	12	0.38	153.00	1730.00	3665	20231220	-17.60	2400	20240909	25.83	3615	-16.46	20240125	2400	25.83	20240909	3615	-16.46	20240125	2400	25.83	20240909	4.54	N	045390	100	71 억	3793335	N	N	3	N	N
12	20241230	140526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3015	70	2	2.38	684680870	230361	42.89	2910	3045	2900	3825	2065	2945	2972.21	5.38	0	37660	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2125	19.71	1.74	12	0.33	153.00	1730.00	3665	20231220	-17.74	2400	20240909	25.62	3615	-16.60	20240125	2400	25.62	20240909	3615	-16.60	20240125	2400	25.62	20240909	4.54	N	045390	100	71 억	3793335	N	N	3	N	N
13	20241230	130525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3005	60	2	2.04	582151310	196416	36.57	2910	3020	2900	3825	2065	2945	2963.87	5.38	0	26732	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2118	19.64	1.74	12	0.28	153.00	1730.00	3665	20231220	-18.01	2400	20240909	25.21	3615	-16.87	20240125	2400	25.21	20240909	3615	-16.87	20240125	2400	25.21	20240909	4.54	N	045390	100	71 억	3793335	N	N	3	N	N
14	20241230	120523	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3005	60	2	2.04	512065020	173096	32.23	2910	3020	2900	3825	2065	2945	2958.27	5.38	0	21454	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2118	19.64	1.74	12	0.25	153.00	1730.00	3665	20231220	-18.01	2400	20240909	25.21	3615	-16.87	20240125	2400	25.21	20240909	3615	-16.87	20240125	2400	25.21	20240909	4.54	N	045390	100	71 억	3793335	N	N	3	N	N
15	20241230	110526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	2985	40	2	1.36	434844110	147390	27.44	2910	3000	2900	3825	2065	2945	2950.30	5.38	0	17643	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2104	19.51	1.73	12	0.21	153.00	1730.00	3665	20231220	-18.55	2400	20240909	24.38	3615	-17.43	20240125	2400	24.38	20240909	3615	-17.43	20240125	2400	24.38	20240909	4.54	N	045390	100	71 억	3793335	N	N	3	N	N
16	20241230	100525	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	2960	15	2	0.51	225595670	77049	14.34	2910	2980	2900	3825	2065	2945	2927.95	5.38	0	-3060	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2086	19.35	1.71	12	0.11	153.00	1730.00	3665	20231220	-19.24	2400	20240909	23.33	3615	-18.12	20240125	2400	23.33	20240909	3615	-18.12	20240125	2400	23.33	20240909	4.54	N	045390	100	71 억	3793335	N	N	3	N	N
17	20241230	090526	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	2920	-25	5	-0.85	121105595	41609	7.75	2910	2935	2900	3825	2065	2945	2910.56	5.38	0	-6323	3088	3016	2958	2886	2828	2987	2857	71	880	100	2170	5	1	70473377	2058	19.08	1.69	12	0.06	153.00	1730.00	3665	20231220	-20.33	2400	20240909	21.67	3615	-19.23	20240125	2400	21.67	20240909	3615	-19.23	20240125	2400	21.67	20240909	4.54	N	045390	100	71 억	3793335	N	N	3	N	N
18	20241227	160523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2945	-45	5	-1.51	1558062340	526225	118.49	2990	3030	2900	3885	2095	2990	2960.96	5.36	0	18475	3073	3031	2998	2956	2923	3015	2940	71	895	100	2210	5	1	70473377	2075	19.25	1.70	12	0.75	153.00	1730.00	3665	20231220	-19.65	2400	20240909	22.71	3615	-18.53	20240125	2400	22.71	20240909	3615	-18.53	20240125	2400	22.71	20240909	4.51	N	045390	100	71 억	3775304	N	N	3	N	N
19	20241227	150523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2960	-30	5	-1.00	1471509655	496865	111.88	2990	3030	2900	3885	2095	2990	2961.59	5.36	0	14594	3073	3031	2998	2956	2923	3015	2940	71	895	100	2210	5	1	70473377	2086	19.35	1.71	12	0.71	153.00	1730.00	3665	20231220	-19.24	2400	20240909	23.33	3615	-18.12	20240125	2400	23.33	20240909	3615	-18.12	20240125	2400	23.33	20240909	4.51	N	045390	100	71 억	3775304	N	N	0	N	N
20	20241227	140525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2925	-65	5	-2.17	1272166250	429028	96.60	2990	3030	2900	3885	2095	2990	2965.23	5.36	0	17535	3073	3031	2998	2956	2923	3015	2940	71	895	100	2210	5	1	70473377	2061	19.12	1.69	12	0.61	153.00	1730.00	3665	20231220	-20.19	2400	20240909	21.88	3615	-19.09	20240125	2400	21.88	20240909	3615	-19.09	20240125	2400	21.88	20240909	4.51	N	045390	100	71 억	3775304	N	N	0	N	N
21	20241227	130524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2940	-50	5	-1.67	1145107970	385487	86.80	2990	3030	2900	3885	2095	2990	2970.55	5.36	0	3721	3073	3031	2998	2956	2923	3015	2940	71	895	100	2210	5	1	70473377	2072	19.22	1.70	12	0.55	153.00	1730.00	3665	20231220	-19.78	2400	20240909	22.50	3615	-18.67	20240125	2400	22.50	20240909	3615	-18.67	20240125	2400	22.50	20240909	4.51	N	045390	100	71 억	3775304	N	N	0	N	N
22	20241227	120523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2940	-50	5	-1.67	957868545	321433	72.38	2990	3030	2925	3885	2095	2990	2979.99	5.36	0	-10002	3073	3031	2998	2956	2923	3015	2940	71	895	100	2210	5	1	70473377	2072	19.22	1.70	12	0.46	153.00	1730.00	3665	20231220	-19.78	2400	20240909	22.50	3615	-18.67	20240125	2400	22.50	20240909	3615	-18.67	20240125	2400	22.50	20240909	4.51	N	045390	100	71 억	3775304	N	N	0	N	N
23	20241227	110523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2965	-25	5	-0.84	699820645	233891	52.66	2990	3030	2960	3885	2095	2990	2992.08	5.36	0	-5814	3073	3031	2998	2956	2923	3015	2940	71	895	100	2210	5	1	70473377	2090	19.38	1.71	12	0.33	153.00	1730.00	3665	20231220	-19.10	2400	20240909	23.54	3615	-17.98	20240125	2400	23.54	20240909	3615	-17.98	20240125	2400	23.54	20240909	4.51	N	045390	100	71 억	3775304	N	N	0	N	N
24	20241227	100522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	15	2	0.50	373168680	124798	28.10	2990	3010	2965	3885	2095	2990	2990.18	5.36	0	3526	3073	3031	2998	2956	2923	3015	2940	71	895	100	2210	5	1	70473377	2118	19.64	1.74	12	0.18	153.00	1730.00	3665	20231220	-18.01	2400	20240909	25.21	3615	-16.87	20240125	2400	25.21	20240909	3615	-16.87	20240125	2400	25.21	20240909	4.51	N	045390	100	71 억	3775304	N	N	0	N	N
25	20241227	090525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2995	5	2	0.17	25753100	8600	1.94	2990	3005	2990	3885	2095	2990	2994.57	5.36	0	2346	3073	3031	2998	2956	2923	3015	2940	71	895	100	2210	5	1	70473377	2111	19.58	1.73	12	0.01	153.00	1730.00	3665	20231220	-18.28	2400	20240909	24.79	3615	-17.15	20240125	2400	24.79	20240909	3615	-17.15	20240125	2400	24.79	20240909	4.51	N	045390	100	71 억	3775304	N	N	0	N	N
26	20241226	160522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	-35	5	-1.16	1307059400	436047	108.37	3025	3040	2965	3930	2120	3025	2997.52	5.26	0	66199	3081	3052	3026	2997	2971	3040	2985	71	905	100	2230	5	1	70473377	2107	19.54	1.73	12	0.62	153.00	1730.00	3665	20231220	-18.42	2400	20240909	24.58	3615	-17.29	20240125	2400	24.58	20240909	3615	-17.29	20240125	2400	24.58	20240909	4.46	N	045390	100	71 억	3709112	N	N	0	N	N
27	20241226	150519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	-35	5	-1.16	1168381260	389675	96.85	3025	3040	2965	3930	2120	3025	2998.35	5.26	0	56512	3081	3052	3026	2997	2971	3040	2985	71	905	100	2230	5	1	70473377	2107	19.54	1.73	12	0.55	153.00	1730.00	3665	20231220	-18.42	2400	20240909	24.58	3615	-17.29	20240125	2400	24.58	20240909	3615	-17.29	20240125	2400	24.58	20240909	4.46	N	045390	100	71 억	3709112	N	N	0	N	N
28	20241226	140519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2980	-45	5	-1.49	837307750	278543	69.23	3025	3040	2975	3930	2120	3025	3006.03	5.26	0	40402	3081	3052	3026	2997	2971	3040	2985	71	905	100	2230	5	1	70473377	2100	19.48	1.72	12	0.40	153.00	1730.00	3665	20231220	-18.69	2400	20240909	24.17	3615	-17.57	20240125	2400	24.17	20240909	3615	-17.57	20240125	2400	24.17	20240909	4.46	N	045390	100	71 억	3709112	N	N	0	N	N
29	20241226	130520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-20	5	-0.66	622576810	206772	51.39	3025	3040	2985	3930	2120	3025	3010.93	5.26	0	40021	3081	3052	3026	2997	2971	3040	2985	71	905	100	2230	5	1	70473377	2118	19.64	1.74	12	0.29	153.00	1730.00	3665	20231220	-18.01	2400	20240909	25.21	3615	-16.87	20240125	2400	25.21	20240909	3615	-16.87	20240125	2400	25.21	20240909	4.46	N	045390	100	71 억	3709112	N	N	0	N	N
30	20241226	120517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	-10	5	-0.33	576891120	191567	47.61	3025	3040	2985	3930	2120	3025	3011.43	5.26	0	37868	3081	3052	3026	2997	2971	3040	2985	71	905	100	2230	5	1	70473377	2125	19.71	1.74	12	0.27	153.00	1730.00	3665	20231220	-17.74	2400	20240909	25.62	3615	-16.60	20240125	2400	25.62	20240909	3615	-16.60	20240125	2400	25.62	20240909	4.46	N	045390	100	71 억	3709112	N	N	0	N	N
31	20241226	110519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	-10	5	-0.33	521760130	173292	43.07	3025	3040	2985	3930	2120	3025	3010.87	5.26	0	38244	3081	3052	3026	2997	2971	3040	2985	71	905	100	2230	5	1	70473377	2125	19.71	1.74	12	0.25	153.00	1730.00	3665	20231220	-17.74	2400	20240909	25.62	3615	-16.60	20240125	2400	25.62	20240909	3615	-16.60	20240125	2400	25.62	20240909	4.46	N	045390	100	71 억	3709112	N	N	0	N	N
32	20241226	100519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	-10	5	-0.33	305956625	101390	25.20	3025	3040	3000	3930	2120	3025	3017.62	5.26	0	19338	3081	3052	3026	2997	2971	3040	2985	71	905	100	2230	5	1	70473377	2125	19.71	1.74	12	0.14	153.00	1730.00	3665	20231220	-17.74	2400	20240909	25.62	3615	-16.60	20240125	2400	25.62	20240909	3615	-16.60	20240125	2400	25.62	20240909	4.46	N	045390	100	71 억	3709112	N	N	0	N	N
33	20241226	090519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	0	3	0.00	58899705	19454	4.83	3025	3040	3015	3930	2120	3025	3027.64	5.26	0	5132	3081	3052	3026	2997	2971	3040	2985	71	905	100	2230	5	1	70473377	2132	19.77	1.75	12	0.03	153.00	1730.00	3665	20231220	-17.46	2400	20240909	26.04	3615	-16.32	20240125	2400	26.04	20240909	3615	-16.32	20240125	2400	26.04	20240909	4.46	N	045390	100	71 억	3709112	N	N	0	N	N
34	20241224	160519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-30	5	-0.98	1172504565	387733	79.06	3040	3055	3000	3970	2140	3055	3023.86	5.20	0	44693	3125	3090	3060	3025	2995	3075	3010	71	915	100	2260	5	1	70473377	2132	19.77	1.75	12	0.55	153.00	1730.00	3665	20231220	-17.46	2400	20240909	26.04	3615	-16.32	20240125	2400	26.04	20240909	3615	-16.32	20240125	2400	26.04	20240909	4.42	N	045390	100	71 억	3664700	N	N	0	N	N
35	20241224	150518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	-40	5	-1.31	1121326840	370845	75.62	3040	3055	3000	3970	2140	3055	3023.56	5.20	0	43774	3125	3090	3060	3025	2995	3075	3010	71	915	100	2260	5	1	70473377	2125	19.71	1.74	12	0.53	153.00	1730.00	3665	20231220	-17.74	2400	20240909	25.62	3615	-16.60	20240125	2400	25.62	20240909	3615	-16.60	20240125	2400	25.62	20240909	4.42	N	045390	100	71 억	3664700	N	N	0	N	N
36	20241224	140517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-30	5	-0.98	866572860	286634	58.45	3040	3055	3000	3970	2140	3055	3023.09	5.20	0	38437	3125	3090	3060	3025	2995	3075	3010	71	915	100	2260	5	1	70473377	2132	19.77	1.75	12	0.41	153.00	1730.00	3665	20231220	-17.46	2400	20240909	26.04	3615	-16.32	20240125	2400	26.04	20240909	3615	-16.32	20240125	2400	26.04	20240909	4.42	N	045390	100	71 억	3664700	N	N	0	N	N
37	20241224	130518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	-35	5	-1.15	730463095	241580	49.26	3040	3055	3000	3970	2140	3055	3023.47	5.20	0	27641	3125	3090	3060	3025	2995	3075	3010	71	915	100	2260	5	1	70473377	2128	19.74	1.75	12	0.34	153.00	1730.00	3665	20231220	-17.60	2400	20240909	25.83	3615	-16.46	20240125	2400	25.83	20240909	3615	-16.46	20240125	2400	25.83	20240909	4.42	N	045390	100	71 억	3664700	N	N	0	N	N
38	20241224	120517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	-25	5	-0.82	675882725	223493	45.57	3040	3055	3000	3970	2140	3055	3023.94	5.20	0	27209	3125	3090	3060	3025	2995	3075	3010	71	915	100	2260	5	1	70473377	2135	19.80	1.75	12	0.32	153.00	1730.00	3665	20231220	-17.33	2400	20240909	26.25	3615	-16.18	20240125	2400	26.25	20240909	3615	-16.18	20240125	2400	26.25	20240909	4.42	N	045390	100	71 억	3664700	N	N	0	N	N
39	20241224	110518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-30	5	-0.98	590425900	195213	39.81	3040	3055	3000	3970	2140	3055	3024.26	5.20	0	16011	3125	3090	3060	3025	2995	3075	3010	71	915	100	2260	5	1	70473377	2132	19.77	1.75	12	0.28	153.00	1730.00	3665	20231220	-17.46	2400	20240909	26.04	3615	-16.32	20240125	2400	26.04	20240909	3615	-16.32	20240125	2400	26.04	20240909	4.42	N	045390	100	71 억	3664700	N	N	0	N	N
40	20241224	100519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	-20	5	-0.65	360412585	119008	24.27	3040	3055	3005	3970	2140	3055	3028.09	5.20	0	699	3125	3090	3060	3025	2995	3075	3010	71	915	100	2260	5	1	70473377	2139	19.84	1.75	12	0.17	153.00	1730.00	3665	20231220	-17.19	2400	20240909	26.46	3615	-16.04	20240125	2400	26.46	20240909	3615	-16.04	20240125	2400	26.46	20240909	4.42	N	045390	100	71 억	3664700	N	N	0	N	N
41	20241224	090520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	-20	5	-0.65	72823035	23969	4.89	3040	3055	3030	3970	2140	3055	3036.95	5.20	0	5820	3125	3090	3060	3025	2995	3075	3010	71	915	100	2260	5	1	70473377	2139	19.84	1.75	12	0.03	153.00	1730.00	3665	20231220	-17.19	2400	20240909	26.46	3615	-16.04	20240125	2400	26.46	20240909	3615	-16.04	20240125	2400	26.46	20240909	4.42	N	045390	100	71 억	3664700	N	N	0	N	N
42	20241223	160514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	-20	5	-0.65	1476895395	482295	49.51	3075	3095	3030	3995	2155	3075	3062.22	5.15	0	35977	3241	3157	3111	3027	2981	3135	3005	71	920	100	2270	5	1	70473377	2153	19.97	1.77	12	0.68	153.00	1730.00	3875	20231214	-21.16	2400	20240909	27.29	3615	-15.49	20240125	2400	27.29	20240909	3615	-15.49	20240125	2400	27.29	20240909	4.05	N	045390	100	71 억	3626969	N	N	0	N	N
43	20241223	150518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-5	5	-0.16	1362723040	445001	45.68	3075	3095	3030	3995	2155	3075	3062.28	5.15	0	39189	3241	3157	3111	3027	2981	3135	3005	71	920	100	2270	5	1	70473377	2164	20.07	1.77	12	0.63	153.00	1730.00	3875	20231214	-20.77	2400	20240909	27.92	3615	-15.08	20240125	2400	27.92	20240909	3615	-15.08	20240125	2400	27.92	20240909	4.05	N	045390	100	71 억	3626969	N	N	0	N	N
44	20241223	140513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-5	5	-0.16	1263703650	412755	42.37	3075	3095	3030	3995	2155	3075	3061.61	5.15	0	38371	3241	3157	3111	3027	2981	3135	3005	71	920	100	2270	5	1	70473377	2164	20.07	1.77	12	0.59	153.00	1730.00	3875	20231214	-20.77	2400	20240909	27.92	3615	-15.08	20240125	2400	27.92	20240909	3615	-15.08	20240125	2400	27.92	20240909	4.05	N	045390	100	71 억	3626969	N	N	0	N	N
45	20241223	130514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	-10	5	-0.33	1102881235	360328	36.99	3075	3095	3030	3995	2155	3075	3060.75	5.15	0	22128	3241	3157	3111	3027	2981	3135	3005	71	920	100	2270	5	1	70473377	2160	20.03	1.77	12	0.51	153.00	1730.00	3875	20231214	-20.90	2400	20240909	27.71	3615	-15.21	20240125	2400	27.71	20240909	3615	-15.21	20240125	2400	27.71	20240909	4.05	N	045390	100	71 억	3626969	N	N	0	N	N
46	20241223	120516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	0	3	0.00	987799830	322805	33.14	3075	3095	3030	3995	2155	3075	3060.03	5.15	0	9720	3241	3157	3111	3027	2981	3135	3005	71	920	100	2270	5	1	70473377	2167	20.10	1.78	12	0.46	153.00	1730.00	3875	20231214	-20.65	2400	20240909	28.12	3615	-14.94	20240125	2400	28.12	20240909	3615	-14.94	20240125	2400	28.12	20240909	4.05	N	045390	100	71 억	3626969	N	N	0	N	N
47	20241223	110514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	-10	5	-0.33	893796950	292149	29.99	3075	3095	3030	3995	2155	3075	3059.36	5.15	0	7520	3241	3157	3111	3027	2981	3135	3005	71	920	100	2270	5	1	70473377	2160	20.03	1.77	12	0.41	153.00	1730.00	3875	20231214	-20.90	2400	20240909	27.71	3615	-15.21	20240125	2400	27.71	20240909	3615	-15.21	20240125	2400	27.71	20240909	4.05	N	045390	100	71 억	3626969	N	N	0	N	N
48	20241223	100511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	-10	5	-0.33	568228190	185294	19.02	3075	3095	3050	3995	2155	3075	3066.61	5.15	0	-14374	3241	3157	3111	3027	2981	3135	3005	71	920	100	2270	5	1	70473377	2160	20.03	1.77	12	0.26	153.00	1730.00	3875	20231214	-20.90	2400	20240909	27.71	3615	-15.21	20240125	2400	27.71	20240909	3615	-15.21	20240125	2400	27.71	20240909	4.05	N	045390	100	71 억	3626969	N	N	0	N	N
49	20241223	090514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	0	3	0.00	81551075	26486	2.72	3075	3095	3070	3995	2155	3075	3079.10	5.15	0	1633	3241	3157	3111	3027	2981	3135	3005	71	920	100	2270	5	1	70473377	2167	20.10	1.78	12	0.04	153.00	1730.00	3875	20231214	-20.65	2400	20240909	28.12	3615	-14.94	20240125	2400	28.12	20240909	3615	-14.94	20240125	2400	28.12	20240909	4.05	N	045390	100	71 억	3626969	N	N	0	N	N
50	20241220	160512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-25	5	-0.81	2842856775	910259	36.28	3100	3195	3065	4030	2170	3100	3123.90	5.30	0	-69086	3390	3245	3155	3010	2920	3200	2965	71	930	100	2290	5	1	70473377	2167	20.10	1.78	12	1.29	153.00	1730.00	3875	20231214	-20.65	2400	20240909	28.12	3615	-14.94	20240125	2400	28.12	20240909	3665	-16.10	20231220	2400	28.12	20240909	4.04	N	045390	100	71 억	3734364	N	N	0	N	N
51	20241220	150514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-20	5	-0.65	2539630330	811819	32.36	3100	3195	3065	4030	2170	3100	3128.32	5.30	0	-59085	3390	3245	3155	3010	2920	3200	2965	71	930	100	2290	5	1	70473377	2171	20.13	1.78	12	1.15	153.00	1730.00	3875	20231214	-20.52	2400	20240909	28.33	3615	-14.80	20240125	2400	28.33	20240909	3665	-15.96	20231220	2400	28.33	20240909	4.04	N	045390	100	71 억	3734364	N	N	0	N	N
52	20241220	140513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	10	2	0.32	2300816975	734763	29.29	3100	3195	3065	4030	2170	3100	3131.38	5.30	0	-42827	3390	3245	3155	3010	2920	3200	2965	71	930	100	2290	5	1	70473377	2192	20.33	1.80	12	1.04	153.00	1730.00	3875	20231214	-19.74	2400	20240909	29.58	3615	-13.97	20240125	2400	29.58	20240909	3665	-15.14	20231220	2400	29.58	20240909	4.04	N	045390	100	71 억	3734364	N	N	0	N	N
53	20241220	130512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	20	2	0.65	2038235705	650606	25.93	3100	3195	3065	4030	2170	3100	3132.83	5.30	0	-37784	3390	3245	3155	3010	2920	3200	2965	71	930	100	2290	5	1	70473377	2199	20.39	1.80	12	0.92	153.00	1730.00	3875	20231214	-19.48	2400	20240909	30.00	3615	-13.69	20240125	2400	30.00	20240909	3665	-14.87	20231220	2400	30.00	20240909	4.04	N	045390	100	71 억	3734364	N	N	0	N	N
54	20241220	120511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	-10	5	-0.32	1898452530	605601	24.14	3100	3195	3065	4030	2170	3100	3134.83	5.30	0	-47428	3390	3245	3155	3010	2920	3200	2965	71	930	100	2290	5	1	70473377	2178	20.20	1.79	12	0.86	153.00	1730.00	3875	20231214	-20.26	2400	20240909	28.75	3615	-14.52	20240125	2400	28.75	20240909	3665	-15.69	20231220	2400	28.75	20240909	4.04	N	045390	100	71 억	3734364	N	N	0	N	N
55	20241220	110512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	15	2	0.48	1633793700	520336	20.74	3100	3195	3065	4030	2170	3100	3139.89	5.30	0	-63535	3390	3245	3155	3010	2920	3200	2965	71	930	100	2290	5	1	70473377	2195	20.36	1.80	12	0.74	153.00	1730.00	3875	20231214	-19.61	2400	20240909	29.79	3615	-13.83	20240125	2400	29.79	20240909	3665	-15.01	20231220	2400	29.79	20240909	4.04	N	045390	100	71 억	3734364	N	N	0	N	N
56	20241220	100512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3180	80	2	2.58	965160885	309158	12.32	3100	3185	3065	4030	2170	3100	3121.91	5.30	0	-21474	3390	3245	3155	3010	2920	3200	2965	71	930	100	2290	5	1	70473377	2241	20.78	1.84	12	0.44	153.00	1730.00	3875	20231214	-17.94	2400	20240909	32.50	3615	-12.03	20240125	2400	32.50	20240909	3665	-13.23	20231220	2400	32.50	20240909	4.04	N	045390	100	71 억	3734364	N	N	0	N	N
57	20241220	090513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-25	5	-0.81	102070595	33114	1.32	3100	3100	3065	4030	2170	3100	3082.35	5.30	0	-500	3390	3245	3155	3010	2920	3200	2965	71	930	100	2290	5	1	70473377	2167	20.10	1.78	12	0.05	153.00	1730.00	3875	20231214	-20.65	2400	20240909	28.12	3615	-14.94	20240125	2400	28.12	20240909	3665	-16.10	20231220	2400	28.12	20240909	4.04	N	045390	100	71 억	3734364	N	N	0	N	N
58	20241219	160512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	15	2	0.49	7908523915	2488819	358.05	3290	3300	3065	4010	2160	3085	3177.65	5.98	0	-479238	3191	3137	3101	3047	3011	3120	3030	71	925	100	2280	5	1	70473377	2185	20.26	1.79	12	3.53	153.00	1730.00	3875	20231214	-20.00	2400	20240909	29.17	3615	-14.25	20240125	2400	29.17	20240909	3665	-15.42	20231220	2400	29.17	20240909	3.97	N	045390	100	71 억	4216204	N	N	0	N	N
59	20241219	150509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-5	5	-0.16	7628041910	2398375	345.04	3290	3300	3065	4010	2160	3085	3180.51	5.98	0	-490814	3191	3137	3101	3047	3011	3120	3030	71	925	100	2280	5	1	70473377	2171	20.13	1.78	12	3.40	153.00	1730.00	3875	20231214	-20.52	2400	20240909	28.33	3615	-14.80	20240125	2400	28.33	20240909	3665	-15.96	20231220	2400	28.33	20240909	3.97	N	045390	100	71 억	4216204	N	N	0	N	N
60	20241219	140511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	35	2	1.13	6785997405	2126001	305.85	3290	3300	3100	4010	2160	3085	3191.91	5.98	0	-593268	3191	3137	3101	3047	3011	3120	3030	71	925	100	2280	5	1	70473377	2199	20.39	1.80	12	3.02	153.00	1730.00	3875	20231214	-19.48	2400	20240909	30.00	3615	-13.69	20240125	2400	30.00	20240909	3665	-14.87	20231220	2400	30.00	20240909	3.97	N	045390	100	71 억	4216204	N	N	0	N	N
61	20241219	130510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	30	2	0.97	6525003670	2042188	293.80	3290	3300	3100	4010	2160	3085	3195.11	5.98	0	-592392	3191	3137	3101	3047	3011	3120	3030	71	925	100	2280	5	1	70473377	2195	20.36	1.80	12	2.90	153.00	1730.00	3875	20231214	-19.61	2400	20240909	29.79	3615	-13.83	20240125	2400	29.79	20240909	3665	-15.01	20231220	2400	29.79	20240909	3.97	N	045390	100	71 억	4216204	N	N	0	N	N
62	20241219	120512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	30	2	0.97	6321829120	1976886	284.40	3290	3300	3100	4010	2160	3085	3197.88	5.98	0	-610794	3191	3137	3101	3047	3011	3120	3030	71	925	100	2280	5	1	70473377	2195	20.36	1.80	12	2.81	153.00	1730.00	3875	20231214	-19.61	2400	20240909	29.79	3615	-13.83	20240125	2400	29.79	20240909	3665	-15.01	20231220	2400	29.79	20240909	3.97	N	045390	100	71 억	4216204	N	N	0	N	N
63	20241219	110510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3160	75	2	2.43	5857521090	1828180	263.01	3290	3300	3125	4010	2160	3085	3204.02	5.98	0	-604512	3191	3137	3101	3047	3011	3120	3030	71	925	100	2280	5	1	70473377	2227	20.65	1.83	12	2.59	153.00	1730.00	3875	20231214	-18.45	2400	20240909	31.67	3615	-12.59	20240125	2400	31.67	20240909	3665	-13.78	20231220	2400	31.67	20240909	3.97	N	045390	100	71 억	4216204	N	N	0	N	N
64	20241219	100502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3175	90	2	2.92	5257826380	1638569	235.73	3290	3300	3125	4010	2160	3085	3208.80	5.98	0	-596561	3191	3137	3101	3047	3011	3120	3030	71	925	100	2280	5	1	70473377	2238	20.75	1.84	12	2.33	153.00	1730.00	3875	20231214	-18.06	2400	20240909	32.29	3615	-12.17	20240125	2400	32.29	20240909	3665	-13.37	20231220	2400	32.29	20240909	3.97	N	045390	100	71 억	4216204	N	N	0	N	N
65	20241219	090511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3220	135	2	4.38	2598524935	800309	115.14	3290	3300	3195	4010	2160	3085	3246.92	5.98	0	-335592	3191	3137	3101	3047	3011	3120	3030	71	925	100	2280	5	1	70473377	2269	21.05	1.86	12	1.14	153.00	1730.00	3875	20231214	-16.90	2400	20240909	34.17	3615	-10.93	20240125	2400	34.17	20240909	3665	-12.14	20231220	2400	34.17	20240909	3.97	N	045390	100	71 억	4216204	N	N	0	N	N
66	20241218	160508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-70	5	-2.22	1768163345	569159	83.38	3140	3155	3065	4100	2210	3155	3106.65	5.86	0	87842	3301	3227	3176	3102	3051	3202	3077	71	945	100	2330	5	1	70473377	2174	20.16	1.78	12	0.81	153.00	1730.00	3875	20231214	-20.39	2400	20240909	28.54	3615	-14.66	20240125	2400	28.54	20240909	3665	-15.83	20231220	2400	28.54	20240909	3.96	N	045390	100	71 억	4126409	N	N	0	N	N
67	20241218	150510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	-50	5	-1.58	1623274480	522306	76.52	3140	3155	3065	4100	2210	3155	3107.90	5.86	0	83858	3301	3227	3176	3102	3051	3202	3077	71	945	100	2330	5	1	70473377	2188	20.29	1.79	12	0.74	153.00	1730.00	3875	20231214	-19.87	2400	20240909	29.37	3615	-14.11	20240125	2400	29.37	20240909	3665	-15.28	20231220	2400	29.37	20240909	3.96	N	045390	100	71 억	4126409	N	N	0	N	N
68	20241218	140509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	-60	5	-1.90	1395379210	448814	65.75	3140	3155	3065	4100	2210	3155	3109.04	5.86	0	73737	3301	3227	3176	3102	3051	3202	3077	71	945	100	2330	5	1	70473377	2181	20.23	1.79	12	0.64	153.00	1730.00	3875	20231214	-20.13	2400	20240909	28.96	3615	-14.38	20240125	2400	28.96	20240909	3665	-15.55	20231220	2400	28.96	20240909	3.96	N	045390	100	71 억	4126409	N	N	0	N	N
69	20241218	130510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	-60	5	-1.90	1197394815	384818	56.38	3140	3155	3065	4100	2210	3155	3111.59	5.86	0	59090	3301	3227	3176	3102	3051	3202	3077	71	945	100	2330	5	1	70473377	2181	20.23	1.79	12	0.55	153.00	1730.00	3875	20231214	-20.13	2400	20240909	28.96	3615	-14.38	20240125	2400	28.96	20240909	3665	-15.55	20231220	2400	28.96	20240909	3.96	N	045390	100	71 억	4126409	N	N	0	N	N
70	20241218	120510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	-50	5	-1.58	1124307230	361278	52.93	3140	3155	3065	4100	2210	3155	3112.03	5.86	0	53844	3301	3227	3176	3102	3051	3202	3077	71	945	100	2330	5	1	70473377	2188	20.29	1.79	12	0.51	153.00	1730.00	3875	20231214	-19.87	2400	20240909	29.37	3615	-14.11	20240125	2400	29.37	20240909	3665	-15.28	20231220	2400	29.37	20240909	3.96	N	045390	100	71 억	4126409	N	N	0	N	N
71	20241218	110509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-55	5	-1.74	986289015	316803	46.41	3140	3155	3065	4100	2210	3155	3113.26	5.86	0	29218	3301	3227	3176	3102	3051	3202	3077	71	945	100	2330	5	1	70473377	2185	20.26	1.79	12	0.45	153.00	1730.00	3875	20231214	-20.00	2400	20240909	29.17	3615	-14.25	20240125	2400	29.17	20240909	3665	-15.42	20231220	2400	29.17	20240909	3.96	N	045390	100	71 억	4126409	N	N	0	N	N
72	20241218	100509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	-50	5	-1.58	721250440	231575	33.93	3140	3155	3065	4100	2210	3155	3114.54	5.86	0	40250	3301	3227	3176	3102	3051	3202	3077	71	945	100	2330	5	1	70473377	2188	20.29	1.79	12	0.33	153.00	1730.00	3875	20231214	-19.87	2400	20240909	29.37	3615	-14.11	20240125	2400	29.37	20240909	3665	-15.28	20231220	2400	29.37	20240909	3.96	N	045390	100	71 억	4126409	N	N	0	N	N
73	20241218	090511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	-40	5	-1.27	110296675	35431	5.19	3140	3140	3065	4100	2210	3155	3113.00	5.86	0	-732	3301	3227	3176	3102	3051	3202	3077	71	945	100	2330	5	1	70473377	2195	20.36	1.80	12	0.05	153.00	1730.00	3875	20231214	-19.61	2400	20240909	29.79	3615	-13.83	20240125	2400	29.79	20240909	3665	-15.01	20231220	2400	29.79	20240909	3.96	N	045390	100	71 억	4126409	N	N	0	N	N
74	20241217	160507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3155	-60	5	-1.87	2151355685	677830	20.44	3180	3250	3125	4175	2255	3215	3173.89	5.82	0	24646	3491	3352	3276	3137	3061	3315	3100	71	960	100	2370	5	1	70473377	2223	20.62	1.82	12	0.96	153.00	1730.00	3875	20231214	-18.58	2400	20240909	31.46	3615	-12.72	20240125	2400	31.46	20240909	3665	-13.92	20231220	2400	31.46	20240909	3.63	N	045390	100	71 억	4104650	N	N	0	N	N
75	20241217	150508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3160	-55	5	-1.71	2000191925	629909	18.99	3180	3250	3125	4175	2255	3215	3175.37	5.82	0	11625	3491	3352	3276	3137	3061	3315	3100	71	960	100	2370	5	1	70473377	2227	20.65	1.83	12	0.89	153.00	1730.00	3875	20231214	-18.45	2400	20240909	31.67	3615	-12.59	20240125	2400	31.67	20240909	3665	-13.78	20231220	2400	31.67	20240909	3.63	N	045390	100	71 억	4104650	N	N	0	N	N
76	20241217	140511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3160	-55	5	-1.71	1808583660	569288	17.17	3180	3250	3125	4175	2255	3215	3176.92	5.82	0	12290	3491	3352	3276	3137	3061	3315	3100	71	960	100	2370	5	1	70473377	2227	20.65	1.83	12	0.81	153.00	1730.00	3875	20231214	-18.45	2400	20240909	31.67	3615	-12.59	20240125	2400	31.67	20240909	3665	-13.78	20231220	2400	31.67	20240909	3.63	N	045390	100	71 억	4104650	N	N	0	N	N
77	20241217	130458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3150	-65	5	-2.02	1447004300	454515	13.70	3180	3250	3135	4175	2255	3215	3183.62	5.82	0	-22198	3491	3352	3276	3137	3061	3315	3100	71	960	100	2370	5	1	70473377	2220	20.59	1.82	12	0.64	153.00	1730.00	3875	20231214	-18.71	2400	20240909	31.25	3615	-12.86	20240125	2400	31.25	20240909	3665	-14.05	20231220	2400	31.25	20240909	3.63	N	045390	100	71 억	4104650	N	N	0	N	N
78	20241217	120503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3175	-40	5	-1.24	1238398955	388521	11.71	3180	3250	3150	4175	2255	3215	3187.47	5.82	0	-13713	3491	3352	3276	3137	3061	3315	3100	71	960	100	2370	5	1	70473377	2238	20.75	1.84	12	0.55	153.00	1730.00	3875	20231214	-18.06	2400	20240909	32.29	3615	-12.17	20240125	2400	32.29	20240909	3665	-13.37	20231220	2400	32.29	20240909	3.63	N	045390	100	71 억	4104650	N	N	0	N	N
79	20241217	110506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3185	-30	5	-0.93	1094706375	343335	10.35	3180	3250	3150	4175	2255	3215	3188.45	5.82	0	-322	3491	3352	3276	3137	3061	3315	3100	71	960	100	2370	5	1	70473377	2245	20.82	1.84	12	0.49	153.00	1730.00	3875	20231214	-17.81	2400	20240909	32.71	3615	-11.89	20240125	2400	32.71	20240909	3665	-13.10	20231220	2400	32.71	20240909	3.63	N	045390	100	71 억	4104650	N	N	0	N	N
80	20241217	100500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3205	-10	5	-0.31	906103780	284396	8.58	3180	3250	3150	4175	2255	3215	3186.06	5.82	0	15310	3491	3352	3276	3137	3061	3315	3100	71	960	100	2370	5	1	70473377	2259	20.95	1.85	12	0.40	153.00	1730.00	3875	20231214	-17.29	2400	20240909	33.54	3615	-11.34	20240125	2400	33.54	20240909	3665	-12.55	20231220	2400	33.54	20240909	3.63	N	045390	100	71 억	4104650	N	N	0	N	N
81	20241217	090508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3190	-25	5	-0.78	130513135	40877	1.23	3180	3215	3175	4175	2255	3215	3192.82	5.82	0	9611	3491	3352	3276	3137	3061	3315	3100	71	960	100	2370	5	1	70473377	2248	20.85	1.84	12	0.06	153.00	1730.00	3875	20231214	-17.68	2400	20240909	32.92	3615	-11.76	20240125	2400	32.92	20240909	3665	-12.96	20231220	2400	32.92	20240909	3.63	N	045390	100	71 억	4104650	N	N	0	N	N
82	20241216	160501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3215	15	2	0.47	10932062025	3303387	95.20	3305	3415	3200	4160	2240	3200	3309.45	5.90	0	-51170	3493	3346	3168	3021	2843	3420	3095	71	960	100	2360	5	1	70473377	2266	21.01	1.86	12	4.69	153.00	1730.00	3875	20231214	-17.03	2400	20240909	33.96	3615	-11.07	20240125	2400	33.96	20240909	3665	-12.28	20231220	2400	33.96	20240909	3.52	N	045390	100	71 억	4155558	N	N	0	N	N
83	20241216	150508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3225	25	2	0.78	10690345610	3228166	93.03	3305	3415	3200	4160	2240	3200	3311.68	5.90	0	-73683	3493	3346	3168	3021	2843	3420	3095	71	960	100	2360	5	1	70473377	2273	21.08	1.86	12	4.58	153.00	1730.00	3875	20231214	-16.77	2400	20240909	34.38	3615	-10.79	20240125	2400	34.38	20240909	3665	-12.01	20231220	2400	34.38	20240909	3.52	N	045390	100	71 억	4155558	N	N	0	N	N
84	20241216	140508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3230	30	2	0.94	10248853825	3091102	89.08	3305	3415	3200	4160	2240	3200	3315.70	5.90	0	-78462	3493	3346	3168	3021	2843	3420	3095	71	960	100	2360	5	1	70473377	2276	21.11	1.87	12	4.39	153.00	1730.00	3875	20231214	-16.65	2400	20240909	34.58	3615	-10.65	20240125	2400	34.58	20240909	3665	-11.87	20231220	2400	34.58	20240909	3.52	N	045390	100	71 억	4155558	N	N	0	N	N
85	20241216	130508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3270	70	2	2.19	9407005015	2830713	81.58	3305	3415	3235	4160	2240	3200	3323.31	5.90	0	-188662	3493	3346	3168	3021	2843	3420	3095	71	960	100	2360	5	1	70473377	2304	21.37	1.89	12	4.02	153.00	1730.00	3875	20231214	-15.61	2400	20240909	36.25	3615	-9.54	20240125	2400	36.25	20240909	3665	-10.78	20231220	2400	36.25	20240909	3.52	N	045390	100	71 억	4155558	N	N	0	N	N
86	20241216	120508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3275	75	2	2.34	9119430305	2742996	79.05	3305	3415	3235	4160	2240	3200	3324.75	5.90	0	-181877	3493	3346	3168	3021	2843	3420	3095	71	960	100	2360	5	1	70473377	2308	21.41	1.89	12	3.89	153.00	1730.00	3875	20231214	-15.48	2400	20240909	36.46	3615	-9.41	20240125	2400	36.46	20240909	3665	-10.64	20231220	2400	36.46	20240909	3.52	N	045390	100	71 억	4155558	N	N	0	N	N
87	20241216	110507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3270	70	2	2.19	8799962480	2645455	76.24	3305	3415	3235	4160	2240	3200	3326.58	5.90	0	-148478	3493	3346	3168	3021	2843	3420	3095	71	960	100	2360	5	1	70473377	2304	21.37	1.89	12	3.75	153.00	1730.00	3875	20231214	-15.61	2400	20240909	36.25	3615	-9.54	20240125	2400	36.25	20240909	3665	-10.78	20231220	2400	36.25	20240909	3.52	N	045390	100	71 억	4155558	N	N	0	N	N
88	20241216	100508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3300	100	2	3.12	7873017425	2362399	68.08	3305	3415	3235	4160	2240	3200	3332.79	5.90	0	-186401	3493	3346	3168	3021	2843	3420	3095	71	960	100	2360	5	1	70473377	2326	21.57	1.91	12	3.35	153.00	1730.00	3875	20231214	-14.84	2400	20240909	37.50	3615	-8.71	20240125	2400	37.50	20240909	3665	-9.96	20231220	2400	37.50	20240909	3.52	N	045390	100	71 억	4155558	N	N	0	N	N
89	20241216	090508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3280	80	2	2.50	1222593640	373181	10.75	3305	3305	3235	4160	2240	3200	3276.71	5.90	0	-10164	3493	3346	3168	3021	2843	3420	3095	71	960	100	2360	5	1	70473377	2312	21.44	1.90	12	0.53	153.00	1730.00	3875	20231214	-15.35	2400	20240909	36.67	3615	-9.27	20240125	2400	36.67	20240909	3665	-10.50	20231220	2400	36.67	20240909	3.52	N	045390	100	71 억	4155558	N	N	0	N	N
90	20241213	160501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3200	200	2	6.67	10723172670	3384709	340.63	3055	3315	2990	3900	2100	3000	3167.66	5.93	0	-23503	3153	3076	3008	2931	2863	3042	2897	71	900	100	2220	5	1	70473377	2255	20.92	1.85	12	4.80	153.00	1730.00	3875	20231214	-17.42	2400	20240909	33.33	3615	-11.48	20240125	2400	33.33	20240909	3875	-17.42	20231214	2400	33.33	20240909	3.55	N	045390	100	71 억	4177137	N	N	3	N	N
91	20241213	150506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3225	225	2	7.50	6866968395	2200948	221.50	3055	3250	2990	3900	2100	3000	3120.00	5.93	0	31861	3153	3076	3008	2931	2863	3042	2897	71	900	100	2220	5	1	70473377	2273	21.08	1.86	12	3.12	153.00	1730.00	3875	20231214	-16.77	2400	20240909	34.38	3615	-10.79	20240125	2400	34.38	20240909	3875	-16.77	20231214	2400	34.38	20240909	3.55	N	045390	100	71 억	4177137	N	N	3	N	N
92	20241213	140507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	95	2	3.17	3549432610	1158304	116.57	3055	3115	2990	3900	2100	3000	3064.34	5.93	0	-36667	3153	3076	3008	2931	2863	3042	2897	71	900	100	2220	5	1	70473377	2181	20.23	1.79	12	1.64	153.00	1730.00	3875	20231214	-20.13	2400	20240909	28.96	3615	-14.38	20240125	2400	28.96	20240909	3875	-20.13	20231214	2400	28.96	20240909	3.55	N	045390	100	71 억	4177137	N	N	3	N	N
93	20241213	130507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	85	2	2.83	3231442405	1055439	106.22	3055	3105	2990	3900	2100	3000	3061.70	5.93	0	-49548	3153	3076	3008	2931	2863	3042	2897	71	900	100	2220	5	1	70473377	2174	20.16	1.78	12	1.50	153.00	1730.00	3875	20231214	-20.39	2400	20240909	28.54	3615	-14.66	20240125	2400	28.54	20240909	3875	-20.39	20231214	2400	28.54	20240909	3.55	N	045390	100	71 억	4177137	N	N	3	N	N
94	20241213	120507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	95	2	3.17	2915451545	953211	95.93	3055	3105	2990	3900	2100	3000	3058.56	5.93	0	-57219	3153	3076	3008	2931	2863	3042	2897	71	900	100	2220	5	1	70473377	2181	20.23	1.79	12	1.35	153.00	1730.00	3875	20231214	-20.13	2400	20240909	28.96	3615	-14.38	20240125	2400	28.96	20240909	3875	-20.13	20231214	2400	28.96	20240909	3.55	N	045390	100	71 억	4177137	N	N	3	N	N
95	20241213	110506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	70	2	2.33	2436422000	797996	80.31	3055	3105	2990	3900	2100	3000	3053.18	5.93	0	-48042	3153	3076	3008	2931	2863	3042	2897	71	900	100	2220	5	1	70473377	2164	20.07	1.77	12	1.13	153.00	1730.00	3875	20231214	-20.77	2400	20240909	27.92	3615	-15.08	20240125	2400	27.92	20240909	3875	-20.77	20231214	2400	27.92	20240909	3.55	N	045390	100	71 억	4177137	N	N	3	N	N
96	20241213	100506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	10	2	0.33	1029007880	340186	34.24	3055	3065	2990	3900	2100	3000	3024.84	5.93	0	-39952	3153	3076	3008	2931	2863	3042	2897	71	900	100	2220	5	1	70473377	2121	19.67	1.74	12	0.48	153.00	1730.00	3875	20231214	-22.32	2400	20240909	25.42	3615	-16.74	20240125	2400	25.42	20240909	3875	-22.32	20231214	2400	25.42	20240909	3.55	N	045390	100	71 억	4177137	N	N	3	N	N
97	20241213	090506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	25	2	0.83	323605735	106329	10.70	3055	3065	3010	3900	2100	3000	3043.44	5.93	0	-28172	3153	3076	3008	2931	2863	3042	2897	71	900	100	2220	5	1	70473377	2132	19.77	1.75	12	0.15	153.00	1730.00	3875	20231214	-21.94	2400	20240909	26.04	3615	-16.32	20240125	2400	26.04	20240909	3875	-21.94	20231214	2400	26.04	20240909	3.55	N	045390	100	71 억	4177137	N	N	3	N	N
98	20241212	160511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-30	5	-0.99	2965687675	988576	38.24	3080	3085	2940	3935	2125	3030	2999.96	5.80	0	91551	3203	3116	2983	2896	2763	3160	2940	71	905	100	2240	5	1	70473377	2114	19.61	1.73	12	1.40	153.00	1730.00	3875	20231214	-22.58	2400	20240909	25.00	3615	-17.01	20240125	2400	25.00	20240909	3875	-22.58	20231214	2400	25.00	20240909	3.70	N	045390	100	71 억	4086975	N	N	3	N	N
99	20241212	150504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2995	-35	5	-1.16	2693846035	897430	34.72	3080	3085	2940	3935	2125	3030	3001.73	5.80	0	28106	3203	3116	2983	2896	2763	3160	2940	71	905	100	2240	5	1	70473377	2111	19.58	1.73	12	1.27	153.00	1730.00	3875	20231214	-22.71	2400	20240909	24.79	3615	-17.15	20240125	2400	24.79	20240909	3875	-22.71	20231214	2400	24.79	20240909	3.70	N	045390	100	71 억	4086975	N	N	19	N	N
100	20241212	140503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2995	-35	5	-1.16	2543754000	847369	32.78	3080	3085	2940	3935	2125	3030	3001.94	5.80	0	40537	3203	3116	2983	2896	2763	3160	2940	71	905	100	2240	5	1	70473377	2111	19.58	1.73	12	1.20	153.00	1730.00	3875	20231214	-22.71	2400	20240909	24.79	3615	-17.15	20240125	2400	24.79	20240909	3875	-22.71	20231214	2400	24.79	20240909	3.70	N	045390	100	71 억	4086975	N	N	19	N	N
101	20241212	130502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2980	-50	5	-1.65	2383049215	793456	30.70	3080	3085	2940	3935	2125	3030	3003.38	5.80	0	29692	3203	3116	2983	2896	2763	3160	2940	71	905	100	2240	5	1	70473377	2100	19.48	1.72	12	1.13	153.00	1730.00	3875	20231214	-23.10	2400	20240909	24.17	3615	-17.57	20240125	2400	24.17	20240909	3875	-23.10	20231214	2400	24.17	20240909	3.70	N	045390	100	71 억	4086975	N	N	19	N	N
102	20241212	120456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2955	-75	5	-2.48	2053013265	682159	26.39	3080	3085	2950	3935	2125	3030	3009.58	5.80	0	-7085	3203	3116	2983	2896	2763	3160	2940	71	905	100	2240	5	1	70473377	2082	19.31	1.71	12	0.97	153.00	1730.00	3875	20231214	-23.74	2400	20240909	23.12	3615	-18.26	20240125	2400	23.12	20240909	3875	-23.74	20231214	2400	23.12	20240909	3.70	N	045390	100	71 억	4086975	N	N	19	N	N
103	20241212	110501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	-15	5	-0.50	1638945370	543348	21.02	3080	3085	2980	3935	2125	3030	3016.38	5.80	0	9831	3203	3116	2983	2896	2763	3160	2940	71	905	100	2240	5	1	70473377	2125	19.71	1.74	12	0.77	153.00	1730.00	3875	20231214	-22.19	2400	20240909	25.62	3615	-16.60	20240125	2400	25.62	20240909	3875	-22.19	20231214	2400	25.62	20240909	3.70	N	045390	100	71 억	4086975	N	N	19	N	N
104	20241212	100459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	-10	5	-0.33	1301970815	431187	16.68	3080	3085	2980	3935	2125	3030	3019.50	5.80	0	-8219	3203	3116	2983	2896	2763	3160	2940	71	905	100	2240	5	1	70473377	2128	19.74	1.75	12	0.61	153.00	1730.00	3875	20231214	-22.06	2400	20240909	25.83	3615	-16.46	20240125	2400	25.83	20240909	3875	-22.06	20231214	2400	25.83	20240909	3.70	N	045390	100	71 억	4086975	N	N	19	N	N
105	20241212	090503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-25	5	-0.83	377617995	123959	4.80	3080	3085	2995	3935	2125	3030	3046.31	5.80	0	-38879	3203	3116	2983	2896	2763	3160	2940	71	905	100	2240	5	1	70473377	2118	19.64	1.74	12	0.18	153.00	1730.00	3875	20231214	-22.45	2400	20240909	25.21	3615	-16.87	20240125	2400	25.21	20240909	3875	-22.45	20231214	2400	25.21	20240909	3.70	N	045390	100	71 억	4086975	N	N	19	N	N
106	20241211	160459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3030	130	2	4.48	7652048940	2551587	174.91	2950	3070	2850	3770	2030	2900	2999.54	5.80	0	-322	3010	2955	2865	2810	2720	2982	2837	71	870	100	2140	5	1	70473377	2135	19.80	1.75	12	3.62	153.00	1730.00	3875	20231214	-21.81	2400	20240909	26.25	3615	-16.18	20240125	2400	26.25	20240909	3875	-21.81	20231214	2400	26.25	20240909	3.71	N	045390	100	71 억	4086147	N	N	19	N	N
107	20241211	150355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	100	2	3.45	7429012790	2477651	169.84	2950	3070	2850	3770	2030	2900	2999.04	5.80	0	-4626	3010	2955	2865	2810	2720	2982	2837	71	870	100	2140	5	1	70473377	2114	19.61	1.73	12	3.52	153.00	1730.00	3875	20231214	-22.58	2400	20240909	25.00	3615	-17.01	20240125	2400	25.00	20240909	3875	-22.58	20231214	2400	25.00	20240909	3.71	N	045390	100	71 억	4086147	N	N	1	N	N
108	20241211	140503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	125	2	4.31	6473620515	2161181	148.15	2950	3070	2850	3770	2030	2900	2996.11	5.80	0	-40743	3010	2955	2865	2810	2720	2982	2837	71	870	100	2140	5	1	70473377	2132	19.77	1.75	12	3.07	153.00	1730.00	3875	20231214	-21.94	2400	20240909	26.04	3615	-16.32	20240125	2400	26.04	20240909	3875	-21.94	20231214	2400	26.04	20240909	3.71	N	045390	100	71 억	4086147	N	N	1	N	N
109	20241211	130504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3045	145	2	5.00	4768721070	1598912	109.61	2950	3070	2850	3770	2030	2900	2983.30	5.80	0	-24230	3010	2955	2865	2810	2720	2982	2837	71	870	100	2140	5	1	70473377	2146	19.90	1.76	12	2.27	153.00	1730.00	3875	20231214	-21.42	2400	20240909	26.88	3615	-15.77	20240125	2400	26.88	20240909	3875	-21.42	20231214	2400	26.88	20240909	3.71	N	045390	100	71 억	4086147	N	N	1	N	N
110	20241211	120505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2935	35	2	1.21	2530509630	858034	58.82	2950	3000	2850	3770	2030	2900	2950.12	5.80	0	82397	3010	2955	2865	2810	2720	2982	2837	71	870	100	2140	5	1	70473377	2068	19.18	1.70	12	1.22	153.00	1730.00	3875	20231214	-24.26	2400	20240909	22.29	3615	-18.81	20240125	2400	22.29	20240909	3875	-24.26	20231214	2400	22.29	20240909	3.71	N	045390	100	71 억	4086147	N	N	1	N	N
111	20241211	110502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2930	30	2	1.03	2219088155	751486	51.51	2950	3000	2850	3770	2030	2900	2954.07	5.80	0	62451	3010	2955	2865	2810	2720	2982	2837	71	870	100	2140	5	1	70473377	2065	19.15	1.69	12	1.07	153.00	1730.00	3875	20231214	-24.39	2400	20240909	22.08	3615	-18.95	20240125	2400	22.08	20240909	3875	-24.39	20231214	2400	22.08	20240909	3.71	N	045390	100	71 억	4086147	N	N	1	N	N
112	20241211	100503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2965	65	2	2.24	1711491815	578994	39.69	2950	3000	2850	3770	2030	2900	2957.55	5.80	0	32222	3010	2955	2865	2810	2720	2982	2837	71	870	100	2140	5	1	70473377	2090	19.38	1.71	12	0.82	153.00	1730.00	3875	20231214	-23.48	2400	20240909	23.54	3615	-17.98	20240125	2400	23.54	20240909	3875	-23.48	20231214	2400	23.54	20240909	3.71	N	045390	100	71 억	4086147	N	N	1	N	N
113	20241211	090506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2875	-25	5	-0.86	298917645	102746	7.04	2950	2950	2850	3770	2030	2900	2910.98	5.80	0	-32619	3010	2955	2865	2810	2720	2982	2837	71	870	100	2140	5	1	70473377	2026	18.79	1.66	12	0.15	153.00	1730.00	3875	20231214	-25.81	2400	20240909	19.79	3615	-20.47	20240125	2400	19.79	20240909	3875	-25.81	20231214	2400	19.79	20240909	3.71	N	045390	100	71 억	4086147	N	N	1	N	N
114	20241210	160459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2900	145	2	5.26	4124773160	1440809	123.06	2775	2920	2775	3580	1930	2755	2862.74	5.57	0	160016	2915	2835	2710	2630	2505	2875	2670	71	825	100	2030	5	1	70473377	2044	18.95	1.68	12	2.04	153.00	1730.00	3875	20231214	-25.16	2400	20240909	20.83	3615	-19.78	20240125	2400	20.83	20240909	3875	-25.16	20231214	2400	20.83	20240909	3.85	N	045390	100	71 억	3925214	N	N	1	N	N
115	20241210	150501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2865	110	2	3.99	3887266855	1358561	116.04	2775	2920	2775	3580	1930	2755	2861.34	5.57	0	180975	2915	2835	2710	2630	2505	2875	2670	71	825	100	2030	5	1	70473377	2019	18.73	1.66	12	1.93	153.00	1730.00	3875	20231214	-26.06	2400	20240909	19.38	3615	-20.75	20240125	2400	19.38	20240909	3875	-26.06	20231214	2400	19.38	20240909	3.85	N	045390	100	71 억	3925214	N	N	1	N	N
116	20241210	140501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2860	105	2	3.81	3705069720	1294932	110.60	2775	2920	2775	3580	1930	2755	2861.23	5.57	0	162122	2915	2835	2710	2630	2505	2875	2670	71	825	100	2030	5	1	70473377	2016	18.69	1.65	12	1.84	153.00	1730.00	3875	20231214	-26.19	2400	20240909	19.17	3615	-20.89	20240125	2400	19.17	20240909	3875	-26.19	20231214	2400	19.17	20240909	3.85	N	045390	100	71 억	3925214	N	N	1	N	N
117	20241210	130500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2860	105	2	3.81	3566516695	1246596	106.47	2775	2920	2775	3580	1930	2755	2861.03	5.57	0	159594	2915	2835	2710	2630	2505	2875	2670	71	825	100	2030	5	1	70473377	2016	18.69	1.65	12	1.77	153.00	1730.00	3875	20231214	-26.19	2400	20240909	19.17	3615	-20.89	20240125	2400	19.17	20240909	3875	-26.19	20231214	2400	19.17	20240909	3.85	N	045390	100	71 억	3925214	N	N	1	N	N
118	20241210	120501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2880	125	2	4.54	3055797925	1066550	91.09	2775	2920	2775	3580	1930	2755	2865.16	5.57	0	123755	2915	2835	2710	2630	2505	2875	2670	71	825	100	2030	5	1	70473377	2030	18.82	1.66	12	1.51	153.00	1730.00	3875	20231214	-25.68	2400	20240909	20.00	3615	-20.33	20240125	2400	20.00	20240909	3875	-25.68	20231214	2400	20.00	20240909	3.85	N	045390	100	71 억	3925214	N	N	1	N	N
119	20241210	110459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2910	155	2	5.63	2373632760	830897	70.97	2775	2910	2775	3580	1930	2755	2856.75	5.57	0	65690	2915	2835	2710	2630	2505	2875	2670	71	825	100	2030	5	1	70473377	2051	19.02	1.68	12	1.18	153.00	1730.00	3875	20231214	-24.90	2400	20240909	21.25	3615	-19.50	20240125	2400	21.25	20240909	3875	-24.90	20231214	2400	21.25	20240909	3.85	N	045390	100	71 억	3925214	N	N	1	N	N
120	20241210	100500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2840	85	2	3.09	1237115385	436182	37.25	2775	2880	2775	3580	1930	2755	2836.29	5.57	0	52215	2915	2835	2710	2630	2505	2875	2670	71	825	100	2030	5	1	70473377	2001	18.56	1.64	12	0.62	153.00	1730.00	3875	20231214	-26.71	2400	20240909	18.33	3615	-21.44	20240125	2400	18.33	20240909	3875	-26.71	20231214	2400	18.33	20240909	3.85	N	045390	100	71 억	3925214	N	N	1	N	N
121	20241210	090503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2830	75	2	2.72	187777035	66579	5.69	2775	2850	2775	3580	1930	2755	2820.66	5.57	0	15663	2915	2835	2710	2630	2505	2875	2670	71	825	100	2030	5	1	70473377	1994	18.50	1.64	12	0.09	153.00	1730.00	3875	20231214	-26.97	2400	20240909	17.92	3615	-21.72	20240125	2400	17.92	20240909	3875	-26.97	20231214	2400	17.92	20240909	3.85	N	045390	100	71 억	3925214	N	N	1	N	N
122	20241209	160458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2755	45	2	1.66	3128535350	1161433	82.58	2625	2790	2585	3520	1900	2710	2693.55	5.63	0	-40037	2883	2796	2688	2601	2493	2840	2645	71	810	100	2000	5	1	70473377	1942	18.01	1.59	12	1.65	153.00	1730.00	3875	20231214	-28.90	2400	20240909	14.79	3615	-23.79	20240125	2400	14.79	20240909	3875	-28.90	20231214	2400	14.79	20240909	3.89	N	045390	100	71 억	3965661	N	N	1	N	N
123	20241209	150501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2730	20	2	0.74	2670394805	995577	70.78	2625	2755	2585	3520	1900	2710	2682.26	5.63	0	-3482	2883	2796	2688	2601	2493	2840	2645	71	810	100	2000	5	1	70473377	1924	17.84	1.58	12	1.41	153.00	1730.00	3875	20231214	-29.55	2400	20240909	13.75	3615	-24.48	20240125	2400	13.75	20240909	3875	-29.55	20231214	2400	13.75	20240909	3.89	N	045390	100	71 억	3965661	N	N	0	N	N
124	20241209	140500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	0	3	0.00	2196619565	821951	58.44	2625	2750	2585	3520	1900	2710	2672.45	5.63	0	-25287	2883	2796	2688	2601	2493	2840	2645	71	810	100	2000	5	1	70473377	1910	17.71	1.57	12	1.17	153.00	1730.00	3875	20231214	-30.06	2400	20240909	12.92	3615	-25.03	20240125	2400	12.92	20240909	3875	-30.06	20231214	2400	12.92	20240909	3.89	N	045390	100	71 억	3965661	N	N	0	N	N
125	20241209	130501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2705	-5	5	-0.18	1943130080	728700	51.81	2625	2750	2585	3520	1900	2710	2666.57	5.63	0	-14426	2883	2796	2688	2601	2493	2840	2645	71	810	100	2000	5	1	70473377	1906	17.68	1.56	12	1.03	153.00	1730.00	3875	20231214	-30.19	2400	20240909	12.71	3615	-25.17	20240125	2400	12.71	20240909	3875	-30.19	20231214	2400	12.71	20240909	3.89	N	045390	100	71 억	3965661	N	N	0	N	N
126	20241209	120459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	10	2	0.37	1658749265	624248	44.38	2625	2750	2585	3520	1900	2710	2657.20	5.63	0	-8583	2883	2796	2688	2601	2493	2840	2645	71	810	100	2000	5	1	70473377	1917	17.78	1.57	12	0.89	153.00	1730.00	3875	20231214	-29.81	2400	20240909	13.33	3615	-24.76	20240125	2400	13.33	20240909	3875	-29.81	20231214	2400	13.33	20240909	3.89	N	045390	100	71 억	3965661	N	N	0	N	N
127	20241209	110500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2700	-10	5	-0.37	1146149680	435373	30.95	2625	2715	2585	3520	1900	2710	2632.57	5.63	0	-19343	2883	2796	2688	2601	2493	2840	2645	71	810	100	2000	5	1	70473377	1903	17.65	1.56	12	0.62	153.00	1730.00	3875	20231214	-30.32	2400	20240909	12.50	3615	-25.31	20240125	2400	12.50	20240909	3875	-30.32	20231214	2400	12.50	20240909	3.89	N	045390	100	71 억	3965661	N	N	0	N	N
128	20241209	100458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2640	-70	5	-2.58	847009035	323256	22.98	2625	2660	2585	3520	1900	2710	2620.24	5.63	0	-6551	2883	2796	2688	2601	2493	2840	2645	71	810	100	2000	5	1	70473377	1860	17.25	1.53	12	0.46	153.00	1730.00	3875	20231214	-31.87	2400	20240909	10.00	3615	-26.97	20240125	2400	10.00	20240909	3875	-31.87	20231214	2400	10.00	20240909	3.89	N	045390	100	71 억	3965661	N	N	0	N	N
129	20241209	090457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2585	-125	5	-4.61	231337735	88405	6.29	2625	2645	2585	3520	1900	2710	2616.79	5.63	0	-5663	2883	2796	2688	2601	2493	2840	2645	71	810	100	2000	5	1	70473377	1822	16.90	1.49	12	0.13	153.00	1730.00	3875	20231214	-33.29	2400	20240909	7.71	3615	-28.49	20240125	2400	7.71	20240909	3875	-33.29	20231214	2400	7.71	20240909	3.89	N	045390	100	71 억	3965661	N	N	0	N	N
130	20241206	160455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	100	2	3.83	3769392125	1400727	208.27	2595	2775	2580	3390	1830	2610	2691.00	5.46	0	119807	2813	2711	2658	2556	2503	2685	2530	71	780	100	1930	5	1	70473377	1910	17.71	1.57	12	1.99	153.00	1730.00	3875	20231214	-30.06	2400	20240909	12.92	3615	-25.03	20240125	2400	12.92	20240909	3875	-30.06	20231214	2400	12.92	20240909	4.05	N	045390	100	71 억	3847902	N	N	1	N	N
131	20241206	150457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	110	2	4.21	3605171425	1340139	199.26	2595	2775	2580	3390	1830	2610	2690.15	5.46	0	111849	2813	2711	2658	2556	2503	2685	2530	71	780	100	1930	5	1	70473377	1917	17.78	1.57	12	1.90	153.00	1730.00	3875	20231214	-29.81	2400	20240909	13.33	3615	-24.76	20240125	2400	13.33	20240909	3875	-29.81	20231214	2400	13.33	20240909	4.05	N	045390	100	71 억	3847902	N	N	1	N	N
132	20241206	140455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	125	2	4.79	3343996000	1244580	185.05	2595	2775	2580	3390	1830	2610	2686.85	5.46	0	110326	2813	2711	2658	2556	2503	2685	2530	71	780	100	1930	5	1	70473377	1927	17.88	1.58	12	1.77	153.00	1730.00	3875	20231214	-29.42	2400	20240909	13.96	3615	-24.34	20240125	2400	13.96	20240909	3875	-29.42	20231214	2400	13.96	20240909	4.05	N	045390	100	71 억	3847902	N	N	1	N	N
133	20241206	130456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	125	2	4.79	3012889185	1123118	166.99	2595	2775	2580	3390	1830	2610	2682.61	5.46	0	80558	2813	2711	2658	2556	2503	2685	2530	71	780	100	1930	5	1	70473377	1927	17.88	1.58	12	1.59	153.00	1730.00	3875	20231214	-29.42	2400	20240909	13.96	3615	-24.34	20240125	2400	13.96	20240909	3875	-29.42	20231214	2400	13.96	20240909	4.05	N	045390	100	71 억	3847902	N	N	1	N	N
134	20241206	120453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	100	2	3.83	2353433020	882831	131.26	2595	2735	2580	3390	1830	2610	2665.78	5.46	0	92454	2813	2711	2658	2556	2503	2685	2530	71	780	100	1930	5	1	70473377	1910	17.71	1.57	12	1.25	153.00	1730.00	3875	20231214	-30.06	2400	20240909	12.92	3615	-25.03	20240125	2400	12.92	20240909	3875	-30.06	20231214	2400	12.92	20240909	4.05	N	045390	100	71 억	3847902	N	N	1	N	N
135	20241206	110456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2685	75	2	2.87	1942138285	730392	108.60	2595	2735	2580	3390	1830	2610	2659.04	5.46	0	102468	2813	2711	2658	2556	2503	2685	2530	71	780	100	1930	5	1	70473377	1892	17.55	1.55	12	1.04	153.00	1730.00	3875	20231214	-30.71	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3875	-30.71	20231214	2400	11.88	20240909	4.05	N	045390	100	71 억	3847902	N	N	1	N	N
136	20241206	100452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2645	35	2	1.34	651163315	249539	37.10	2595	2660	2580	3390	1830	2610	2609.47	5.46	0	41986	2813	2711	2658	2556	2503	2685	2530	71	780	100	1930	5	1	70473377	1864	17.29	1.53	12	0.35	153.00	1730.00	3875	20231214	-31.74	2400	20240909	10.21	3615	-26.83	20240125	2400	10.21	20240909	3875	-31.74	20231214	2400	10.21	20240909	4.05	N	045390	100	71 억	3847902	N	N	1	N	N
137	20241206	090455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2600	-10	5	-0.38	48137825	18538	2.76	2595	2605	2585	3390	1830	2610	2596.67	5.46	0	3212	2813	2711	2658	2556	2503	2685	2530	71	780	100	1930	5	1	70473377	1832	16.99	1.50	12	0.03	153.00	1730.00	3875	20231214	-32.90	2400	20240909	8.33	3615	-28.08	20240125	2400	8.33	20240909	3875	-32.90	20231214	2400	8.33	20240909	4.05	N	045390	100	71 억	3847902	N	N	1	N	N
138	20241205	160447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2610	-165	5	-5.95	1741241805	653216	57.40	2755	2760	2605	3605	1945	2775	2665.76	5.59	0	-124184	2895	2835	2745	2685	2595	2865	2715	71	830	100	2050	5	1	70473377	1839	17.06	1.51	12	0.93	153.00	1730.00	3875	20231214	-32.65	2400	20240909	8.75	3615	-27.80	20240125	2400	8.75	20240909	3875	-32.65	20231214	2400	8.75	20240909	4.03	N	045390	100	71 억	3941238	N	N	1	N	N
139	20241205	150451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2615	-160	5	-5.77	1618914345	606350	53.28	2755	2760	2605	3605	1945	2775	2669.93	5.59	0	-122086	2895	2835	2745	2685	2595	2865	2715	71	830	100	2050	5	1	70473377	1843	17.09	1.51	12	0.86	153.00	1730.00	3875	20231214	-32.52	2400	20240909	8.96	3615	-27.66	20240125	2400	8.96	20240909	3875	-32.52	20231214	2400	8.96	20240909	4.03	N	045390	100	71 억	3941238	N	N	0	N	N
140	20241205	140449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2655	-120	5	-4.32	1144482115	426192	37.45	2755	2760	2655	3605	1945	2775	2685.37	5.59	0	-111441	2895	2835	2745	2685	2595	2865	2715	71	830	100	2050	5	1	70473377	1871	17.35	1.53	12	0.60	153.00	1730.00	3875	20231214	-31.48	2400	20240909	10.62	3615	-26.56	20240125	2400	10.62	20240909	3875	-31.48	20231214	2400	10.62	20240909	4.03	N	045390	100	71 억	3941238	N	N	0	N	N
141	20241205	130449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2685	-90	5	-3.24	775726580	288021	25.31	2755	2760	2665	3605	1945	2775	2693.30	5.59	0	-72326	2895	2835	2745	2685	2595	2865	2715	71	830	100	2050	5	1	70473377	1892	17.55	1.55	12	0.41	153.00	1730.00	3875	20231214	-30.71	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3875	-30.71	20231214	2400	11.88	20240909	4.03	N	045390	100	71 억	3941238	N	N	0	N	N
142	20241205	120449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2700	-75	5	-2.70	712109300	264372	23.23	2755	2760	2665	3605	1945	2775	2693.59	5.59	0	-70755	2895	2835	2745	2685	2595	2865	2715	71	830	100	2050	5	1	70473377	1903	17.65	1.56	12	0.38	153.00	1730.00	3875	20231214	-30.32	2400	20240909	12.50	3615	-25.31	20240125	2400	12.50	20240909	3875	-30.32	20231214	2400	12.50	20240909	4.03	N	045390	100	71 억	3941238	N	N	0	N	N
143	20241205	110448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2680	-95	5	-3.42	631177300	234274	20.59	2755	2760	2665	3605	1945	2775	2694.18	5.59	0	-79359	2895	2835	2745	2685	2595	2865	2715	71	830	100	2050	5	1	70473377	1889	17.52	1.55	12	0.33	153.00	1730.00	3875	20231214	-30.84	2400	20240909	11.67	3615	-25.86	20240125	2400	11.67	20240909	3875	-30.84	20231214	2400	11.67	20240909	4.03	N	045390	100	71 억	3941238	N	N	0	N	N
144	20241205	100446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2675	-100	5	-3.60	504566910	186936	16.43	2755	2760	2665	3605	1945	2775	2699.14	5.59	0	-67889	2895	2835	2745	2685	2595	2865	2715	71	830	100	2050	5	1	70473377	1885	17.48	1.55	12	0.27	153.00	1730.00	3875	20231214	-30.97	2400	20240909	11.46	3615	-26.00	20240125	2400	11.46	20240909	3875	-30.97	20231214	2400	11.46	20240909	4.03	N	045390	100	71 억	3941238	N	N	0	N	N
145	20241205	090449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	-60	5	-2.16	126310750	46173	4.06	2755	2760	2710	3605	1945	2775	2735.60	5.59	0	-23074	2895	2835	2745	2685	2595	2865	2715	71	830	100	2050	5	1	70473377	1913	17.75	1.57	12	0.07	153.00	1730.00	3875	20231214	-29.94	2400	20240909	13.12	3615	-24.90	20240125	2400	13.12	20240909	3875	-29.94	20231214	2400	13.12	20240909	4.03	N	045390	100	71 억	3941238	N	N	0	N	N
146	20241204	160441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2775	20	2	0.73	3103862665	1135257	301.28	2675	2805	2655	3580	1930	2755	2734.04	5.68	0	-59322	2815	2785	2750	2720	2685	2800	2735	71	825	100	2030	5	1	70473377	1956	18.14	1.60	12	1.61	153.00	1730.00	3875	20231214	-28.39	2400	20240909	15.62	3615	-23.24	20240125	2400	15.62	20240909	3875	-28.39	20231214	2400	15.62	20240909	4.10	N	045390	100	71 억	4000504	N	N	0	N	N
147	20241204	150442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2765	10	2	0.36	3035389475	1110556	294.72	2675	2805	2655	3580	1930	2755	2733.21	5.68	0	-52925	2815	2785	2750	2720	2685	2800	2735	71	825	100	2030	5	1	70473377	1949	18.07	1.60	12	1.58	153.00	1730.00	3875	20231214	-28.65	2400	20240909	15.21	3615	-23.51	20240125	2400	15.21	20240909	3875	-28.65	20231214	2400	15.21	20240909	4.10	N	045390	100	71 억	4000504	N	N	0	N	N
148	20241204	140441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2755	0	3	0.00	2820430230	1032801	274.09	2675	2805	2655	3580	1930	2755	2730.85	5.68	0	-32674	2815	2785	2750	2720	2685	2800	2735	71	825	100	2030	5	1	70473377	1942	18.01	1.59	12	1.47	153.00	1730.00	3875	20231214	-28.90	2400	20240909	14.79	3615	-23.79	20240125	2400	14.79	20240909	3875	-28.90	20231214	2400	14.79	20240909	4.10	N	045390	100	71 억	4000504	N	N	0	N	N
149	20241204	130437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2755	0	3	0.00	2672397395	979070	259.83	2675	2805	2655	3580	1930	2755	2729.52	5.68	0	-24080	2815	2785	2750	2720	2685	2800	2735	71	825	100	2030	5	1	70473377	1942	18.01	1.59	12	1.39	153.00	1730.00	3875	20231214	-28.90	2400	20240909	14.79	3615	-23.79	20240125	2400	14.79	20240909	3875	-28.90	20231214	2400	14.79	20240909	4.10	N	045390	100	71 억	4000504	N	N	0	N	N
150	20241204	120436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	-30	5	-1.09	2458037990	901214	239.17	2675	2805	2655	3580	1930	2755	2727.47	5.68	0	-36000	2815	2785	2750	2720	2685	2800	2735	71	825	100	2030	5	1	70473377	1920	17.81	1.58	12	1.28	153.00	1730.00	3875	20231214	-29.68	2400	20240909	13.54	3615	-24.62	20240125	2400	13.54	20240909	3875	-29.68	20231214	2400	13.54	20240909	4.10	N	045390	100	71 억	4000504	N	N	0	N	N
151	20241204	110434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2660	-95	5	-3.45	2171690655	794817	210.93	2675	2805	2660	3580	1930	2755	2732.31	5.68	0	-37883	2815	2785	2750	2720	2685	2800	2735	71	825	100	2030	5	1	70473377	1875	17.39	1.54	12	1.13	153.00	1730.00	3875	20231214	-31.35	2400	20240909	10.83	3615	-26.42	20240125	2400	10.83	20240909	3875	-31.35	20231214	2400	10.83	20240909	4.10	N	045390	100	71 억	4000504	N	N	0	N	N
152	20241204	100434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2740	-15	5	-0.54	1577324605	575225	152.66	2675	2805	2675	3580	1930	2755	2742.10	5.68	0	46991	2815	2785	2750	2720	2685	2800	2735	71	825	100	2030	5	1	70473377	1931	17.91	1.58	12	0.82	153.00	1730.00	3875	20231214	-29.29	2400	20240909	14.17	3615	-24.20	20240125	2400	14.17	20240909	3875	-29.29	20231214	2400	14.17	20240909	4.10	N	045390	100	71 억	4000504	N	N	0	N	N
153	20241204	090439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	-30	5	-1.09	266648330	99200	26.33	2675	2725	2675	3580	1930	2755	2687.93	5.68	0	31720	2815	2785	2750	2720	2685	2800	2735	71	825	100	2030	5	1	70473377	1920	17.81	1.58	12	0.14	153.00	1730.00	3875	20231214	-29.68	2400	20240909	13.54	3615	-24.62	20240125	2400	13.54	20240909	3875	-29.68	20231214	2400	13.54	20240909	4.10	N	045390	100	71 억	4000504	N	N	0	N	N
154	20241203	160501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2755	15	2	0.55	1022500710	372145	79.34	2735	2780	2715	3560	1920	2740	2747.55	5.68	0	-4518	2863	2801	2768	2706	2673	2785	2690	71	820	100	2020	5	1	70473377	1942	18.01	1.59	12	0.53	153.00	1730.00	3875	20231214	-28.90	2400	20240909	14.79	3615	-23.79	20240125	2400	14.79	20240909	3875	-28.90	20231214	2400	14.79	20240909	4.12	N	045390	100	71 억	4005675	N	N	0	N	N
155	20241203	150514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2775	35	2	1.28	875805105	319029	68.01	2735	2780	2715	3560	1920	2740	2745.22	5.68	0	-13866	2863	2801	2768	2706	2673	2785	2690	71	820	100	2020	5	1	70473377	1956	18.14	1.60	12	0.45	153.00	1730.00	3875	20231214	-28.39	2400	20240909	15.62	3615	-23.24	20240125	2400	15.62	20240909	3875	-28.39	20231214	2400	15.62	20240909	4.12	N	045390	100	71 억	4005675	N	N	0	N	N
156	20241203	140505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2750	10	2	0.36	733515440	267583	57.04	2735	2775	2715	3560	1920	2740	2741.26	5.68	0	-22547	2863	2801	2768	2706	2673	2785	2690	71	820	100	2020	5	1	70473377	1938	17.97	1.59	12	0.38	153.00	1730.00	3875	20231214	-29.03	2400	20240909	14.58	3615	-23.93	20240125	2400	14.58	20240909	3875	-29.03	20231214	2400	14.58	20240909	4.12	N	045390	100	71 억	4005675	N	N	0	N	N
157	20241203	130501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2740	0	3	0.00	652808595	238225	50.79	2735	2775	2715	3560	1920	2740	2740.30	5.68	0	-30033	2863	2801	2768	2706	2673	2785	2690	71	820	100	2020	5	1	70473377	1931	17.91	1.58	12	0.34	153.00	1730.00	3875	20231214	-29.29	2400	20240909	14.17	3615	-24.20	20240125	2400	14.17	20240909	3875	-29.29	20231214	2400	14.17	20240909	4.12	N	045390	100	71 억	4005675	N	N	0	N	N
158	20241203	120520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2750	10	2	0.36	529354405	193293	41.21	2735	2775	2715	3560	1920	2740	2738.61	5.68	0	-24368	2863	2801	2768	2706	2673	2785	2690	71	820	100	2020	5	1	70473377	1938	17.97	1.59	12	0.27	153.00	1730.00	3875	20231214	-29.03	2400	20240909	14.58	3615	-23.93	20240125	2400	14.58	20240909	3875	-29.03	20231214	2400	14.58	20240909	4.12	N	045390	100	71 억	4005675	N	N	0	N	N
159	20241203	110502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2740	0	3	0.00	453012575	165501	35.28	2735	2775	2715	3560	1920	2740	2737.22	5.68	0	-19325	2863	2801	2768	2706	2673	2785	2690	71	820	100	2020	5	1	70473377	1931	17.91	1.58	12	0.23	153.00	1730.00	3875	20231214	-29.29	2400	20240909	14.17	3615	-24.20	20240125	2400	14.17	20240909	3875	-29.29	20231214	2400	14.17	20240909	4.12	N	045390	100	71 억	4005675	N	N	0	N	N
160	20241203	100453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2740	0	3	0.00	272879040	99591	21.23	2735	2775	2725	3560	1920	2740	2740.00	5.68	0	-25209	2863	2801	2768	2706	2673	2785	2690	71	820	100	2020	5	1	70473377	1931	17.91	1.58	12	0.14	153.00	1730.00	3875	20231214	-29.29	2400	20240909	14.17	3615	-24.20	20240125	2400	14.17	20240909	3875	-29.29	20231214	2400	14.17	20240909	4.12	N	045390	100	71 억	4005675	N	N	0	N	N
161	20241203	090452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2745	5	2	0.18	53376825	19492	4.16	2735	2745	2725	3560	1920	2740	2738.38	5.68	0	5284	2863	2801	2768	2706	2673	2785	2690	71	820	100	2020	5	1	70473377	1934	17.94	1.59	12	0.03	153.00	1730.00	3875	20231214	-29.16	2400	20240909	14.38	3615	-24.07	20240125	2400	14.38	20240909	3875	-29.16	20231214	2400	14.38	20240909	4.12	N	045390	100	71 억	4005675	N	N	0	N	N
162	20241202	160440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2740	-25	5	-0.90	1293152875	467346	50.86	2765	2830	2735	3590	1940	2765	2767.59	5.70	0	-11150	2935	2850	2790	2705	2645	2820	2675	71	825	100	2040	5	1	70473377	1931	17.91	1.58	12	0.66	153.00	1730.00	3970	20231123	-30.98	2400	20240909	14.17	3615	-24.20	20240125	2400	14.17	20240909	3875	-29.29	20231214	2400	14.17	20240909	4.04	N	045390	100	71 억	4016757	N	N	0	N	N
163	20241202	150515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2745	-20	5	-0.72	1113704405	401877	43.74	2765	2830	2735	3590	1940	2765	2771.32	5.70	0	9721	2935	2850	2790	2705	2645	2820	2675	71	825	100	2040	5	1	70473377	1934	17.94	1.59	12	0.57	153.00	1730.00	3970	20231123	-30.86	2400	20240909	14.38	3615	-24.07	20240125	2400	14.38	20240909	3875	-29.16	20231214	2400	14.38	20240909	4.04	N	045390	100	71 억	4016757	N	N	0	N	N
164	20241202	140453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2760	-5	5	-0.18	1023525550	369030	40.16	2765	2830	2735	3590	1940	2765	2773.66	5.70	0	15065	2935	2850	2790	2705	2645	2820	2675	71	825	100	2040	5	1	70473377	1945	18.04	1.60	12	0.52	153.00	1730.00	3970	20231123	-30.48	2400	20240909	15.00	3615	-23.65	20240125	2400	15.00	20240909	3875	-28.77	20231214	2400	15.00	20240909	4.04	N	045390	100	71 억	4016757	N	N	0	N	N
165	20241202	130451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2750	-15	5	-0.54	965109730	347811	37.85	2765	2830	2735	3590	1940	2765	2774.93	5.70	0	16189	2935	2850	2790	2705	2645	2820	2675	71	825	100	2040	5	1	70473377	1938	17.97	1.59	12	0.49	153.00	1730.00	3970	20231123	-30.73	2400	20240909	14.58	3615	-23.93	20240125	2400	14.58	20240909	3875	-29.03	20231214	2400	14.58	20240909	4.04	N	045390	100	71 억	4016757	N	N	0	N	N
166	20241202	120508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2765	0	3	0.00	863420480	310857	33.83	2765	2830	2735	3590	1940	2765	2777.72	5.70	0	21299	2935	2850	2790	2705	2645	2820	2675	71	825	100	2040	5	1	70473377	1949	18.07	1.60	12	0.44	153.00	1730.00	3970	20231123	-30.35	2400	20240909	15.21	3615	-23.51	20240125	2400	15.21	20240909	3875	-28.65	20231214	2400	15.21	20240909	4.04	N	045390	100	71 억	4016757	N	N	0	N	N
167	20241202	110439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2770	5	2	0.18	789993970	284339	30.94	2765	2830	2735	3590	1940	2765	2778.56	5.70	0	26032	2935	2850	2790	2705	2645	2820	2675	71	825	100	2040	5	1	70473377	1952	18.10	1.60	12	0.40	153.00	1730.00	3970	20231123	-30.23	2400	20240909	15.42	3615	-23.37	20240125	2400	15.42	20240909	3875	-28.52	20231214	2400	15.42	20240909	4.04	N	045390	100	71 억	4016757	N	N	0	N	N
168	20241202	100440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2780	15	2	0.54	568398875	204243	22.23	2765	2830	2735	3590	1940	2765	2783.34	5.70	0	6100	2935	2850	2790	2705	2645	2820	2675	71	825	100	2040	5	1	70473377	1959	18.17	1.61	12	0.29	153.00	1730.00	3970	20231123	-29.97	2400	20240909	15.83	3615	-23.10	20240125	2400	15.83	20240909	3875	-28.26	20231214	2400	15.83	20240909	4.04	N	045390	100	71 억	4016757	N	N	0	N	N
169	20241202	090439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2795	30	2	1.08	92135660	33069	3.60	2765	2810	2765	3590	1940	2765	2789.29	5.70	0	5566	2935	2850	2790	2705	2645	2820	2675	71	825	100	2040	5	1	70473377	1970	18.27	1.62	12	0.05	153.00	1730.00	3970	20231123	-29.60	2400	20240909	16.46	3615	-22.68	20240125	2400	16.46	20240909	3875	-27.87	20231214	2400	16.46	20240909	4.04	N	045390	100	71 억	4016757	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History