KissMeData/061040/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	marketWarningCode	shortOverheated
2	20241231	160619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3945	55	2	1.41	728830065	184551	105.80	3940	4040	3900	5050	2725	3890	3949.21	1.49	-32026	-32028	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1266	31.31	0.54	12	0.58	126.00	7353.00	4135	20240130	-4.59	2795	20241029	41.14	4135	-4.59	20240130	2795	41.14	20241029	4135	-4.59	20240130	2795	41.14	20241029	2.22	N	061040	500	160 억	479171	N	N	0	N	00	N
3	20241231	150620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3945	55	2	1.41	728830065	184551	105.80	3940	4040	3900	5050	2725	3890	3949.21	1.49	-32026	-32028	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1266	31.31	0.54	12	0.58	126.00	7353.00	4135	20240130	-4.59	2795	20241029	41.14	4135	-4.59	20240130	2795	41.14	20241029	4135	-4.59	20240130	2795	41.14	20241029	2.22	N	061040	500	160 억	479171	N	N	0	N	00	N
4	20241231	140618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3945	55	2	1.41	728830065	184551	105.80	3940	4040	3900	5050	2725	3890	3949.21	1.49	-32026	-32028	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1266	31.31	0.54	12	0.58	126.00	7353.00	4135	20240130	-4.59	2795	20241029	41.14	4135	-4.59	20240130	2795	41.14	20241029	4135	-4.59	20240130	2795	41.14	20241029	2.22	N	061040	500	160 억	479171	N	N	0	N	00	N
5	20241231	130619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3945	55	2	1.41	728830065	184551	105.80	3940	4040	3900	5050	2725	3890	3949.21	1.49	-32026	-32028	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1266	31.31	0.54	12	0.58	126.00	7353.00	4135	20240130	-4.59	2795	20241029	41.14	4135	-4.59	20240130	2795	41.14	20241029	4135	-4.59	20240130	2795	41.14	20241029	2.22	N	061040	500	160 억	479171	N	N	0	N	00	N
6	20241231	120619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3945	55	2	1.41	728830065	184551	105.80	3940	4040	3900	5050	2725	3890	3949.21	1.49	-32026	-32028	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1266	31.31	0.54	12	0.58	126.00	7353.00	4135	20240130	-4.59	2795	20241029	41.14	4135	-4.59	20240130	2795	41.14	20241029	4135	-4.59	20240130	2795	41.14	20241029	2.22	N	061040	500	160 억	479171	N	N	0	N	00	N
7	20241231	110618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3945	55	2	1.41	728830065	184551	105.80	3940	4040	3900	5050	2725	3890	3949.21	1.49	-32026	-32028	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1266	31.31	0.54	12	0.58	126.00	7353.00	4135	20240130	-4.59	2795	20241029	41.14	4135	-4.59	20240130	2795	41.14	20241029	4135	-4.59	20240130	2795	41.14	20241029	2.22	N	061040	500	160 억	479171	N	N	0	N	00	N
8	20241231	100614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3945	55	2	1.41	728830065	184551	105.80	3940	4040	3900	5050	2725	3890	3949.21	1.49	-32026	-32028	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1266	31.31	0.54	12	0.58	126.00	7353.00	4135	20240130	-4.59	2795	20241029	41.14	4135	-4.59	20240130	2795	41.14	20241029	4135	-4.59	20240130	2795	41.14	20241029	2.22	N	061040	500	160 억	479171	N	N	0	N	00	N
9	20241231	090620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3945	55	2	1.41	728830065	184551	105.80	3940	4040	3900	5050	2725	3890	3949.21	1.49	-32026	-32028	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1266	31.31	0.54	12	0.58	126.00	7353.00	4135	20240130	-4.59	2795	20241029	41.14	4135	-4.59	20240130	2795	41.14	20241029	4135	-4.59	20240130	2795	41.14	20241029	2.22	N	061040	500	160 억	479171	N	N	0	N	00	N
10	20241230	160616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3945	55	2	1.41	727933790	184324	105.67	3940	4040	3900	5050	2725	3890	3949.21	1.59	0	-32028	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1266	31.31	0.54	12	0.57	126.00	7353.00	4135	20240130	-4.59	2795	20241029	41.14	4135	-4.59	20240130	2795	41.14	20241029	4135	-4.59	20240130	2795	41.14	20241029	2.22	N	061040	500	160 억	511197	N	N	0	N	00	N
11	20241230	150620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3920	30	2	0.77	698930245	176933	101.43	3940	4040	3900	5050	2725	3890	3950.25	1.59	0	-30902	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1258	31.11	0.53	12	0.55	126.00	7353.00	4135	20240130	-5.20	2795	20241029	40.25	4135	-5.20	20240130	2795	40.25	20241029	4135	-5.20	20240130	2795	40.25	20241029	2.22	N	061040	500	160 억	511197	N	N	0	N	00	N
12	20241230	140618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3935	45	2	1.16	662398760	167663	96.12	3940	4040	3900	5050	2725	3890	3950.77	1.59	0	-28352	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1263	31.23	0.54	12	0.52	126.00	7353.00	4135	20240130	-4.84	2795	20241029	40.79	4135	-4.84	20240130	2795	40.79	20241029	4135	-4.84	20240130	2795	40.79	20241029	2.22	N	061040	500	160 억	511197	N	N	0	N	00	N
13	20241230	130618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3915	25	2	0.64	614726930	155560	89.18	3940	4040	3900	5050	2725	3890	3951.70	1.59	0	-26680	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1256	31.07	0.53	12	0.48	126.00	7353.00	4135	20240130	-5.32	2795	20241029	40.07	4135	-5.32	20240130	2795	40.07	20241029	4135	-5.32	20240130	2795	40.07	20241029	2.22	N	061040	500	160 억	511197	N	N	0	N	00	N
14	20241230	120615	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3900	10	2	0.26	584151045	147744	84.70	3940	4040	3900	5050	2725	3890	3953.81	1.59	0	-25064	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1251	30.95	0.53	12	0.46	126.00	7353.00	4135	20240130	-5.68	2795	20241029	39.53	4135	-5.68	20240130	2795	39.53	20241029	4135	-5.68	20240130	2795	39.53	20241029	2.22	N	061040	500	160 억	511197	N	N	0	N	00	N
15	20241230	110617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3920	30	2	0.77	479631000	120962	69.35	3940	4040	3900	5050	2725	3890	3965.14	1.59	0	-7719	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1258	31.11	0.53	12	0.38	126.00	7353.00	4135	20240130	-5.20	2795	20241029	40.25	4135	-5.20	20240130	2795	40.25	20241029	4135	-5.20	20240130	2795	40.25	20241029	2.22	N	061040	500	160 억	511197	N	N	0	N	00	N
16	20241230	100618	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	3930	40	2	1.03	417158045	105034	60.21	3940	4040	3900	5050	2725	3890	3971.65	1.59	0	-11653	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1261	31.19	0.53	12	0.33	126.00	7353.00	4135	20240130	-4.96	2795	20241029	40.61	4135	-4.96	20240130	2795	40.61	20241029	4135	-4.96	20240130	2795	40.61	20241029	2.22	N	061040	500	160 억	511197	N	N	0	N	00	N
17	20241230	090619	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	4010	120	2	3.08	92476255	23347	13.38	3940	4010	3930	5050	2725	3890	3960.95	1.59	0	5444	4103	3996	3898	3791	3693	3947	3742	160	1160	500	2720	5	1	32089259	1287	31.83	0.55	12	0.07	126.00	7353.00	4135	20240130	-3.02	2795	20241029	43.47	4135	-3.02	20240130	2795	43.47	20241029	4135	-3.02	20240130	2795	43.47	20241029	2.22	N	061040	500	160 억	511197	N	N	0	N	00	N
18	20241227	160615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3890	-125	5	-3.11	676197475	173336	80.24	3970	4005	3800	5210	2815	4015	3901.09	1.56	0	10810	4098	4056	3998	3956	3898	4077	3977	160	1195	500	2810	5	1	32089259	1248	30.87	0.53	12	0.54	126.00	7353.00	4135	20240130	-5.93	2795	20241029	39.18	4135	-5.93	20240130	2795	39.18	20241029	4135	-5.93	20240130	2795	39.18	20241029	2.22	N	061040	500	160 억	500387	N	N	0	N	00	N
19	20241227	150615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	-115	5	-2.86	615269870	157507	72.91	3970	4005	3800	5210	2815	4015	3906.30	1.56	0	13008	4098	4056	3998	3956	3898	4077	3977	160	1195	500	2810	5	1	32089259	1251	30.95	0.53	12	0.49	126.00	7353.00	4135	20240130	-5.68	2795	20241029	39.53	4135	-5.68	20240130	2795	39.53	20241029	4135	-5.68	20240130	2795	39.53	20241029	2.22	N	061040	500	160 억	500387	N	N	0	N	00	N
20	20241227	140617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3920	-95	5	-2.37	560426315	143406	66.38	3970	4005	3800	5210	2815	4015	3907.97	1.56	0	16922	4098	4056	3998	3956	3898	4077	3977	160	1195	500	2810	5	1	32089259	1258	31.11	0.53	12	0.45	126.00	7353.00	4135	20240130	-5.20	2795	20241029	40.25	4135	-5.20	20240130	2795	40.25	20241029	4135	-5.20	20240130	2795	40.25	20241029	2.22	N	061040	500	160 억	500387	N	N	0	N	00	N
21	20241227	130616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	-115	5	-2.86	513348755	131425	60.84	3970	4005	3800	5210	2815	4015	3906.02	1.56	0	19995	4098	4056	3998	3956	3898	4077	3977	160	1195	500	2810	5	1	32089259	1251	30.95	0.53	12	0.41	126.00	7353.00	4135	20240130	-5.68	2795	20241029	39.53	4135	-5.68	20240130	2795	39.53	20241029	4135	-5.68	20240130	2795	39.53	20241029	2.22	N	061040	500	160 억	500387	N	N	0	N	00	N
22	20241227	120616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3875	-140	5	-3.49	355453080	90585	41.93	3970	4005	3875	5210	2815	4015	3923.97	1.56	0	11778	4098	4056	3998	3956	3898	4077	3977	160	1195	500	2810	5	1	32089259	1243	30.75	0.53	12	0.28	126.00	7353.00	4135	20240130	-6.29	2795	20241029	38.64	4135	-6.29	20240130	2795	38.64	20241029	4135	-6.29	20240130	2795	38.64	20241029	2.22	N	061040	500	160 억	500387	N	N	0	N	00	N
23	20241227	110615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3930	-85	5	-2.12	240941520	61215	28.34	3970	4005	3900	5210	2815	4015	3935.99	1.56	0	11067	4098	4056	3998	3956	3898	4077	3977	160	1195	500	2810	5	1	32089259	1261	31.19	0.53	12	0.19	126.00	7353.00	4135	20240130	-4.96	2795	20241029	40.61	4135	-4.96	20240130	2795	40.61	20241029	4135	-4.96	20240130	2795	40.61	20241029	2.22	N	061040	500	160 억	500387	N	N	0	N	00	N
24	20241227	100614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3915	-100	5	-2.49	146622925	37221	17.23	3970	4005	3900	5210	2815	4015	3939.25	1.56	0	8796	4098	4056	3998	3956	3898	4077	3977	160	1195	500	2810	5	1	32089259	1256	31.07	0.53	12	0.12	126.00	7353.00	4135	20240130	-5.32	2795	20241029	40.07	4135	-5.32	20240130	2795	40.07	20241029	4135	-5.32	20240130	2795	40.07	20241029	2.22	N	061040	500	160 억	500387	N	N	0	N	00	N
25	20241227	090617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4005	-10	5	-0.25	34741385	8743	4.05	3970	4005	3970	5210	2815	4015	3973.62	1.56	0	4601	4098	4056	3998	3956	3898	4077	3977	160	1195	500	2810	5	1	32089259	1285	31.79	0.54	12	0.03	126.00	7353.00	4135	20240130	-3.14	2795	20241029	43.29	4135	-3.14	20240130	2795	43.29	20241029	4135	-3.14	20240130	2795	43.29	20241029	2.22	N	061040	500	160 억	500387	N	N	0	N	00	N
26	20241226	160613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4015	-5	5	-0.12	858398075	214958	104.79	3985	4040	3940	5220	2815	4020	3993.33	1.74	0	-60536	4103	4061	4018	3976	3933	4040	3955	160	1200	500	2810	5	1	32089259	1288	31.87	0.55	12	0.67	126.00	7353.00	4135	20240130	-2.90	2795	20241029	43.65	4135	-2.90	20240130	2795	43.65	20241029	4135	-2.90	20240130	2795	43.65	20241029	2.28	N	061040	500	160 억	559718	N	N	0	N	00	N
27	20241226	150610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4010	-10	5	-0.25	790156460	197958	96.50	3985	4040	3940	5220	2815	4020	3991.54	1.74	0	-55951	4103	4061	4018	3976	3933	4040	3955	160	1200	500	2810	5	1	32089259	1287	31.83	0.55	12	0.62	126.00	7353.00	4135	20240130	-3.02	2795	20241029	43.47	4135	-3.02	20240130	2795	43.47	20241029	4135	-3.02	20240130	2795	43.47	20241029	2.28	N	061040	500	160 억	559718	N	N	0	N	00	N
28	20241226	140609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3990	-30	5	-0.75	502455395	125987	61.42	3985	4040	3940	5220	2815	4020	3988.15	1.74	0	-28841	4103	4061	4018	3976	3933	4040	3955	160	1200	500	2810	5	1	32089259	1280	31.67	0.54	12	0.39	126.00	7353.00	4135	20240130	-3.51	2795	20241029	42.75	4135	-3.51	20240130	2795	42.75	20241029	4135	-3.51	20240130	2795	42.75	20241029	2.28	N	061040	500	160 억	559718	N	N	0	N	00	N
29	20241226	130611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3970	-50	5	-1.24	277033665	69291	33.78	3985	4040	3940	5220	2815	4020	3998.12	1.74	0	-25349	4103	4061	4018	3976	3933	4040	3955	160	1200	500	2810	5	1	32089259	1274	31.51	0.54	12	0.22	126.00	7353.00	4135	20240130	-3.99	2795	20241029	42.04	4135	-3.99	20240130	2795	42.04	20241029	4135	-3.99	20240130	2795	42.04	20241029	2.28	N	061040	500	160 억	559718	N	N	0	N	00	N
30	20241226	120608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4000	-20	5	-0.50	222765270	55683	27.14	3985	4040	3940	5220	2815	4020	4000.60	1.74	0	-23878	4103	4061	4018	3976	3933	4040	3955	160	1200	500	2810	5	1	32089259	1284	31.75	0.54	12	0.17	126.00	7353.00	4135	20240130	-3.26	2795	20241029	43.11	4135	-3.26	20240130	2795	43.11	20241029	4135	-3.26	20240130	2795	43.11	20241029	2.28	N	061040	500	160 억	559718	N	N	0	N	00	N
31	20241226	110610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4025	5	2	0.12	180942955	45241	22.05	3985	4040	3940	5220	2815	4020	3999.53	1.74	0	-20432	4103	4061	4018	3976	3933	4040	3955	160	1200	500	2810	5	1	32089259	1292	31.94	0.55	12	0.14	126.00	7353.00	4135	20240130	-2.66	2795	20241029	44.01	4135	-2.66	20240130	2795	44.01	20241029	4135	-2.66	20240130	2795	44.01	20241029	2.28	N	061040	500	160 억	559718	N	N	0	N	00	N
32	20241226	100610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3990	-30	5	-0.75	73893590	18458	9.00	3985	4040	3970	5220	2815	4020	4003.34	1.74	0	-9542	4103	4061	4018	3976	3933	4040	3955	160	1200	500	2810	5	1	32089259	1280	31.67	0.54	12	0.06	126.00	7353.00	4135	20240130	-3.51	2795	20241029	42.75	4135	-3.51	20240130	2795	42.75	20241029	4135	-3.51	20240130	2795	42.75	20241029	2.28	N	061040	500	160 억	559718	N	N	0	N	00	N
33	20241226	090611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4030	10	2	0.25	3483600	867	0.42	3985	4035	3985	5220	2815	4020	4017.99	1.74	0	-81	4103	4061	4018	3976	3933	4040	3955	160	1200	500	2810	5	1	32089259	1293	31.98	0.55	12	0.00	126.00	7353.00	4135	20240130	-2.54	2795	20241029	44.19	4135	-2.54	20240130	2795	44.19	20241029	4135	-2.54	20240130	2795	44.19	20241029	2.28	N	061040	500	160 억	559718	N	N	0	N	00	N
34	20241224	160610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4020	-30	5	-0.74	823622115	204843	59.20	4050	4060	3975	5260	2835	4050	4020.73	1.91	0	-54664	4186	4117	3991	3922	3796	4152	3957	160	1210	500	2830	5	1	32089259	1290	31.90	0.55	12	0.64	126.00	7353.00	4135	20240130	-2.78	2795	20241029	43.83	4135	-2.78	20240130	2795	43.83	20241029	4135	-2.78	20240130	2795	43.83	20241029	2.25	N	061040	500	160 억	611642	N	N	0	N	00	N
35	20241224	150610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4005	-45	5	-1.11	764369595	190077	54.93	4050	4060	3975	5260	2835	4050	4021.35	1.91	0	-51005	4186	4117	3991	3922	3796	4152	3957	160	1210	500	2830	5	1	32089259	1285	31.79	0.54	12	0.59	126.00	7353.00	4135	20240130	-3.14	2795	20241029	43.29	4135	-3.14	20240130	2795	43.29	20241029	4135	-3.14	20240130	2795	43.29	20241029	2.25	N	061040	500	160 억	611642	N	N	0	N	00	N
36	20241224	140608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4025	-25	5	-0.62	568891720	141359	40.85	4050	4060	3980	5260	2835	4050	4024.42	1.91	0	-29671	4186	4117	3991	3922	3796	4152	3957	160	1210	500	2830	5	1	32089259	1292	31.94	0.55	12	0.44	126.00	7353.00	4135	20240130	-2.66	2795	20241029	44.01	4135	-2.66	20240130	2795	44.01	20241029	4135	-2.66	20240130	2795	44.01	20241029	2.25	N	061040	500	160 억	611642	N	N	0	N	00	N
37	20241224	130609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4015	-35	5	-0.86	438938920	108943	31.48	4050	4060	4000	5260	2835	4050	4029.04	1.91	0	-25856	4186	4117	3991	3922	3796	4152	3957	160	1210	500	2830	5	1	32089259	1288	31.87	0.55	12	0.34	126.00	7353.00	4135	20240130	-2.90	2795	20241029	43.65	4135	-2.90	20240130	2795	43.65	20241029	4135	-2.90	20240130	2795	43.65	20241029	2.25	N	061040	500	160 억	611642	N	N	0	N	00	N
38	20241224	120609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4030	-20	5	-0.49	339685990	84241	24.34	4050	4060	4005	5260	2835	4050	4032.28	1.91	0	-19812	4186	4117	3991	3922	3796	4152	3957	160	1210	500	2830	5	1	32089259	1293	31.98	0.55	12	0.26	126.00	7353.00	4135	20240130	-2.54	2795	20241029	44.19	4135	-2.54	20240130	2795	44.19	20241029	4135	-2.54	20240130	2795	44.19	20241029	2.25	N	061040	500	160 억	611642	N	N	0	N	00	N
39	20241224	110610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4030	-20	5	-0.49	270619310	67137	19.40	4050	4060	4005	5260	2835	4050	4030.81	1.91	0	-11303	4186	4117	3991	3922	3796	4152	3957	160	1210	500	2830	5	1	32089259	1293	31.98	0.55	12	0.21	126.00	7353.00	4135	20240130	-2.54	2795	20241029	44.19	4135	-2.54	20240130	2795	44.19	20241029	4135	-2.54	20240130	2795	44.19	20241029	2.25	N	061040	500	160 억	611642	N	N	0	N	00	N
40	20241224	100610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4025	-25	5	-0.62	168585095	41753	12.07	4050	4060	4015	5260	2835	4050	4037.63	1.91	0	-17260	4186	4117	3991	3922	3796	4152	3957	160	1210	500	2830	5	1	32089259	1292	31.94	0.55	12	0.13	126.00	7353.00	4135	20240130	-2.66	2795	20241029	44.01	4135	-2.66	20240130	2795	44.01	20241029	4135	-2.66	20240130	2795	44.01	20241029	2.25	N	061040	500	160 억	611642	N	N	0	N	00	N
41	20241224	090613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4050	0	3	0.00	38845445	9618	2.78	4050	4050	4015	5260	2835	4050	4038.66	1.91	0	1029	4186	4117	3991	3922	3796	4152	3957	160	1210	500	2830	5	1	32089259	1300	32.14	0.55	12	0.03	126.00	7353.00	4135	20240130	-2.06	2795	20241029	44.90	4135	-2.06	20240130	2795	44.90	20241029	4135	-2.06	20240130	2795	44.90	20241029	2.25	N	061040	500	160 억	611642	N	N	0	N	00	N
42	20241223	160605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4050	195	2	5.06	1378314400	345072	303.86	3865	4060	3865	5010	2700	3855	3994.22	1.69	0	70965	3945	3900	3870	3825	3795	3885	3810	160	1155	500	2690	5	1	32089259	1300	32.14	0.55	12	1.08	126.00	7353.00	4135	20240130	-2.06	2795	20241029	44.90	4135	-2.06	20240130	2795	44.90	20241029	4135	-2.06	20240130	2795	44.90	20241029	2.17	N	061040	500	160 억	541767	N	N	0	N	00	N
43	20241223	150608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4040	185	2	4.80	1287153935	322592	284.07	3865	4060	3865	5010	2700	3855	3990.04	1.69	0	68848	3945	3900	3870	3825	3795	3885	3810	160	1155	500	2690	5	1	32089259	1296	32.06	0.55	12	1.01	126.00	7353.00	4135	20240130	-2.30	2795	20241029	44.54	4135	-2.30	20240130	2795	44.54	20241029	4135	-2.30	20240130	2795	44.54	20241029	2.17	N	061040	500	160 억	541767	N	N	0	N	00	N
44	20241223	140604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4020	165	2	4.28	848267665	214016	188.46	3865	4020	3865	5010	2700	3855	3963.57	1.69	0	43120	3945	3900	3870	3825	3795	3885	3810	160	1155	500	2690	5	1	32089259	1290	31.90	0.55	12	0.67	126.00	7353.00	4135	20240130	-2.78	2795	20241029	43.83	4135	-2.78	20240130	2795	43.83	20241029	4135	-2.78	20240130	2795	43.83	20241029	2.17	N	061040	500	160 억	541767	N	N	0	N	00	N
45	20241223	130605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3940	85	2	2.20	441543450	112063	98.68	3865	3970	3865	5010	2700	3855	3940.14	1.69	0	4204	3945	3900	3870	3825	3795	3885	3810	160	1155	500	2690	5	1	32089259	1264	31.27	0.54	12	0.35	126.00	7353.00	4135	20240130	-4.72	2795	20241029	40.97	4135	-4.72	20240130	2795	40.97	20241029	4135	-4.72	20240130	2795	40.97	20241029	2.17	N	061040	500	160 억	541767	N	N	0	N	00	N
46	20241223	120606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3940	85	2	2.20	379555260	96330	84.83	3865	3970	3865	5010	2700	3855	3940.16	1.69	0	-5357	3945	3900	3870	3825	3795	3885	3810	160	1155	500	2690	5	1	32089259	1264	31.27	0.54	12	0.30	126.00	7353.00	4135	20240130	-4.72	2795	20241029	40.97	4135	-4.72	20240130	2795	40.97	20241029	4135	-4.72	20240130	2795	40.97	20241029	2.17	N	061040	500	160 억	541767	N	N	0	N	00	N
47	20241223	110605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3935	80	2	2.08	323567850	82063	72.26	3865	3970	3865	5010	2700	3855	3942.92	1.69	0	-689	3945	3900	3870	3825	3795	3885	3810	160	1155	500	2690	5	1	32089259	1263	31.23	0.54	12	0.26	126.00	7353.00	4135	20240130	-4.84	2795	20241029	40.79	4135	-4.84	20240130	2795	40.79	20241029	4135	-4.84	20240130	2795	40.79	20241029	2.17	N	061040	500	160 억	541767	N	N	0	N	00	N
48	20241223	100601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3945	90	2	2.33	300130905	76102	67.01	3865	3970	3865	5010	2700	3855	3943.80	1.69	0	-1023	3945	3900	3870	3825	3795	3885	3810	160	1155	500	2690	5	1	32089259	1266	31.31	0.54	12	0.24	126.00	7353.00	4135	20240130	-4.59	2795	20241029	41.14	4135	-4.59	20240130	2795	41.14	20241029	4135	-4.59	20240130	2795	41.14	20241029	2.17	N	061040	500	160 억	541767	N	N	0	N	00	N
49	20241223	090604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3965	110	2	2.85	147798540	37605	33.11	3865	3965	3865	5010	2700	3855	3930.29	1.69	0	14758	3945	3900	3870	3825	3795	3885	3810	160	1155	500	2690	5	1	32089259	1272	31.47	0.54	12	0.12	126.00	7353.00	4135	20240130	-4.11	2795	20241029	41.86	4135	-4.11	20240130	2795	41.86	20241029	4135	-4.11	20240130	2795	41.86	20241029	2.17	N	061040	500	160 억	541767	N	N	0	N	00	N
50	20241220	160601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3855	-45	5	-1.15	435558520	112306	140.27	3900	3915	3840	5070	2730	3900	3878.32	1.77	0	-27433	3950	3925	3895	3870	3840	3937	3882	160	1170	500	2730	5	1	32089259	1237	30.60	0.52	12	0.35	126.00	7353.00	4135	20240130	-6.77	2795	20241029	37.92	4135	-6.77	20240130	2795	37.92	20241029	4135	-6.77	20240130	2795	37.92	20241029	2.17	N	061040	500	160 억	569200	N	N	0	N	00	N
51	20241220	150604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3845	-55	5	-1.41	417715755	107676	134.49	3900	3915	3840	5070	2730	3900	3879.38	1.77	0	-27287	3950	3925	3895	3870	3840	3937	3882	160	1170	500	2730	5	1	32089259	1234	30.52	0.52	12	0.34	126.00	7353.00	4135	20240130	-7.01	2795	20241029	37.57	4135	-7.01	20240130	2795	37.57	20241029	4135	-7.01	20240130	2795	37.57	20241029	2.17	N	061040	500	160 억	569200	N	N	0	N	00	N
52	20241220	140603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3875	-25	5	-0.64	322785870	83073	103.76	3900	3915	3855	5070	2730	3900	3885.57	1.77	0	-13417	3950	3925	3895	3870	3840	3937	3882	160	1170	500	2730	5	1	32089259	1243	30.75	0.53	12	0.26	126.00	7353.00	4135	20240130	-6.29	2795	20241029	38.64	4135	-6.29	20240130	2795	38.64	20241029	4135	-6.29	20240130	2795	38.64	20241029	2.17	N	061040	500	160 억	569200	N	N	0	N	00	N
53	20241220	130601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3895	-5	5	-0.13	260597990	67058	83.76	3900	3915	3855	5070	2730	3900	3886.16	1.77	0	-12222	3950	3925	3895	3870	3840	3937	3882	160	1170	500	2730	5	1	32089259	1250	30.91	0.53	12	0.21	126.00	7353.00	4135	20240130	-5.80	2795	20241029	39.36	4135	-5.80	20240130	2795	39.36	20241029	4135	-5.80	20240130	2795	39.36	20241029	2.17	N	061040	500	160 억	569200	N	N	0	N	00	N
54	20241220	120601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	0	3	0.00	214395795	55201	68.95	3900	3915	3855	5070	2730	3900	3883.91	1.77	0	-10972	3950	3925	3895	3870	3840	3937	3882	160	1170	500	2730	5	1	32089259	1251	30.95	0.53	12	0.17	126.00	7353.00	4135	20240130	-5.68	2795	20241029	39.53	4135	-5.68	20240130	2795	39.53	20241029	4135	-5.68	20240130	2795	39.53	20241029	2.17	N	061040	500	160 억	569200	N	N	0	N	00	N
55	20241220	110601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3865	-35	5	-0.90	140686935	36271	45.30	3900	3915	3855	5070	2730	3900	3878.77	1.77	0	-11676	3950	3925	3895	3870	3840	3937	3882	160	1170	500	2730	5	1	32089259	1240	30.67	0.53	12	0.11	126.00	7353.00	4135	20240130	-6.53	2795	20241029	38.28	4135	-6.53	20240130	2795	38.28	20241029	4135	-6.53	20240130	2795	38.28	20241029	2.17	N	061040	500	160 억	569200	N	N	0	N	00	N
56	20241220	100602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3880	-20	5	-0.51	78920910	20350	25.42	3900	3915	3855	5070	2730	3900	3878.18	1.77	0	-10202	3950	3925	3895	3870	3840	3937	3882	160	1170	500	2730	5	1	32089259	1245	30.79	0.53	12	0.06	126.00	7353.00	4135	20240130	-6.17	2795	20241029	38.82	4135	-6.17	20240130	2795	38.82	20241029	4135	-6.17	20240130	2795	38.82	20241029	2.17	N	061040	500	160 억	569200	N	N	0	N	00	N
57	20241220	090603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3915	15	2	0.38	4679375	1200	1.50	3900	3915	3880	5070	2730	3900	3899.48	1.77	0	-761	3950	3925	3895	3870	3840	3937	3882	160	1170	500	2730	5	1	32089259	1256	31.07	0.53	12	0.00	126.00	7353.00	4135	20240130	-5.32	2795	20241029	40.07	4135	-5.32	20240130	2795	40.07	20241029	4135	-5.32	20240130	2795	40.07	20241029	2.17	N	061040	500	160 억	569200	N	N	0	N	00	N
58	20241219	160601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	-20	5	-0.51	309949925	79551	100.56	3865	3920	3865	5090	2745	3920	3896.24	1.77	0	893	3970	3945	3905	3880	3840	3957	3892	160	1170	500	2740	5	1	32089259	1251	30.95	0.53	12	0.25	126.00	7353.00	4135	20240130	-5.68	2795	20241029	39.53	4135	-5.68	20240130	2795	39.53	20241029	4135	-5.68	20240130	2795	39.53	20241029	2.12	N	061040	500	160 억	568308	N	N	0	N	00	N
59	20241219	150559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3895	-25	5	-0.64	285117270	73166	92.49	3865	3920	3865	5090	2745	3920	3896.85	1.77	0	2575	3970	3945	3905	3880	3840	3957	3892	160	1170	500	2740	5	1	32089259	1250	30.91	0.53	12	0.23	126.00	7353.00	4135	20240130	-5.80	2795	20241029	39.36	4135	-5.80	20240130	2795	39.36	20241029	4135	-5.80	20240130	2795	39.36	20241029	2.12	N	061040	500	160 억	568308	N	N	0	N	00	N
60	20241219	140601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	-20	5	-0.51	258438470	66302	83.81	3865	3920	3865	5090	2745	3920	3897.90	1.77	0	2608	3970	3945	3905	3880	3840	3957	3892	160	1170	500	2740	5	1	32089259	1251	30.95	0.53	12	0.21	126.00	7353.00	4135	20240130	-5.68	2795	20241029	39.53	4135	-5.68	20240130	2795	39.53	20241029	4135	-5.68	20240130	2795	39.53	20241029	2.12	N	061040	500	160 억	568308	N	N	0	N	00	N
61	20241219	130600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3915	-5	5	-0.13	235371520	60378	76.32	3865	3920	3865	5090	2745	3920	3898.30	1.77	0	546	3970	3945	3905	3880	3840	3957	3892	160	1170	500	2740	5	1	32089259	1256	31.07	0.53	12	0.19	126.00	7353.00	4135	20240130	-5.32	2795	20241029	40.07	4135	-5.32	20240130	2795	40.07	20241029	4135	-5.32	20240130	2795	40.07	20241029	2.12	N	061040	500	160 억	568308	N	N	0	N	00	N
62	20241219	120602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3890	-30	5	-0.77	111926755	28863	36.49	3865	3910	3865	5090	2745	3920	3877.86	1.77	0	28	3970	3945	3905	3880	3840	3957	3892	160	1170	500	2740	5	1	32089259	1248	30.87	0.53	12	0.09	126.00	7353.00	4135	20240130	-5.93	2795	20241029	39.18	4135	-5.93	20240130	2795	39.18	20241029	4135	-5.93	20240130	2795	39.18	20241029	2.12	N	061040	500	160 억	568308	N	N	0	N	00	N
63	20241219	110559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3895	-25	5	-0.64	100481795	25914	32.76	3865	3910	3865	5090	2745	3920	3877.51	1.77	0	-293	3970	3945	3905	3880	3840	3957	3892	160	1170	500	2740	5	1	32089259	1250	30.91	0.53	12	0.08	126.00	7353.00	4135	20240130	-5.80	2795	20241029	39.36	4135	-5.80	20240130	2795	39.36	20241029	4135	-5.80	20240130	2795	39.36	20241029	2.12	N	061040	500	160 억	568308	N	N	0	N	00	N
64	20241219	100552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3895	-25	5	-0.64	66825410	17240	21.79	3865	3910	3865	5090	2745	3920	3876.18	1.77	0	309	3970	3945	3905	3880	3840	3957	3892	160	1170	500	2740	5	1	32089259	1250	30.91	0.53	12	0.05	126.00	7353.00	4135	20240130	-5.80	2795	20241029	39.36	4135	-5.80	20240130	2795	39.36	20241029	4135	-5.80	20240130	2795	39.36	20241029	2.12	N	061040	500	160 억	568308	N	N	0	N	00	N
65	20241219	090600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3890	-30	5	-0.77	6745995	1743	2.20	3865	3890	3865	5090	2745	3920	3870.34	1.77	0	-54	3970	3945	3905	3880	3840	3957	3892	160	1170	500	2740	5	1	32089259	1248	30.87	0.53	12	0.01	126.00	7353.00	4135	20240130	-5.93	2795	20241029	39.18	4135	-5.93	20240130	2795	39.18	20241029	4135	-5.93	20240130	2795	39.18	20241029	2.12	N	061040	500	160 억	568308	N	N	0	N	00	N
66	20241218	160557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3920	20	2	0.51	306861775	78465	73.05	3900	3930	3865	5070	2730	3900	3910.81	1.80	0	-10756	3986	3942	3891	3847	3796	3947	3852	160	1170	500	2730	5	1	32089259	1258	31.11	0.53	12	0.24	126.00	7353.00	4135	20240130	-5.20	2795	20241029	40.25	4135	-5.20	20240130	2795	40.25	20241029	4135	-5.20	20240130	2795	40.25	20241029	2.21	N	061040	500	160 억	579064	N	N	0	N	00	N
67	20241218	150601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3920	20	2	0.51	286759695	73335	68.28	3900	3930	3865	5070	2730	3900	3910.27	1.80	0	-9317	3986	3942	3891	3847	3796	3947	3852	160	1170	500	2730	5	1	32089259	1258	31.11	0.53	12	0.23	126.00	7353.00	4135	20240130	-5.20	2795	20241029	40.25	4135	-5.20	20240130	2795	40.25	20241029	4135	-5.20	20240130	2795	40.25	20241029	2.21	N	061040	500	160 억	579064	N	N	0	N	00	N
68	20241218	140558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3915	15	2	0.38	257147100	65753	61.22	3900	3930	3865	5070	2730	3900	3910.80	1.80	0	-10237	3986	3942	3891	3847	3796	3947	3852	160	1170	500	2730	5	1	32089259	1256	31.07	0.53	12	0.20	126.00	7353.00	4135	20240130	-5.32	2795	20241029	40.07	4135	-5.32	20240130	2795	40.07	20241029	4135	-5.32	20240130	2795	40.07	20241029	2.21	N	061040	500	160 억	579064	N	N	0	N	00	N
69	20241218	130600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3925	25	2	0.64	218277895	55821	51.97	3900	3930	3865	5070	2730	3900	3910.32	1.80	0	-9899	3986	3942	3891	3847	3796	3947	3852	160	1170	500	2730	5	1	32089259	1260	31.15	0.53	12	0.17	126.00	7353.00	4135	20240130	-5.08	2795	20241029	40.43	4135	-5.08	20240130	2795	40.43	20241029	4135	-5.08	20240130	2795	40.43	20241029	2.21	N	061040	500	160 억	579064	N	N	0	N	00	N
70	20241218	120555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3920	20	2	0.51	180550770	46210	43.02	3900	3930	3865	5070	2730	3900	3907.18	1.80	0	-7285	3986	3942	3891	3847	3796	3947	3852	160	1170	500	2730	5	1	32089259	1258	31.11	0.53	12	0.14	126.00	7353.00	4135	20240130	-5.20	2795	20241029	40.25	4135	-5.20	20240130	2795	40.25	20241029	4135	-5.20	20240130	2795	40.25	20241029	2.21	N	061040	500	160 억	579064	N	N	0	N	00	N
71	20241218	110559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	0	3	0.00	82468250	21170	19.71	3900	3920	3865	5070	2730	3900	3895.52	1.80	0	-6516	3986	3942	3891	3847	3796	3947	3852	160	1170	500	2730	5	1	32089259	1251	30.95	0.53	12	0.07	126.00	7353.00	4135	20240130	-5.68	2795	20241029	39.53	4135	-5.68	20240130	2795	39.53	20241029	4135	-5.68	20240130	2795	39.53	20241029	2.21	N	061040	500	160 억	579064	N	N	0	N	00	N
72	20241218	100559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3880	-20	5	-0.51	42595350	10964	10.21	3900	3915	3865	5070	2730	3900	3885.02	1.80	0	-3856	3986	3942	3891	3847	3796	3947	3852	160	1170	500	2730	5	1	32089259	1245	30.79	0.53	12	0.03	126.00	7353.00	4135	20240130	-6.17	2795	20241029	38.82	4135	-6.17	20240130	2795	38.82	20241029	4135	-6.17	20240130	2795	38.82	20241029	2.21	N	061040	500	160 억	579064	N	N	0	N	00	N
73	20241218	090601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	0	3	0.00	4192375	1076	1.00	3900	3900	3890	5070	2730	3900	3896.26	1.80	0	-543	3986	3942	3891	3847	3796	3947	3852	160	1170	500	2730	5	1	32089259	1251	30.95	0.53	12	0.00	126.00	7353.00	4135	20240130	-5.68	2795	20241029	39.53	4135	-5.68	20240130	2795	39.53	20241029	4135	-5.68	20240130	2795	39.53	20241029	2.21	N	061040	500	160 억	579064	N	N	0	N	00	N
74	20241217	160556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	5	2	0.13	416799700	107003	43.47	3900	3935	3840	5060	2730	3895	3895.22	1.89	0	-27615	3995	3945	3880	3830	3765	3970	3855	160	1165	500	2720	5	1	32089259	1251	30.95	0.53	12	0.33	126.00	7353.00	4135	20240130	-5.68	2795	20241029	39.53	4135	-5.68	20240130	2795	39.53	20241029	4135	-5.68	20240130	2795	39.53	20241029	2.20	N	061040	500	160 억	605884	N	N	0	N	00	N
75	20241217	150558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	5	2	0.13	398674495	102355	41.58	3900	3935	3840	5060	2730	3895	3895.02	1.89	0	-26165	3995	3945	3880	3830	3765	3970	3855	160	1165	500	2720	5	1	32089259	1251	30.95	0.53	12	0.32	126.00	7353.00	4135	20240130	-5.68	2795	20241029	39.53	4135	-5.68	20240130	2795	39.53	20241029	4135	-5.68	20240130	2795	39.53	20241029	2.20	N	061040	500	160 억	605884	N	N	0	N	00	N
76	20241217	140559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3915	20	2	0.51	338137430	86826	35.27	3900	3935	3840	5060	2730	3895	3894.43	1.89	0	-14016	3995	3945	3880	3830	3765	3970	3855	160	1165	500	2720	5	1	32089259	1256	31.07	0.53	12	0.27	126.00	7353.00	4135	20240130	-5.32	2795	20241029	40.07	4135	-5.32	20240130	2795	40.07	20241029	4135	-5.32	20240130	2795	40.07	20241029	2.20	N	061040	500	160 억	605884	N	N	0	N	00	N
77	20241217	130547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3915	20	2	0.51	303843450	78067	31.72	3900	3935	3840	5060	2730	3895	3892.09	1.89	0	-11122	3995	3945	3880	3830	3765	3970	3855	160	1165	500	2720	5	1	32089259	1256	31.07	0.53	12	0.24	126.00	7353.00	4135	20240130	-5.32	2795	20241029	40.07	4135	-5.32	20240130	2795	40.07	20241029	4135	-5.32	20240130	2795	40.07	20241029	2.20	N	061040	500	160 억	605884	N	N	0	N	00	N
78	20241217	120548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3905	10	2	0.26	266102985	68422	27.80	3900	3935	3840	5060	2730	3895	3889.14	1.89	0	-8959	3995	3945	3880	3830	3765	3970	3855	160	1165	500	2720	5	1	32089259	1253	30.99	0.53	12	0.21	126.00	7353.00	4135	20240130	-5.56	2795	20241029	39.71	4135	-5.56	20240130	2795	39.71	20241029	4135	-5.56	20240130	2795	39.71	20241029	2.20	N	061040	500	160 억	605884	N	N	0	N	00	N
79	20241217	110551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	5	2	0.13	184810255	47666	19.37	3900	3920	3840	5060	2730	3895	3877.19	1.89	0	-6827	3995	3945	3880	3830	3765	3970	3855	160	1165	500	2720	5	1	32089259	1251	30.95	0.53	12	0.15	126.00	7353.00	4135	20240130	-5.68	2795	20241029	39.53	4135	-5.68	20240130	2795	39.53	20241029	4135	-5.68	20240130	2795	39.53	20241029	2.20	N	061040	500	160 억	605884	N	N	0	N	00	N
80	20241217	100549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3855	-40	5	-1.03	120478230	31118	12.64	3900	3920	3840	5060	2730	3895	3871.66	1.89	0	-4966	3995	3945	3880	3830	3765	3970	3855	160	1165	500	2720	5	1	32089259	1237	30.60	0.52	12	0.10	126.00	7353.00	4135	20240130	-6.77	2795	20241029	37.92	4135	-6.77	20240130	2795	37.92	20241029	4135	-6.77	20240130	2795	37.92	20241029	2.20	N	061040	500	160 억	605884	N	N	0	N	00	N
81	20241217	090557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3900	5	2	0.13	35882335	9216	3.74	3900	3920	3870	5060	2730	3895	3893.48	1.89	0	-4895	3995	3945	3880	3830	3765	3970	3855	160	1165	500	2720	5	1	32089259	1251	30.95	0.53	12	0.03	126.00	7353.00	4135	20240130	-5.68	2795	20241029	39.53	4135	-5.68	20240130	2795	39.53	20241029	4135	-5.68	20240130	2795	39.53	20241029	2.20	N	061040	500	160 억	605884	N	N	0	N	00	N
82	20241216	160549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3895	75	2	1.96	946847085	244776	273.43	3820	3930	3815	4965	2675	3820	3868.17	1.88	0	2204	3863	3841	3808	3786	3753	3852	3797	160	1145	500	2670	5	1	32089259	1250	30.91	0.53	12	0.76	126.00	7353.00	4135	20240130	-5.80	2795	20241029	39.36	4135	-5.80	20240130	2795	39.36	20241029	4135	-5.80	20240130	2795	39.36	20241029	2.21	N	061040	500	160 억	602324	N	N	0	N	00	N
83	20241216	150557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3875	55	2	1.44	916787175	237028	264.78	3820	3930	3815	4965	2675	3820	3867.84	1.88	0	4230	3863	3841	3808	3786	3753	3852	3797	160	1145	500	2670	5	1	32089259	1243	30.75	0.53	12	0.74	126.00	7353.00	4135	20240130	-6.29	2795	20241029	38.64	4135	-6.29	20240130	2795	38.64	20241029	4135	-6.29	20240130	2795	38.64	20241029	2.21	N	061040	500	160 억	602324	N	N	0	N	00	N
84	20241216	140557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3860	40	2	1.05	792749615	204999	229.00	3820	3930	3815	4965	2675	3820	3867.09	1.88	0	21820	3863	3841	3808	3786	3753	3852	3797	160	1145	500	2670	5	1	32089259	1239	30.63	0.52	12	0.64	126.00	7353.00	4135	20240130	-6.65	2795	20241029	38.10	4135	-6.65	20240130	2795	38.10	20241029	4135	-6.65	20240130	2795	38.10	20241029	2.21	N	061040	500	160 억	602324	N	N	0	N	00	N
85	20241216	130557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3880	60	2	1.57	427527620	110747	123.71	3820	3900	3815	4965	2675	3820	3860.40	1.88	0	24977	3863	3841	3808	3786	3753	3852	3797	160	1145	500	2670	5	1	32089259	1245	30.79	0.53	12	0.35	126.00	7353.00	4135	20240130	-6.17	2795	20241029	38.82	4135	-6.17	20240130	2795	38.82	20241029	4135	-6.17	20240130	2795	38.82	20241029	2.21	N	061040	500	160 억	602324	N	N	0	N	00	N
86	20241216	120558	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3880	60	2	1.57	358778390	93054	103.95	3820	3900	3815	4965	2675	3820	3855.59	1.88	0	27268	3863	3841	3808	3786	3753	3852	3797	160	1145	500	2670	5	1	32089259	1245	30.79	0.53	12	0.29	126.00	7353.00	4135	20240130	-6.17	2795	20241029	38.82	4135	-6.17	20240130	2795	38.82	20241029	4135	-6.17	20240130	2795	38.82	20241029	2.21	N	061040	500	160 억	602324	N	N	0	N	00	N
87	20241216	110556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3820	0	3	0.00	121211320	31592	35.29	3820	3865	3815	4965	2675	3820	3836.77	1.88	0	-3110	3863	3841	3808	3786	3753	3852	3797	160	1145	500	2670	5	1	32089259	1226	30.32	0.52	12	0.10	126.00	7353.00	4135	20240130	-7.62	2795	20241029	36.67	4135	-7.62	20240130	2795	36.67	20241029	4135	-7.62	20240130	2795	36.67	20241029	2.21	N	061040	500	160 억	602324	N	N	0	N	00	N
88	20241216	100557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3835	15	2	0.39	90676990	23609	26.37	3820	3865	3820	4965	2675	3820	3840.78	1.88	0	357	3863	3841	3808	3786	3753	3852	3797	160	1145	500	2670	5	1	32089259	1231	30.44	0.52	12	0.07	126.00	7353.00	4135	20240130	-7.26	2795	20241029	37.21	4135	-7.26	20240130	2795	37.21	20241029	4135	-7.26	20240130	2795	37.21	20241029	2.21	N	061040	500	160 억	602324	N	N	0	N	00	N
89	20241216	090557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3850	30	2	0.79	23857545	6200	6.93	3820	3865	3820	4965	2675	3820	3847.99	1.88	0	3725	3863	3841	3808	3786	3753	3852	3797	160	1145	500	2670	5	1	32089259	1235	30.56	0.52	12	0.02	126.00	7353.00	4135	20240130	-6.89	2795	20241029	37.75	4135	-6.89	20240130	2795	37.75	20241029	4135	-6.89	20240130	2795	37.75	20241029	2.21	N	061040	500	160 억	602324	N	N	0	N	00	N
90	20241213	160550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3820	0	3	0.00	340389920	89416	94.73	3785	3830	3775	4965	2675	3820	3806.81	1.97	0	-57107	3906	3862	3786	3742	3666	3885	3765	160	1145	500	2670	5	1	32089259	1226	30.32	0.52	12	0.28	126.00	7353.00	4135	20240130	-7.62	2795	20241029	36.67	4135	-7.62	20240130	2795	36.67	20241029	4135	-7.62	20240130	2795	36.67	20241029	2.18	N	061040	500	160 억	631521	N	N	30	N	00	N
91	20241213	150555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3795	-25	5	-0.65	287659875	75575	80.06	3785	3830	3775	4965	2675	3820	3806.28	1.97	0	-57330	3906	3862	3786	3742	3666	3885	3765	160	1145	500	2670	5	1	32089259	1218	30.12	0.52	12	0.24	126.00	7353.00	4135	20240130	-8.22	2795	20241029	35.78	4135	-8.22	20240130	2795	35.78	20241029	4135	-8.22	20240130	2795	35.78	20241029	2.18	N	061040	500	160 억	631521	N	N	30	N	00	N
92	20241213	140556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3805	-15	5	-0.39	243566640	64009	67.81	3785	3830	3775	4965	2675	3820	3805.19	1.97	0	-49384	3906	3862	3786	3742	3666	3885	3765	160	1145	500	2670	5	1	32089259	1221	30.20	0.52	12	0.20	126.00	7353.00	4135	20240130	-7.98	2795	20241029	36.14	4135	-7.98	20240130	2795	36.14	20241029	4135	-7.98	20240130	2795	36.14	20241029	2.18	N	061040	500	160 억	631521	N	N	30	N	00	N
93	20241213	130556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3815	-5	5	-0.13	180580030	47485	50.31	3785	3830	3775	4965	2675	3820	3802.89	1.97	0	-34654	3906	3862	3786	3742	3666	3885	3765	160	1145	500	2670	5	1	32089259	1224	30.28	0.52	12	0.15	126.00	7353.00	4135	20240130	-7.74	2795	20241029	36.49	4135	-7.74	20240130	2795	36.49	20241029	4135	-7.74	20240130	2795	36.49	20241029	2.18	N	061040	500	160 억	631521	N	N	30	N	00	N
94	20241213	120556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3800	-20	5	-0.52	139672070	36764	38.95	3785	3830	3775	4965	2675	3820	3799.15	1.97	0	-28147	3906	3862	3786	3742	3666	3885	3765	160	1145	500	2670	5	1	32089259	1219	30.16	0.52	12	0.11	126.00	7353.00	4135	20240130	-8.10	2795	20241029	35.96	4135	-8.10	20240130	2795	35.96	20241029	4135	-8.10	20240130	2795	35.96	20241029	2.18	N	061040	500	160 억	631521	N	N	30	N	00	N
95	20241213	110555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3800	-20	5	-0.52	82344365	21648	22.93	3785	3830	3785	4965	2675	3820	3803.79	1.97	0	-16607	3906	3862	3786	3742	3666	3885	3765	160	1145	500	2670	5	1	32089259	1219	30.16	0.52	12	0.07	126.00	7353.00	4135	20240130	-8.10	2795	20241029	35.96	4135	-8.10	20240130	2795	35.96	20241029	4135	-8.10	20240130	2795	35.96	20241029	2.18	N	061040	500	160 억	631521	N	N	30	N	00	N
96	20241213	100554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3805	-15	5	-0.39	28952865	7623	8.08	3785	3815	3785	4965	2675	3820	3798.09	1.97	0	-4901	3906	3862	3786	3742	3666	3885	3765	160	1145	500	2670	5	1	32089259	1221	30.20	0.52	12	0.02	126.00	7353.00	4135	20240130	-7.98	2795	20241029	36.14	4135	-7.98	20240130	2795	36.14	20241029	4135	-7.98	20240130	2795	36.14	20241029	2.18	N	061040	500	160 억	631521	N	N	30	N	00	N
97	20241213	090556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3815	-5	5	-0.13	1670045	440	0.47	3785	3815	3785	4965	2675	3820	3795.56	1.97	0	94	3906	3862	3786	3742	3666	3885	3765	160	1145	500	2670	5	1	32089259	1224	30.28	0.52	12	0.00	126.00	7353.00	4135	20240130	-7.74	2795	20241029	36.49	4135	-7.74	20240130	2795	36.49	20241029	4135	-7.74	20240130	2795	36.49	20241029	2.18	N	061040	500	160 억	631521	N	N	30	N	00	N
98	20241212	160559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3820	20	2	0.53	355855095	93952	58.18	3785	3830	3710	4940	2660	3800	3787.63	2.01	0	-14646	3906	3852	3786	3732	3666	3880	3760	160	1140	500	2660	5	1	32089259	1226	30.32	0.52	12	0.29	126.00	7353.00	4135	20240130	-7.62	2795	20241029	36.67	4135	-7.62	20240130	2795	36.67	20241029	4135	-7.62	20240130	2795	36.67	20241029	2.27	N	061040	500	160 억	645386	N	N	30	N	00	N
99	20241212	150552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3815	15	2	0.39	329165690	86950	53.85	3785	3830	3710	4940	2660	3800	3785.69	2.01	0	-12434	3906	3852	3786	3732	3666	3880	3760	160	1140	500	2660	5	1	32089259	1224	30.28	0.52	12	0.27	126.00	7353.00	4135	20240130	-7.74	2795	20241029	36.49	4135	-7.74	20240130	2795	36.49	20241029	4135	-7.74	20240130	2795	36.49	20241029	2.27	N	061040	500	160 억	645386	N	N	40	N	00	N
100	20241212	140551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3810	10	2	0.26	314004150	82976	51.39	3785	3830	3710	4940	2660	3800	3784.28	2.01	0	-10876	3906	3852	3786	3732	3666	3880	3760	160	1140	500	2660	5	1	32089259	1223	30.24	0.52	12	0.26	126.00	7353.00	4135	20240130	-7.86	2795	20241029	36.31	4135	-7.86	20240130	2795	36.31	20241029	4135	-7.86	20240130	2795	36.31	20241029	2.27	N	061040	500	160 억	645386	N	N	40	N	00	N
101	20241212	130550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3770	-30	5	-0.79	286231530	75691	46.87	3785	3830	3710	4940	2660	3800	3781.58	2.01	0	-8111	3906	3852	3786	3732	3666	3880	3760	160	1140	500	2660	5	1	32089259	1210	29.92	0.51	12	0.24	126.00	7353.00	4135	20240130	-8.83	2795	20241029	34.88	4135	-8.83	20240130	2795	34.88	20241029	4135	-8.83	20240130	2795	34.88	20241029	2.27	N	061040	500	160 억	645386	N	N	40	N	00	N
102	20241212	120538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3810	10	2	0.26	250453560	66252	41.03	3785	3830	3710	4940	2660	3800	3780.32	2.01	0	-5803	3906	3852	3786	3732	3666	3880	3760	160	1140	500	2660	5	1	32089259	1223	30.24	0.52	12	0.21	126.00	7353.00	4135	20240130	-7.86	2795	20241029	36.31	4135	-7.86	20240130	2795	36.31	20241029	4135	-7.86	20240130	2795	36.31	20241029	2.27	N	061040	500	160 억	645386	N	N	40	N	00	N
103	20241212	110549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3825	25	2	0.66	205271435	54393	33.68	3785	3825	3710	4940	2660	3800	3773.86	2.01	0	-2093	3906	3852	3786	3732	3666	3880	3760	160	1140	500	2660	5	1	32089259	1227	30.36	0.52	12	0.17	126.00	7353.00	4135	20240130	-7.50	2795	20241029	36.85	4135	-7.50	20240130	2795	36.85	20241029	4135	-7.50	20240130	2795	36.85	20241029	2.27	N	061040	500	160 억	645386	N	N	40	N	00	N
104	20241212	100547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3770	-30	5	-0.79	159782800	42438	26.28	3785	3805	3710	4940	2660	3800	3765.09	2.01	0	303	3906	3852	3786	3732	3666	3880	3760	160	1140	500	2660	5	1	32089259	1210	29.92	0.51	12	0.13	126.00	7353.00	4135	20240130	-8.83	2795	20241029	34.88	4135	-8.83	20240130	2795	34.88	20241029	4135	-8.83	20240130	2795	34.88	20241029	2.27	N	061040	500	160 억	645386	N	N	40	N	00	N
105	20241212	090552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3800	0	3	0.00	4779285	1262	0.78	3785	3800	3785	4940	2660	3800	3787.07	2.01	0	-84	3906	3852	3786	3732	3666	3880	3760	160	1140	500	2660	5	1	32089259	1219	30.16	0.52	12	0.00	126.00	7353.00	4135	20240130	-8.10	2795	20241029	35.96	4135	-8.10	20240130	2795	35.96	20241029	4135	-8.10	20240130	2795	35.96	20241029	2.27	N	061040	500	160 억	645386	N	N	40	N	00	N
106	20241211	160546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3800	15	2	0.40	613116855	161338	91.99	3740	3840	3720	4920	2650	3785	3800.20	2.02	0	-4112	3981	3882	3691	3592	3401	3932	3642	160	1135	500	2640	5	1	32089259	1219	30.16	0.52	12	0.50	126.00	7353.00	4135	20240130	-8.10	2795	20241029	35.96	4135	-8.10	20240130	2795	35.96	20241029	4135	-8.10	20240130	2795	35.96	20241029	2.32	N	061040	500	160 억	649276	N	N	40	N	00	N
107	20241211	150432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3820	35	2	0.92	560445955	147493	84.10	3740	3840	3720	4920	2650	3785	3799.81	2.02	0	-1083	3981	3882	3691	3592	3401	3932	3642	160	1135	500	2640	5	1	32089259	1226	30.32	0.52	12	0.46	126.00	7353.00	4135	20240130	-7.62	2795	20241029	36.67	4135	-7.62	20240130	2795	36.67	20241029	4135	-7.62	20240130	2795	36.67	20241029	2.32	N	061040	500	160 억	649276	N	N	52	N	00	N
108	20241211	140551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3825	40	2	1.06	522332405	137525	78.41	3740	3840	3720	4920	2650	3785	3798.09	2.02	0	157	3981	3882	3691	3592	3401	3932	3642	160	1135	500	2640	5	1	32089259	1227	30.36	0.52	12	0.43	126.00	7353.00	4135	20240130	-7.50	2795	20241029	36.85	4135	-7.50	20240130	2795	36.85	20241029	4135	-7.50	20240130	2795	36.85	20241029	2.32	N	061040	500	160 억	649276	N	N	52	N	00	N
109	20241211	130553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3830	45	2	1.19	483848635	127465	72.68	3740	3840	3720	4920	2650	3785	3795.93	2.02	0	1235	3981	3882	3691	3592	3401	3932	3642	160	1135	500	2640	5	1	32089259	1229	30.40	0.52	12	0.40	126.00	7353.00	4135	20240130	-7.38	2795	20241029	37.03	4135	-7.38	20240130	2795	37.03	20241029	4135	-7.38	20240130	2795	37.03	20241029	2.32	N	061040	500	160 억	649276	N	N	52	N	00	N
110	20241211	120554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3805	20	2	0.53	395347850	104290	59.46	3740	3840	3720	4920	2650	3785	3790.85	2.02	0	-1169	3981	3882	3691	3592	3401	3932	3642	160	1135	500	2640	5	1	32089259	1221	30.20	0.52	12	0.32	126.00	7353.00	4135	20240130	-7.98	2795	20241029	36.14	4135	-7.98	20240130	2795	36.14	20241029	4135	-7.98	20240130	2795	36.14	20241029	2.32	N	061040	500	160 억	649276	N	N	52	N	00	N
111	20241211	110550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3800	15	2	0.40	355818595	93890	53.53	3740	3840	3720	4920	2650	3785	3789.74	2.02	0	1331	3981	3882	3691	3592	3401	3932	3642	160	1135	500	2640	5	1	32089259	1219	30.16	0.52	12	0.29	126.00	7353.00	4135	20240130	-8.10	2795	20241029	35.96	4135	-8.10	20240130	2795	35.96	20241029	4135	-8.10	20240130	2795	35.96	20241029	2.32	N	061040	500	160 억	649276	N	N	52	N	00	N
112	20241211	100552	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3790	5	2	0.13	130409730	34606	19.73	3740	3810	3720	4920	2650	3785	3768.41	2.02	0	-5432	3981	3882	3691	3592	3401	3932	3642	160	1135	500	2640	5	1	32089259	1216	30.08	0.52	12	0.11	126.00	7353.00	4135	20240130	-8.34	2795	20241029	35.60	4135	-8.34	20240130	2795	35.60	20241029	4135	-8.34	20240130	2795	35.60	20241029	2.32	N	061040	500	160 억	649276	N	N	52	N	00	N
113	20241211	090555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3775	-10	5	-0.26	7068535	1880	1.07	3740	3775	3740	4920	2650	3785	3759.86	2.02	0	406	3981	3882	3691	3592	3401	3932	3642	160	1135	500	2640	5	1	32089259	1211	29.96	0.51	12	0.01	126.00	7353.00	4135	20240130	-8.71	2795	20241029	35.06	4135	-8.71	20240130	2795	35.06	20241029	4135	-8.71	20240130	2795	35.06	20241029	2.32	N	061040	500	160 억	649276	N	N	52	N	00	N
114	20241210	160547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3785	295	2	8.45	640284110	172654	76.37	3500	3790	3500	4535	2445	3490	3708.43	2.02	0	9	3660	3575	3485	3400	3310	3617	3442	160	1045	500	2440	5	1	32089259	1215	30.04	0.51	12	0.54	126.00	7353.00	4135	20240130	-8.46	2795	20241029	35.42	4135	-8.46	20240130	2795	35.42	20241029	4135	-8.46	20240130	2795	35.42	20241029	2.37	N	061040	500	160 억	649689	N	N	52	N	00	N
115	20241210	150549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3780	290	2	8.31	575489615	155536	68.79	3500	3790	3500	4535	2445	3490	3700.04	2.02	0	-4321	3660	3575	3485	3400	3310	3617	3442	160	1045	500	2440	5	1	32089259	1213	30.00	0.51	12	0.48	126.00	7353.00	4135	20240130	-8.59	2795	20241029	35.24	4135	-8.59	20240130	2795	35.24	20241029	4135	-8.59	20240130	2795	35.24	20241029	2.37	N	061040	500	160 억	649689	N	N	17	N	00	N
116	20241210	140549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3765	275	2	7.88	475084350	128949	57.03	3500	3780	3500	4535	2445	3490	3684.28	2.02	0	456	3660	3575	3485	3400	3310	3617	3442	160	1045	500	2440	5	1	32089259	1208	29.88	0.51	12	0.40	126.00	7353.00	4135	20240130	-8.95	2795	20241029	34.70	4135	-8.95	20240130	2795	34.70	20241029	4135	-8.95	20240130	2795	34.70	20241029	2.37	N	061040	500	160 억	649689	N	N	17	N	00	N
117	20241210	130548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3695	205	2	5.87	318709440	87095	38.52	3500	3730	3500	4535	2445	3490	3659.33	2.02	0	738	3660	3575	3485	3400	3310	3617	3442	160	1045	500	2440	5	1	32089259	1186	29.33	0.50	12	0.27	126.00	7353.00	4135	20240130	-10.64	2795	20241029	32.20	4135	-10.64	20240130	2795	32.20	20241029	4135	-10.64	20240130	2795	32.20	20241029	2.37	N	061040	500	160 억	649689	N	N	17	N	00	N
118	20241210	120548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3705	215	2	6.16	293383015	80236	35.49	3500	3730	3500	4535	2445	3490	3656.50	2.02	0	2511	3660	3575	3485	3400	3310	3617	3442	160	1045	500	2440	5	1	32089259	1189	29.40	0.50	12	0.25	126.00	7353.00	4135	20240130	-10.40	2795	20241029	32.56	4135	-10.40	20240130	2795	32.56	20241029	4135	-10.40	20240130	2795	32.56	20241029	2.37	N	061040	500	160 억	649689	N	N	17	N	00	N
119	20241210	110547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3720	230	2	6.59	251280380	68873	30.46	3500	3730	3500	4535	2445	3490	3648.46	2.02	0	4442	3660	3575	3485	3400	3310	3617	3442	160	1045	500	2440	5	1	32089259	1194	29.52	0.51	12	0.21	126.00	7353.00	4135	20240130	-10.04	2795	20241029	33.09	4135	-10.04	20240130	2795	33.09	20241029	4135	-10.04	20240130	2795	33.09	20241029	2.37	N	061040	500	160 억	649689	N	N	17	N	00	N
120	20241210	100547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3635	145	2	4.15	130699905	36162	15.99	3500	3665	3500	4535	2445	3490	3614.29	2.02	0	-1318	3660	3575	3485	3400	3310	3617	3442	160	1045	500	2440	5	1	32089259	1166	28.85	0.49	12	0.11	126.00	7353.00	4135	20240130	-12.09	2795	20241029	30.05	4135	-12.09	20240130	2795	30.05	20241029	4135	-12.09	20240130	2795	30.05	20241029	2.37	N	061040	500	160 억	649689	N	N	17	N	00	N
121	20241210	090551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3550	60	2	1.72	13447355	3828	1.69	3500	3560	3500	4535	2445	3490	3512.89	2.02	0	-245	3660	3575	3485	3400	3310	3617	3442	160	1045	500	2440	5	1	32089259	1139	28.17	0.48	12	0.01	126.00	7353.00	4135	20240130	-14.15	2795	20241029	27.01	4135	-14.15	20240130	2795	27.01	20241029	4135	-14.15	20240130	2795	27.01	20241029	2.37	N	061040	500	160 억	649689	N	N	17	N	00	N
122	20241209	160546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3490	-10	5	-0.29	780303440	225737	60.54	3450	3570	3395	4550	2450	3500	3456.57	1.95	0	21911	4046	3772	3591	3317	3136	3682	3227	160	1050	500	2450	5	1	32089259	1120	27.70	0.47	12	0.70	126.00	7353.00	4135	20240130	-15.60	2795	20241029	24.87	4135	-15.60	20240130	2795	24.87	20241029	4135	-15.60	20240130	2795	24.87	20241029	2.39	N	061040	500	160 억	626676	N	N	17	N	00	N
123	20241209	150548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3460	-40	5	-1.14	744049145	215313	57.75	3450	3570	3395	4550	2450	3500	3455.57	1.95	0	21657	4046	3772	3591	3317	3136	3682	3227	160	1050	500	2450	5	1	32089259	1110	27.46	0.47	12	0.67	126.00	7353.00	4135	20240130	-16.32	2795	20241029	23.79	4135	-16.32	20240130	2795	23.79	20241029	4135	-16.32	20240130	2795	23.79	20241029	2.39	N	061040	500	160 억	626676	N	N	13	N	00	N
124	20241209	140547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3420	-80	5	-2.29	553215170	160512	43.05	3450	3520	3395	4550	2450	3500	3446.41	1.95	0	9698	4046	3772	3591	3317	3136	3682	3227	160	1050	500	2450	5	1	32089259	1097	27.14	0.47	12	0.50	126.00	7353.00	4135	20240130	-17.29	2795	20241029	22.36	4135	-17.29	20240130	2795	22.36	20241029	4135	-17.29	20240130	2795	22.36	20241029	2.39	N	061040	500	160 억	626676	N	N	13	N	00	N
125	20241209	130548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3405	-95	5	-2.71	496262830	143928	38.60	3450	3520	3400	4550	2450	3500	3447.83	1.95	0	13855	4046	3772	3591	3317	3136	3682	3227	160	1050	500	2450	5	1	32089259	1093	27.02	0.46	12	0.45	126.00	7353.00	4135	20240130	-17.65	2795	20241029	21.82	4135	-17.65	20240130	2795	21.82	20241029	4135	-17.65	20240130	2795	21.82	20241029	2.39	N	061040	500	160 억	626676	N	N	13	N	00	N
126	20241209	120546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3425	-75	5	-2.14	435384740	126137	33.83	3450	3520	3400	4550	2450	3500	3451.51	1.95	0	12489	4046	3772	3591	3317	3136	3682	3227	160	1050	500	2450	5	1	32089259	1099	27.18	0.47	12	0.39	126.00	7353.00	4135	20240130	-17.17	2795	20241029	22.54	4135	-17.17	20240130	2795	22.54	20241029	4135	-17.17	20240130	2795	22.54	20241029	2.39	N	061040	500	160 억	626676	N	N	13	N	00	N
127	20241209	110548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3455	-45	5	-1.29	353463190	102411	27.47	3450	3520	3400	4550	2450	3500	3451.20	1.95	0	12648	4046	3772	3591	3317	3136	3682	3227	160	1050	500	2450	5	1	32089259	1109	27.42	0.47	12	0.32	126.00	7353.00	4135	20240130	-16.44	2795	20241029	23.61	4135	-16.44	20240130	2795	23.61	20241029	4135	-16.44	20240130	2795	23.61	20241029	2.39	N	061040	500	160 억	626676	N	N	13	N	00	N
128	20241209	100546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3460	-40	5	-1.14	264780325	76830	20.61	3450	3520	3400	4550	2450	3500	3446.00	1.95	0	4844	4046	3772	3591	3317	3136	3682	3227	160	1050	500	2450	5	1	32089259	1110	27.46	0.47	12	0.24	126.00	7353.00	4135	20240130	-16.32	2795	20241029	23.79	4135	-16.32	20240130	2795	23.79	20241029	4135	-16.32	20240130	2795	23.79	20241029	2.39	N	061040	500	160 억	626676	N	N	13	N	00	N
129	20241209	090543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3520	20	2	0.57	47685635	13746	3.69	3450	3520	3450	4550	2450	3500	3468.00	1.95	0	-2837	4046	3772	3591	3317	3136	3682	3227	160	1050	500	2450	5	1	32089259	1130	27.94	0.48	12	0.04	126.00	7353.00	4135	20240130	-14.87	2795	20241029	25.94	4135	-14.87	20240130	2795	25.94	20241029	4135	-14.87	20240130	2795	25.94	20241029	2.39	N	061040	500	160 억	626676	N	N	13	N	00	N
130	20241206	160542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3500	-225	5	-6.04	1373519600	371170	288.32	3730	3865	3410	4840	2610	3725	3701.76	1.73	0	70822	3951	3837	3766	3652	3581	3802	3617	160	1115	500	2600	5	1	32089259	1123	27.78	0.48	12	1.16	126.00	7353.00	4135	20240130	-15.36	2795	20241029	25.22	4135	-15.36	20240130	2795	25.22	20241029	4135	-15.36	20240130	2795	25.22	20241029	2.44	N	061040	500	160 억	555013	N	N	13	N	00	N
131	20241206	150544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3645	-80	5	-2.15	1092273835	290677	225.79	3730	3865	3620	4840	2610	3725	3757.69	1.73	0	61758	3951	3837	3766	3652	3581	3802	3617	160	1115	500	2600	5	1	32089259	1170	28.93	0.50	12	0.91	126.00	7353.00	4135	20240130	-11.85	2795	20241029	30.41	4135	-11.85	20240130	2795	30.41	20241029	4135	-11.85	20240130	2795	30.41	20241029	2.44	N	061040	500	160 억	555013	N	N	13	N	00	N
132	20241206	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3765	40	2	1.07	801548230	212414	165.00	3730	3865	3655	4840	2610	3725	3773.52	1.73	0	20230	3951	3837	3766	3652	3581	3802	3617	160	1115	500	2600	5	1	32089259	1208	29.88	0.51	12	0.66	126.00	7353.00	4135	20240130	-8.95	2795	20241029	34.70	4135	-8.95	20240130	2795	34.70	20241029	4135	-8.95	20240130	2795	34.70	20241029	2.44	N	061040	500	160 억	555013	N	N	13	N	00	N
133	20241206	130543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3730	5	2	0.13	565447775	149327	115.99	3730	3865	3655	4840	2610	3725	3786.64	1.73	0	4057	3951	3837	3766	3652	3581	3802	3617	160	1115	500	2600	5	1	32089259	1197	29.60	0.51	12	0.47	126.00	7353.00	4135	20240130	-9.79	2795	20241029	33.45	4135	-9.79	20240130	2795	33.45	20241029	4135	-9.79	20240130	2795	33.45	20241029	2.44	N	061040	500	160 억	555013	N	N	13	N	00	N
134	20241206	120540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3775	50	2	1.34	517194675	136473	106.01	3730	3865	3655	4840	2610	3725	3789.72	1.73	0	5725	3951	3837	3766	3652	3581	3802	3617	160	1115	500	2600	5	1	32089259	1211	29.96	0.51	12	0.43	126.00	7353.00	4135	20240130	-8.71	2795	20241029	35.06	4135	-8.71	20240130	2795	35.06	20241029	4135	-8.71	20240130	2795	35.06	20241029	2.44	N	061040	500	160 억	555013	N	N	13	N	00	N
135	20241206	110543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3760	35	2	0.94	443755295	116940	90.84	3730	3865	3655	4840	2610	3725	3794.73	1.73	0	-791	3951	3837	3766	3652	3581	3802	3617	160	1115	500	2600	5	1	32089259	1207	29.84	0.51	12	0.36	126.00	7353.00	4135	20240130	-9.07	2795	20241029	34.53	4135	-9.07	20240130	2795	34.53	20241029	4135	-9.07	20240130	2795	34.53	20241029	2.44	N	061040	500	160 억	555013	N	N	13	N	00	N
136	20241206	100539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3790	65	2	1.74	316488015	82875	64.38	3730	3865	3730	4840	2610	3725	3818.86	1.73	0	-6680	3951	3837	3766	3652	3581	3802	3617	160	1115	500	2600	5	1	32089259	1216	30.08	0.52	12	0.26	126.00	7353.00	4135	20240130	-8.34	2795	20241029	35.60	4135	-8.34	20240130	2795	35.60	20241029	4135	-8.34	20240130	2795	35.60	20241029	2.44	N	061040	500	160 억	555013	N	N	13	N	00	N
137	20241206	090542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3775	50	2	1.34	59770805	15922	12.37	3730	3775	3730	4840	2610	3725	3753.98	1.73	0	4987	3951	3837	3766	3652	3581	3802	3617	160	1115	500	2600	5	1	32089259	1211	29.96	0.51	12	0.05	126.00	7353.00	4135	20240130	-8.71	2795	20241029	35.06	4135	-8.71	20240130	2795	35.06	20241029	4135	-8.71	20240130	2795	35.06	20241029	2.44	N	061040	500	160 억	555013	N	N	13	N	00	N
138	20241205	160533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3725	-165	5	-4.24	487839320	128559	43.26	3875	3880	3695	5050	2725	3890	3795.79	1.78	0	-17084	4083	3986	3823	3726	3563	4035	3775	160	1160	500	2720	5	1	32089259	1195	29.56	0.51	12	0.40	126.00	7353.00	4135	20240130	-9.92	2795	20241029	33.27	4135	-9.92	20240130	2795	33.27	20241029	4135	-9.92	20240130	2795	33.27	20241029	2.36	N	061040	500	160 억	571311	N	N	13	N	00	N
139	20241205	150536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3765	-125	5	-3.21	397113055	104262	35.09	3875	3880	3750	5050	2725	3890	3808.80	1.78	0	-11668	4083	3986	3823	3726	3563	4035	3775	160	1160	500	2720	5	1	32089259	1208	29.88	0.51	12	0.32	126.00	7353.00	4135	20240130	-8.95	2795	20241029	34.70	4135	-8.95	20240130	2795	34.70	20241029	4135	-8.95	20240130	2795	34.70	20241029	2.36	N	061040	500	160 억	571311	N	N	11	N	00	N
140	20241205	140531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3840	-50	5	-1.29	242545810	63512	21.37	3875	3880	3750	5050	2725	3890	3818.90	1.78	0	-8865	4083	3986	3823	3726	3563	4035	3775	160	1160	500	2720	5	1	32089259	1232	30.48	0.52	12	0.20	126.00	7353.00	4135	20240130	-7.13	2795	20241029	37.39	4135	-7.13	20240130	2795	37.39	20241029	4135	-7.13	20240130	2795	37.39	20241029	2.36	N	061040	500	160 억	571311	N	N	11	N	00	N
141	20241205	130534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3810	-80	5	-2.06	183256875	47994	16.15	3875	3880	3750	5050	2725	3890	3818.33	1.78	0	-7574	4083	3986	3823	3726	3563	4035	3775	160	1160	500	2720	5	1	32089259	1223	30.24	0.52	12	0.15	126.00	7353.00	4135	20240130	-7.86	2795	20241029	36.31	4135	-7.86	20240130	2795	36.31	20241029	4135	-7.86	20240130	2795	36.31	20241029	2.36	N	061040	500	160 억	571311	N	N	11	N	00	N
142	20241205	120534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3805	-85	5	-2.19	180481085	47263	15.90	3875	3880	3750	5050	2725	3890	3818.65	1.78	0	-7460	4083	3986	3823	3726	3563	4035	3775	160	1160	500	2720	5	1	32089259	1221	30.20	0.52	12	0.15	126.00	7353.00	4135	20240130	-7.98	2795	20241029	36.14	4135	-7.98	20240130	2795	36.14	20241029	4135	-7.98	20240130	2795	36.14	20241029	2.36	N	061040	500	160 억	571311	N	N	11	N	00	N
143	20241205	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3820	-70	5	-1.80	128933600	33718	11.35	3875	3880	3750	5050	2725	3890	3823.88	1.78	0	-6645	4083	3986	3823	3726	3563	4035	3775	160	1160	500	2720	5	1	32089259	1226	30.32	0.52	12	0.11	126.00	7353.00	4135	20240130	-7.62	2795	20241029	36.67	4135	-7.62	20240130	2795	36.67	20241029	4135	-7.62	20240130	2795	36.67	20241029	2.36	N	061040	500	160 억	571311	N	N	11	N	00	N
144	20241205	100531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3815	-75	5	-1.93	114414975	29921	10.07	3875	3880	3750	5050	2725	3890	3823.90	1.78	0	-7075	4083	3986	3823	3726	3563	4035	3775	160	1160	500	2720	5	1	32089259	1224	30.28	0.52	12	0.09	126.00	7353.00	4135	20240130	-7.74	2795	20241029	36.49	4135	-7.74	20240130	2795	36.49	20241029	4135	-7.74	20240130	2795	36.49	20241029	2.36	N	061040	500	160 억	571311	N	N	11	N	00	N
145	20241205	090534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3880	-10	5	-0.26	6270205	1618	0.54	3875	3880	3870	5050	2725	3890	3875.28	1.78	0	-228	4083	3986	3823	3726	3563	4035	3775	160	1160	500	2720	5	1	32089259	1245	30.79	0.53	12	0.01	126.00	7353.00	4135	20240130	-6.17	2795	20241029	38.82	4135	-6.17	20240130	2795	38.82	20241029	4135	-6.17	20240130	2795	38.82	20241029	2.36	N	061040	500	160 억	571311	N	N	11	N	00	N
146	20241204	160525	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3890	10	2	0.26	1134215385	296151	64.00	3750	3920	3660	5040	2720	3880	3829.83	1.81	0	-9629	4076	3977	3791	3692	3506	4027	3742	160	1160	500	2710	5	1	32089259	1248	30.87	0.53	12	0.92	126.00	7353.00	4135	20240130	-5.93	2795	20241029	39.18	4135	-5.93	20240130	2795	39.18	20241029	4135	-5.93	20240130	2795	39.18	20241029	2.42	N	061040	500	160 억	579899	N	N	11	N	01	N
147	20241204	150526	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3895	15	2	0.39	1088340525	284359	61.45	3750	3920	3660	5040	2720	3880	3827.35	1.81	0	-7577	4076	3977	3791	3692	3506	4027	3742	160	1160	500	2710	5	1	32089259	1250	30.91	0.53	12	0.89	126.00	7353.00	4135	20240130	-5.80	2795	20241029	39.36	4135	-5.80	20240130	2795	39.36	20241029	4135	-5.80	20240130	2795	39.36	20241029	2.42	N	061040	500	160 억	579899	N	N	5	N	01	N
148	20241204	140525	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3850	-30	5	-0.77	831480725	218440	47.20	3750	3895	3660	5040	2720	3880	3806.45	1.81	0	-19309	4076	3977	3791	3692	3506	4027	3742	160	1160	500	2710	5	1	32089259	1235	30.56	0.52	12	0.68	126.00	7353.00	4135	20240130	-6.89	2795	20241029	37.75	4135	-6.89	20240130	2795	37.75	20241029	4135	-6.89	20240130	2795	37.75	20241029	2.42	N	061040	500	160 억	579899	N	N	5	N	01	N
149	20241204	130521	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3850	-30	5	-0.77	677888400	178781	38.63	3750	3875	3660	5040	2720	3880	3791.73	1.81	0	-12671	4076	3977	3791	3692	3506	4027	3742	160	1160	500	2710	5	1	32089259	1235	30.56	0.52	12	0.56	126.00	7353.00	4135	20240130	-6.89	2795	20241029	37.75	4135	-6.89	20240130	2795	37.75	20241029	4135	-6.89	20240130	2795	37.75	20241029	2.42	N	061040	500	160 억	579899	N	N	5	N	01	N
150	20241204	120520	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3800	-80	5	-2.06	610529185	161147	34.82	3750	3875	3660	5040	2720	3880	3788.65	1.81	0	-10025	4076	3977	3791	3692	3506	4027	3742	160	1160	500	2710	5	1	32089259	1219	30.16	0.52	12	0.50	126.00	7353.00	4135	20240130	-8.10	2795	20241029	35.96	4135	-8.10	20240130	2795	35.96	20241029	4135	-8.10	20240130	2795	35.96	20241029	2.42	N	061040	500	160 억	579899	N	N	5	N	01	N
151	20241204	110517	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3705	-175	5	-4.51	557098275	146832	31.73	3750	3875	3660	5040	2720	3880	3794.12	1.81	0	-11681	4076	3977	3791	3692	3506	4027	3742	160	1160	500	2710	5	1	32089259	1189	29.40	0.50	12	0.46	126.00	7353.00	4135	20240130	-10.40	2795	20241029	32.56	4135	-10.40	20240130	2795	32.56	20241029	4135	-10.40	20240130	2795	32.56	20241029	2.42	N	061040	500	160 억	579899	N	N	5	N	01	N
152	20241204	100518	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3755	-125	5	-3.22	470148405	123316	26.65	3750	3875	3720	5040	2720	3880	3812.55	1.81	0	-11037	4076	3977	3791	3692	3506	4027	3742	160	1160	500	2710	5	1	32089259	1205	29.80	0.51	12	0.38	126.00	7353.00	4135	20240130	-9.19	2795	20241029	34.35	4135	-9.19	20240130	2795	34.35	20241029	4135	-9.19	20240130	2795	34.35	20241029	2.42	N	061040	500	160 억	579899	N	N	5	N	01	N
153	20241204	090524	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3825	-55	5	-1.42	71652625	18957	4.10	3750	3845	3750	5040	2720	3880	3779.74	1.81	0	2593	4076	3977	3791	3692	3506	4027	3742	160	1160	500	2710	5	1	32089259	1227	30.36	0.52	12	0.06	126.00	7353.00	4135	20240130	-7.50	2795	20241029	36.85	4135	-7.50	20240130	2795	36.85	20241029	4135	-7.50	20240130	2795	36.85	20241029	2.42	N	061040	500	160 억	579899	N	N	5	N	01	N
154	20241203	160547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3880	205	2	5.58	1759027560	461613	82.42	3610	3890	3605	4775	2575	3675	3810.47	1.55	0	83622	3871	3772	3606	3507	3341	3822	3557	160	1100	500	2570	5	1	32089259	1245	30.79	0.53	12	1.44	126.00	7353.00	4135	20240130	-6.17	2795	20241029	38.82	4135	-6.17	20240130	2795	38.82	20241029	4135	-6.17	20240130	2795	38.82	20241029	2.40	N	061040	500	160 억	497312	N	N	5	N	00	N
155	20241203	150606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3870	195	2	5.31	1632259795	428938	76.59	3610	3880	3605	4775	2575	3675	3805.35	1.55	0	85955	3871	3772	3606	3507	3341	3822	3557	160	1100	500	2570	5	1	32089259	1242	30.71	0.53	12	1.34	126.00	7353.00	4135	20240130	-6.41	2795	20241029	38.46	4135	-6.41	20240130	2795	38.46	20241029	4135	-6.41	20240130	2795	38.46	20241029	2.40	N	061040	500	160 억	497312	N	N	1	N	00	N
156	20241203	140553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3780	105	2	2.86	1489166585	391770	69.95	3610	3880	3605	4775	2575	3675	3801.12	1.55	0	83434	3871	3772	3606	3507	3341	3822	3557	160	1100	500	2570	5	1	32089259	1213	30.00	0.51	12	1.22	126.00	7353.00	4135	20240130	-8.59	2795	20241029	35.24	4135	-8.59	20240130	2795	35.24	20241029	4135	-8.59	20240130	2795	35.24	20241029	2.40	N	061040	500	160 억	497312	N	N	1	N	00	N
157	20241203	130555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3830	155	2	4.22	1370000680	360211	64.32	3610	3880	3605	4775	2575	3675	3803.33	1.55	0	82352	3871	3772	3606	3507	3341	3822	3557	160	1100	500	2570	5	1	32089259	1229	30.40	0.52	12	1.12	126.00	7353.00	4135	20240130	-7.38	2795	20241029	37.03	4135	-7.38	20240130	2795	37.03	20241029	4135	-7.38	20240130	2795	37.03	20241029	2.40	N	061040	500	160 억	497312	N	N	1	N	00	N
158	20241203	120609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3855	180	2	4.90	1281633545	337248	60.22	3610	3880	3605	4775	2575	3675	3800.27	1.55	0	79025	3871	3772	3606	3507	3341	3822	3557	160	1100	500	2570	5	1	32089259	1237	30.60	0.52	12	1.05	126.00	7353.00	4135	20240130	-6.77	2795	20241029	37.92	4135	-6.77	20240130	2795	37.92	20241029	4135	-6.77	20240130	2795	37.92	20241029	2.40	N	061040	500	160 억	497312	N	N	1	N	00	N
159	20241203	110551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3850	175	2	4.76	1099456895	290018	51.78	3610	3860	3605	4775	2575	3675	3791.00	1.55	0	79907	3871	3772	3606	3507	3341	3822	3557	160	1100	500	2570	5	1	32089259	1235	30.56	0.52	12	0.90	126.00	7353.00	4135	20240130	-6.89	2795	20241029	37.75	4135	-6.89	20240130	2795	37.75	20241029	4135	-6.89	20240130	2795	37.75	20241029	2.40	N	061040	500	160 억	497312	N	N	1	N	00	N
160	20241203	100541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3790	115	2	3.13	806168840	213556	38.13	3610	3840	3605	4775	2575	3675	3774.98	1.55	0	33338	3871	3772	3606	3507	3341	3822	3557	160	1100	500	2570	5	1	32089259	1216	30.08	0.52	12	0.67	126.00	7353.00	4135	20240130	-8.34	2795	20241029	35.60	4135	-8.34	20240130	2795	35.60	20241029	4135	-8.34	20240130	2795	35.60	20241029	2.40	N	061040	500	160 억	497312	N	N	1	N	00	N
161	20241203	090540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3670	-5	5	-0.14	44682355	12337	2.20	3610	3675	3605	4775	2575	3675	3621.82	1.55	0	3973	3871	3772	3606	3507	3341	3822	3557	160	1100	500	2570	5	1	32089259	1178	29.13	0.50	12	0.04	126.00	7353.00	4135	20240130	-11.25	2795	20241029	31.31	4135	-11.25	20240130	2795	31.31	20241029	4135	-11.25	20240130	2795	31.31	20241029	2.40	N	061040	500	160 억	497312	N	N	1	N	00	N
162	20241202	160526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3675	245	2	7.14	2007672900	556958	522.85	3440	3705	3440	4455	2405	3430	3604.63	1.27	0	89972	3523	3476	3398	3351	3273	3500	3375	160	1025	500	2400	5	1	32089259	1179	29.17	0.50	12	1.74	126.00	7353.00	4135	20240130	-11.12	2795	20241029	31.48	4135	-11.12	20240130	2795	31.48	20241029	4135	-11.12	20240130	2795	31.48	20241029	2.30	N	061040	500	160 억	408894	N	N	1	N	00	N
163	20241202	150601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3690	260	2	7.58	1910949820	530715	498.22	3440	3705	3440	4455	2405	3430	3600.71	1.27	0	92969	3523	3476	3398	3351	3273	3500	3375	160	1025	500	2400	5	1	32089259	1184	29.29	0.50	12	1.65	126.00	7353.00	4135	20240130	-10.76	2795	20241029	32.02	4135	-10.76	20240130	2795	32.02	20241029	4135	-10.76	20240130	2795	32.02	20241029	2.30	N	061040	500	160 억	408894	N	N	0	N	00	N
164	20241202	140551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3620	190	2	5.54	1520210560	424624	398.62	3440	3655	3440	4455	2405	3430	3580.13	1.27	0	91224	3523	3476	3398	3351	3273	3500	3375	160	1025	500	2400	5	1	32089259	1162	28.73	0.49	12	1.32	126.00	7353.00	4135	20240130	-12.45	2795	20241029	29.52	4135	-12.45	20240130	2795	29.52	20241029	4135	-12.45	20240130	2795	29.52	20241029	2.30	N	061040	500	160 억	408894	N	N	0	N	00	N
165	20241202	130533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3610	180	2	5.25	1301554420	364427	342.11	3440	3655	3440	4455	2405	3430	3571.51	1.27	0	82752	3523	3476	3398	3351	3273	3500	3375	160	1025	500	2400	5	1	32089259	1158	28.65	0.49	12	1.14	126.00	7353.00	4135	20240130	-12.70	2795	20241029	29.16	4135	-12.70	20240130	2795	29.16	20241029	4135	-12.70	20240130	2795	29.16	20241029	2.30	N	061040	500	160 억	408894	N	N	0	N	00	N
166	20241202	120557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3610	180	2	5.25	1138079620	319361	299.80	3440	3655	3440	4455	2405	3430	3563.61	1.27	0	54850	3523	3476	3398	3351	3273	3500	3375	160	1025	500	2400	5	1	32089259	1158	28.65	0.49	12	1.00	126.00	7353.00	4135	20240130	-12.70	2795	20241029	29.16	4135	-12.70	20240130	2795	29.16	20241029	4135	-12.70	20240130	2795	29.16	20241029	2.30	N	061040	500	160 억	408894	N	N	0	N	00	N
167	20241202	110520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3585	155	2	4.52	805922370	227293	213.37	3440	3615	3440	4455	2405	3430	3545.74	1.27	0	41074	3523	3476	3398	3351	3273	3500	3375	160	1025	500	2400	5	1	32089259	1150	28.45	0.49	12	0.71	126.00	7353.00	4135	20240130	-13.30	2795	20241029	28.26	4135	-13.30	20240130	2795	28.26	20241029	4135	-13.30	20240130	2795	28.26	20241029	2.30	N	061040	500	160 억	408894	N	N	0	N	00	N
168	20241202	100528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3560	130	2	3.79	699637525	197533	185.44	3440	3615	3440	4455	2405	3430	3541.88	1.27	0	46763	3523	3476	3398	3351	3273	3500	3375	160	1025	500	2400	5	1	32089259	1142	28.25	0.48	12	0.62	126.00	7353.00	4135	20240130	-13.91	2795	20241029	27.37	4135	-13.91	20240130	2795	27.37	20241029	4135	-13.91	20240130	2795	27.37	20241029	2.30	N	061040	500	160 억	408894	N	N	0	N	00	N
169	20241202	090524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3485	55	2	1.60	148532875	42655	40.04	3440	3525	3440	4455	2405	3430	3482.19	1.27	0	8715	3523	3476	3398	3351	3273	3500	3375	160	1025	500	2400	5	1	32089259	1118	27.66	0.47	12	0.13	126.00	7353.00	4135	20240130	-15.72	2795	20241029	24.69	4135	-15.72	20240130	2795	24.69	20241029	4135	-15.72	20240130	2795	24.69	20241029	2.30	N	061040	500	160 억	408894	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History