KissMeData/077360/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	newHighLowPriceClassCode	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	160702	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3850	60	2	1.58	232402945	61206	80.57	3745	3860	3700	4925	2655	3790	3796.97	1.71	1976	1049	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1749	30.80	0.60	12	0.13	125.00	6369.00	8600	20240527	-55.23	3160	20241209	21.84	8600	-55.23	20240527	3160	21.84	20241209	8600	-55.23	20240527	3160	21.84	20241209	2.56	N	077360	200	90 억	779082	N	N	290	N	N
3	20241231	150702	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3850	60	2	1.58	232402945	61206	80.57	3745	3860	3700	4925	2655	3790	3796.97	1.71	1976	1049	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1749	30.80	0.60	12	0.13	125.00	6369.00	8600	20240527	-55.23	3160	20241209	21.84	8600	-55.23	20240527	3160	21.84	20241209	8600	-55.23	20240527	3160	21.84	20241209	2.56	N	077360	200	90 억	779082	N	N	290	N	N
4	20241231	140701	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3850	60	2	1.58	232402945	61206	80.57	3745	3860	3700	4925	2655	3790	3796.97	1.71	1976	1049	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1749	30.80	0.60	12	0.13	125.00	6369.00	8600	20240527	-55.23	3160	20241209	21.84	8600	-55.23	20240527	3160	21.84	20241209	8600	-55.23	20240527	3160	21.84	20241209	2.56	N	077360	200	90 억	779082	N	N	290	N	N
5	20241231	130703	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3850	60	2	1.58	232402945	61206	80.57	3745	3860	3700	4925	2655	3790	3796.97	1.71	1976	1049	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1749	30.80	0.60	12	0.13	125.00	6369.00	8600	20240527	-55.23	3160	20241209	21.84	8600	-55.23	20240527	3160	21.84	20241209	8600	-55.23	20240527	3160	21.84	20241209	2.56	N	077360	200	90 억	779082	N	N	290	N	N
6	20241231	120702	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3850	60	2	1.58	232402945	61206	80.57	3745	3860	3700	4925	2655	3790	3796.97	1.71	1976	1049	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1749	30.80	0.60	12	0.13	125.00	6369.00	8600	20240527	-55.23	3160	20241209	21.84	8600	-55.23	20240527	3160	21.84	20241209	8600	-55.23	20240527	3160	21.84	20241209	2.56	N	077360	200	90 억	779082	N	N	290	N	N
7	20241231	110701	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3850	60	2	1.58	232402945	61206	80.57	3745	3860	3700	4925	2655	3790	3796.97	1.71	1976	1049	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1749	30.80	0.60	12	0.13	125.00	6369.00	8600	20240527	-55.23	3160	20241209	21.84	8600	-55.23	20240527	3160	21.84	20241209	8600	-55.23	20240527	3160	21.84	20241209	2.56	N	077360	200	90 억	779082	N	N	290	N	N
8	20241231	100657	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3850	60	2	1.58	232402945	61206	80.57	3745	3860	3700	4925	2655	3790	3796.97	1.71	1976	1049	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1749	30.80	0.60	12	0.13	125.00	6369.00	8600	20240527	-55.23	3160	20241209	21.84	8600	-55.23	20240527	3160	21.84	20241209	8600	-55.23	20240527	3160	21.84	20241209	2.56	N	077360	200	90 억	779082	N	N	290	N	N
9	20241231	090705	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3850	60	2	1.58	232402945	61206	80.57	3745	3860	3700	4925	2655	3790	3796.97	1.71	1976	1049	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1749	30.80	0.60	12	0.13	125.00	6369.00	8600	20240527	-55.23	3160	20241209	21.84	8600	-55.23	20240527	3160	21.84	20241209	8600	-55.23	20240527	3160	21.84	20241209	2.56	N	077360	200	90 억	779082	N	N	290	N	N
10	20241230	160659	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3850	60	2	1.58	231968520	61093	80.42	3745	3860	3700	4925	2655	3790	3796.97	1.71	0	1049	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1749	30.80	0.60	12	0.13	125.00	6369.00	8600	20240527	-55.23	3160	20241209	21.84	8600	-55.23	20240527	3160	21.84	20241209	8600	-55.23	20240527	3160	21.84	20241209	2.56	N	077360	200	90 억	777106	N	N	290	N	N
11	20241230	150703	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3860	70	2	1.85	214156860	56456	74.32	3745	3860	3700	4925	2655	3790	3793.34	1.71	0	1565	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1754	30.88	0.61	12	0.12	125.00	6369.00	8600	20240527	-55.12	3160	20241209	22.15	8600	-55.12	20240527	3160	22.15	20241209	8600	-55.12	20240527	3160	22.15	20241209	2.56	N	077360	200	90 억	777106	N	N	290	N	N
12	20241230	140702	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3810	20	2	0.53	169116110	44726	58.88	3745	3825	3700	4925	2655	3790	3781.16	1.71	0	-755	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1731	30.48	0.60	12	0.10	125.00	6369.00	8600	20240527	-55.70	3160	20241209	20.57	8600	-55.70	20240527	3160	20.57	20241209	8600	-55.70	20240527	3160	20.57	20241209	2.56	N	077360	200	90 억	777106	N	N	290	N	N
13	20241230	130701	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3805	15	2	0.40	139540390	36962	48.66	3745	3825	3700	4925	2655	3790	3775.24	1.71	0	-6343	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1729	30.44	0.60	12	0.08	125.00	6369.00	8600	20240527	-55.76	3160	20241209	20.41	8600	-55.76	20240527	3160	20.41	20241209	8600	-55.76	20240527	3160	20.41	20241209	2.56	N	077360	200	90 억	777106	N	N	290	N	N
14	20241230	120659	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3805	15	2	0.40	133064870	35259	46.41	3745	3825	3700	4925	2655	3790	3773.93	1.71	0	-7058	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1729	30.44	0.60	12	0.08	125.00	6369.00	8600	20240527	-55.76	3160	20241209	20.41	8600	-55.76	20240527	3160	20.41	20241209	8600	-55.76	20240527	3160	20.41	20241209	2.56	N	077360	200	90 억	777106	N	N	290	N	N
15	20241230	110701	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3815	25	2	0.66	126937380	33649	44.29	3745	3825	3700	4925	2655	3790	3772.40	1.71	0	-7467	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1733	30.52	0.60	12	0.07	125.00	6369.00	8600	20240527	-55.64	3160	20241209	20.73	8600	-55.64	20240527	3160	20.73	20241209	8600	-55.64	20240527	3160	20.73	20241209	2.56	N	077360	200	90 억	777106	N	N	290	N	N
16	20241230	100701	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3810	20	2	0.53	114562275	30399	40.02	3745	3825	3700	4925	2655	3790	3768.62	1.71	0	-8051	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1731	30.48	0.60	12	0.07	125.00	6369.00	8600	20240527	-55.70	3160	20241209	20.57	8600	-55.70	20240527	3160	20.57	20241209	8600	-55.70	20240527	3160	20.57	20241209	2.56	N	077360	200	90 억	777106	N	N	290	N	N
17	20241230	090703	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3735	-55	5	-1.45	55030400	14706	19.36	3745	3755	3700	4925	2655	3790	3742.04	1.71	0	-1068	3896	3842	3796	3742	3696	3870	3770	91	1135	200	2650	5	1	45437002	1697	29.88	0.59	12	0.03	125.00	6369.00	8600	20240527	-56.57	3160	20241209	18.20	8600	-56.57	20240527	3160	18.20	20241209	8600	-56.57	20240527	3160	18.20	20241209	2.56	N	077360	200	90 억	777106	N	N	290	N	N
18	20241227	160658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3790	0	3	0.00	286320325	75718	92.76	3755	3850	3750	4925	2655	3790	3781.36	1.65	0	25935	3990	3890	3810	3710	3630	3850	3670	91	1135	200	2650	5	1	45437002	1722	30.32	0.60	12	0.17	125.00	6369.00	8600	20240527	-55.93	3160	20241209	19.94	8600	-55.93	20240527	3160	19.94	20241209	8600	-55.93	20240527	3160	19.94	20241209	2.54	N	077360	200	90 억	750172	N	N	290	N	N
19	20241227	150657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3790	0	3	0.00	272585685	72083	88.30	3755	3850	3750	4925	2655	3790	3781.55	1.65	0	23950	3990	3890	3810	3710	3630	3850	3670	91	1135	200	2650	5	1	45437002	1722	30.32	0.60	12	0.16	125.00	6369.00	8600	20240527	-55.93	3160	20241209	19.94	8600	-55.93	20240527	3160	19.94	20241209	8600	-55.93	20240527	3160	19.94	20241209	2.54	N	077360	200	90 억	750172	N	N	1112	N	N
20	20241227	140659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3770	-20	5	-0.53	236959320	62623	76.71	3755	3850	3750	4925	2655	3790	3783.90	1.65	0	19121	3990	3890	3810	3710	3630	3850	3670	91	1135	200	2650	5	1	45437002	1713	30.16	0.59	12	0.14	125.00	6369.00	8600	20240527	-56.16	3160	20241209	19.30	8600	-56.16	20240527	3160	19.30	20241209	8600	-56.16	20240527	3160	19.30	20241209	2.54	N	077360	200	90 억	750172	N	N	1112	N	N
21	20241227	130659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3765	-25	5	-0.66	199121235	52572	64.40	3755	3850	3750	4925	2655	3790	3787.59	1.65	0	19985	3990	3890	3810	3710	3630	3850	3670	91	1135	200	2650	5	1	45437002	1711	30.12	0.59	12	0.12	125.00	6369.00	8600	20240527	-56.22	3160	20241209	19.15	8600	-56.22	20240527	3160	19.15	20241209	8600	-56.22	20240527	3160	19.15	20241209	2.54	N	077360	200	90 억	750172	N	N	1112	N	N
22	20241227	120659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3755	-35	5	-0.92	173176495	45671	55.95	3755	3850	3755	4925	2655	3790	3791.83	1.65	0	21001	3990	3890	3810	3710	3630	3850	3670	91	1135	200	2650	5	1	45437002	1706	30.04	0.59	12	0.10	125.00	6369.00	8600	20240527	-56.34	3160	20241209	18.83	8600	-56.34	20240527	3160	18.83	20241209	8600	-56.34	20240527	3160	18.83	20241209	2.54	N	077360	200	90 억	750172	N	N	1112	N	N
23	20241227	110657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3795	5	2	0.13	81659760	21418	26.24	3755	3850	3755	4925	2655	3790	3812.67	1.65	0	8942	3990	3890	3810	3710	3630	3850	3670	91	1135	200	2650	5	1	45437002	1724	30.36	0.60	12	0.05	125.00	6369.00	8600	20240527	-55.87	3160	20241209	20.09	8600	-55.87	20240527	3160	20.09	20241209	8600	-55.87	20240527	3160	20.09	20241209	2.54	N	077360	200	90 억	750172	N	N	1112	N	N
24	20241227	100656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3835	45	2	1.19	43906955	11552	14.15	3755	3840	3755	4925	2655	3790	3800.81	1.65	0	6854	3990	3890	3810	3710	3630	3850	3670	91	1135	200	2650	5	1	45437002	1743	30.68	0.60	12	0.03	125.00	6369.00	8600	20240527	-55.41	3160	20241209	21.36	8600	-55.41	20240527	3160	21.36	20241209	8600	-55.41	20240527	3160	21.36	20241209	2.54	N	077360	200	90 억	750172	N	N	1112	N	N
25	20241227	090700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3795	5	2	0.13	11382300	3025	3.71	3755	3810	3755	4925	2655	3790	3762.74	1.65	0	564	3990	3890	3810	3710	3630	3850	3670	91	1135	200	2650	5	1	45437002	1724	30.36	0.60	12	0.01	125.00	6369.00	8600	20240527	-55.87	3160	20241209	20.09	8600	-55.87	20240527	3160	20.09	20241209	8600	-55.87	20240527	3160	20.09	20241209	2.54	N	077360	200	90 억	750172	N	N	1112	N	N
26	20241226	160655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3790	-40	5	-1.04	308304250	80987	138.62	3840	3910	3730	4975	2685	3830	3806.84	1.65	0	-2045	4020	3925	3855	3760	3690	3890	3725	91	1145	200	2680	5	1	45437002	1722	30.32	0.60	12	0.18	125.00	6369.00	8600	20240527	-55.93	3160	20241209	19.94	8600	-55.93	20240527	3160	19.94	20241209	8600	-55.93	20240527	3160	19.94	20241209	2.57	N	077360	200	90 억	750999	N	N	1112	N	N
27	20241226	150652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3770	-60	5	-1.57	295012915	77470	132.60	3840	3910	3730	4975	2685	3830	3808.09	1.65	0	-2335	4020	3925	3855	3760	3690	3890	3725	91	1145	200	2680	5	1	45437002	1713	30.16	0.59	12	0.17	125.00	6369.00	8600	20240527	-56.16	3160	20241209	19.30	8600	-56.16	20240527	3160	19.30	20241209	8600	-56.16	20240527	3160	19.30	20241209	2.57	N	077360	200	90 억	750999	N	N	218	N	N
28	20241226	140651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3790	-40	5	-1.04	268074605	70328	120.37	3840	3910	3730	4975	2685	3830	3811.78	1.65	0	-5541	4020	3925	3855	3760	3690	3890	3725	91	1145	200	2680	5	1	45437002	1722	30.32	0.60	12	0.15	125.00	6369.00	8600	20240527	-55.93	3160	20241209	19.94	8600	-55.93	20240527	3160	19.94	20241209	8600	-55.93	20240527	3160	19.94	20241209	2.57	N	077360	200	90 억	750999	N	N	218	N	N
29	20241226	130653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3810	-20	5	-0.52	257619580	67575	115.66	3840	3910	3730	4975	2685	3830	3812.35	1.65	0	-5746	4020	3925	3855	3760	3690	3890	3725	91	1145	200	2680	5	1	45437002	1731	30.48	0.60	12	0.15	125.00	6369.00	8600	20240527	-55.70	3160	20241209	20.57	8600	-55.70	20240527	3160	20.57	20241209	8600	-55.70	20240527	3160	20.57	20241209	2.57	N	077360	200	90 억	750999	N	N	218	N	N
30	20241226	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3800	-30	5	-0.78	224340045	58756	100.57	3840	3910	3745	4975	2685	3830	3818.16	1.65	0	-10487	4020	3925	3855	3760	3690	3890	3725	91	1145	200	2680	5	1	45437002	1727	30.40	0.60	12	0.13	125.00	6369.00	8600	20240527	-55.81	3160	20241209	20.25	8600	-55.81	20240527	3160	20.25	20241209	8600	-55.81	20240527	3160	20.25	20241209	2.57	N	077360	200	90 억	750999	N	N	218	N	N
31	20241226	110652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3835	5	2	0.13	130013215	33841	57.92	3840	3910	3820	4975	2685	3830	3841.88	1.65	0	-12069	4020	3925	3855	3760	3690	3890	3725	91	1145	200	2680	5	1	45437002	1743	30.68	0.60	12	0.07	125.00	6369.00	8600	20240527	-55.41	3160	20241209	21.36	8600	-55.41	20240527	3160	21.36	20241209	8600	-55.41	20240527	3160	21.36	20241209	2.57	N	077360	200	90 억	750999	N	N	218	N	N
32	20241226	100652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3850	20	2	0.52	95965955	24956	42.71	3840	3910	3825	4975	2685	3830	3845.41	1.65	0	-7995	4020	3925	3855	3760	3690	3890	3725	91	1145	200	2680	5	1	45437002	1749	30.80	0.60	12	0.05	125.00	6369.00	8600	20240527	-55.23	3160	20241209	21.84	8600	-55.23	20240527	3160	21.84	20241209	8600	-55.23	20240527	3160	21.84	20241209	2.57	N	077360	200	90 억	750999	N	N	218	N	N
33	20241226	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3880	50	2	1.31	12744900	3282	5.62	3840	3910	3840	4975	2685	3830	3883.27	1.65	0	2535	4020	3925	3855	3760	3690	3890	3725	91	1145	200	2680	5	1	45437002	1763	31.04	0.61	12	0.01	125.00	6369.00	8600	20240527	-54.88	3160	20241209	22.78	8600	-54.88	20240527	3160	22.78	20241209	8600	-54.88	20240527	3160	22.78	20241209	2.57	N	077360	200	90 억	750999	N	N	218	N	N
34	20241224	160652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3830	-90	5	-2.30	224676850	58423	83.97	3920	3950	3785	5090	2745	3920	3845.73	1.65	0	-28	4043	3981	3878	3816	3713	4012	3847	91	1170	200	2740	5	1	45437002	1740	30.64	0.60	12	0.13	125.00	6369.00	8600	20240527	-55.47	3160	20241209	21.20	8600	-55.47	20240527	3160	21.20	20241209	8600	-55.47	20240527	3160	21.20	20241209	2.55	N	077360	200	90 억	749889	N	N	218	N	N
35	20241224	150652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3860	-60	5	-1.53	196038340	50960	73.24	3920	3950	3785	5090	2745	3920	3846.91	1.65	0	-527	4043	3981	3878	3816	3713	4012	3847	91	1170	200	2740	5	1	45437002	1754	30.88	0.61	12	0.11	125.00	6369.00	8600	20240527	-55.12	3160	20241209	22.15	8600	-55.12	20240527	3160	22.15	20241209	8600	-55.12	20240527	3160	22.15	20241209	2.55	N	077360	200	90 억	749889	N	N	429	N	N
36	20241224	140650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3870	-50	5	-1.28	170060090	44225	63.56	3920	3950	3785	5090	2745	3920	3845.34	1.65	0	-2157	4043	3981	3878	3816	3713	4012	3847	91	1170	200	2740	5	1	45437002	1758	30.96	0.61	12	0.10	125.00	6369.00	8600	20240527	-55.00	3160	20241209	22.47	8600	-55.00	20240527	3160	22.47	20241209	8600	-55.00	20240527	3160	22.47	20241209	2.55	N	077360	200	90 억	749889	N	N	429	N	N
37	20241224	130652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3865	-55	5	-1.40	163664135	42567	61.18	3920	3950	3785	5090	2745	3920	3844.86	1.65	0	-2471	4043	3981	3878	3816	3713	4012	3847	91	1170	200	2740	5	1	45437002	1756	30.92	0.61	12	0.09	125.00	6369.00	8600	20240527	-55.06	3160	20241209	22.31	8600	-55.06	20240527	3160	22.31	20241209	8600	-55.06	20240527	3160	22.31	20241209	2.55	N	077360	200	90 억	749889	N	N	429	N	N
38	20241224	120651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3875	-45	5	-1.15	105344785	27287	39.22	3920	3950	3800	5090	2745	3920	3860.62	1.65	0	-4463	4043	3981	3878	3816	3713	4012	3847	91	1170	200	2740	5	1	45437002	1761	31.00	0.61	12	0.06	125.00	6369.00	8600	20240527	-54.94	3160	20241209	22.63	8600	-54.94	20240527	3160	22.63	20241209	8600	-54.94	20240527	3160	22.63	20241209	2.55	N	077360	200	90 억	749889	N	N	429	N	N
39	20241224	110653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3895	-25	5	-0.64	31278140	8021	11.53	3920	3950	3880	5090	2745	3920	3899.53	1.65	0	-3455	4043	3981	3878	3816	3713	4012	3847	91	1170	200	2740	5	1	45437002	1770	31.16	0.61	12	0.02	125.00	6369.00	8600	20240527	-54.71	3160	20241209	23.26	8600	-54.71	20240527	3160	23.26	20241209	8600	-54.71	20240527	3160	23.26	20241209	2.55	N	077360	200	90 억	749889	N	N	429	N	N
40	20241224	100652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3900	-20	5	-0.51	18090695	4634	6.66	3920	3950	3880	5090	2745	3920	3903.90	1.65	0	-2335	4043	3981	3878	3816	3713	4012	3847	91	1170	200	2740	5	1	45437002	1772	31.20	0.61	12	0.01	125.00	6369.00	8600	20240527	-54.65	3160	20241209	23.42	8600	-54.65	20240527	3160	23.42	20241209	8600	-54.65	20240527	3160	23.42	20241209	2.55	N	077360	200	90 억	749889	N	N	429	N	N
41	20241224	090655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3945	25	2	0.64	1216715	309	0.44	3920	3945	3920	5090	2745	3920	3937.59	1.65	0	-163	4043	3981	3878	3816	3713	4012	3847	91	1170	200	2740	5	1	45437002	1792	31.56	0.62	12	0.00	125.00	6369.00	8600	20240527	-54.13	3160	20241209	24.84	8600	-54.13	20240527	3160	24.84	20241209	8600	-54.13	20240527	3160	24.84	20241209	2.55	N	077360	200	90 억	749889	N	N	429	N	N
42	20241223	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3920	145	2	3.84	268994835	69577	65.13	3780	3940	3775	4905	2645	3775	3866.15	1.59	0	30183	4001	3887	3806	3692	3611	3847	3652	91	1130	200	2640	5	1	45437002	1781	31.36	0.62	12	0.15	125.00	6369.00	8600	20240527	-54.42	3160	20241209	24.05	8600	-54.42	20240527	3160	24.05	20241209	8600	-54.42	20240527	3160	24.05	20241209	2.55	N	077360	200	90 억	720201	N	N	429	N	N
43	20241223	150650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3925	150	2	3.97	249912865	64712	60.57	3780	3940	3775	4905	2645	3775	3861.92	1.59	0	29873	4001	3887	3806	3692	3611	3847	3652	91	1130	200	2640	5	1	45437002	1783	31.40	0.62	12	0.14	125.00	6369.00	8600	20240527	-54.36	3160	20241209	24.21	8600	-54.36	20240527	3160	24.21	20241209	8600	-54.36	20240527	3160	24.21	20241209	2.55	N	077360	200	90 억	720201	N	N	183	N	N
44	20241223	140646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3900	125	2	3.31	224854545	58318	54.59	3780	3915	3775	4905	2645	3775	3855.66	1.59	0	29433	4001	3887	3806	3692	3611	3847	3652	91	1130	200	2640	5	1	45437002	1772	31.20	0.61	12	0.13	125.00	6369.00	8600	20240527	-54.65	3160	20241209	23.42	8600	-54.65	20240527	3160	23.42	20241209	8600	-54.65	20240527	3160	23.42	20241209	2.55	N	077360	200	90 억	720201	N	N	183	N	N
45	20241223	130646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3885	110	2	2.91	186143180	48390	45.30	3780	3895	3775	4905	2645	3775	3846.73	1.59	0	27298	4001	3887	3806	3692	3611	3847	3652	91	1130	200	2640	5	1	45437002	1765	31.08	0.61	12	0.11	125.00	6369.00	8600	20240527	-54.83	3160	20241209	22.94	8600	-54.83	20240527	3160	22.94	20241209	8600	-54.83	20240527	3160	22.94	20241209	2.55	N	077360	200	90 억	720201	N	N	183	N	N
46	20241223	120647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3895	120	2	3.18	175255160	45584	42.67	3780	3895	3775	4905	2645	3775	3844.66	1.59	0	25754	4001	3887	3806	3692	3611	3847	3652	91	1130	200	2640	5	1	45437002	1770	31.16	0.61	12	0.10	125.00	6369.00	8600	20240527	-54.71	3160	20241209	23.26	8600	-54.71	20240527	3160	23.26	20241209	8600	-54.71	20240527	3160	23.26	20241209	2.55	N	077360	200	90 억	720201	N	N	183	N	N
47	20241223	110646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3885	110	2	2.91	138845520	36209	33.89	3780	3895	3775	4905	2645	3775	3834.56	1.59	0	23393	4001	3887	3806	3692	3611	3847	3652	91	1130	200	2640	5	1	45437002	1765	31.08	0.61	12	0.08	125.00	6369.00	8600	20240527	-54.83	3160	20241209	22.94	8600	-54.83	20240527	3160	22.94	20241209	8600	-54.83	20240527	3160	22.94	20241209	2.55	N	077360	200	90 억	720201	N	N	183	N	N
48	20241223	100642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3855	80	2	2.12	95660930	25058	23.46	3780	3855	3775	4905	2645	3775	3817.58	1.59	0	17601	4001	3887	3806	3692	3611	3847	3652	91	1130	200	2640	5	1	45437002	1752	30.84	0.61	12	0.06	125.00	6369.00	8600	20240527	-55.17	3160	20241209	21.99	8600	-55.17	20240527	3160	21.99	20241209	8600	-55.17	20240527	3160	21.99	20241209	2.55	N	077360	200	90 억	720201	N	N	183	N	N
49	20241223	090645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3815	40	2	1.06	31919745	8374	7.84	3780	3840	3780	4905	2645	3775	3811.77	1.59	0	4568	4001	3887	3806	3692	3611	3847	3652	91	1130	200	2640	5	1	45437002	1733	30.52	0.60	12	0.02	125.00	6369.00	8600	20240527	-55.64	3160	20241209	20.73	8600	-55.64	20240527	3160	20.73	20241209	8600	-55.64	20240527	3160	20.73	20241209	2.55	N	077360	200	90 억	720201	N	N	183	N	N
50	20241220	160642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3775	-145	5	-3.70	406516300	106821	134.37	3920	3920	3725	5090	2745	3920	3805.26	1.63	0	-26504	4073	3996	3928	3851	3783	3962	3817	91	1170	200	2740	5	1	45437002	1715	30.20	0.59	12	0.24	125.00	6369.00	8600	20240527	-56.10	3160	20241209	19.46	8600	-56.10	20240527	3160	19.46	20241209	8600	-56.10	20240527	3160	19.46	20241209	2.55	N	077360	200	90 억	739439	N	N	183	N	N
51	20241220	150645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3770	-150	5	-3.83	396774305	104240	131.12	3920	3920	3725	5090	2745	3920	3806.03	1.63	0	-26104	4073	3996	3928	3851	3783	3962	3817	91	1170	200	2740	5	1	45437002	1713	30.16	0.59	12	0.23	125.00	6369.00	8600	20240527	-56.16	3160	20241209	19.30	8600	-56.16	20240527	3160	19.30	20241209	8600	-56.16	20240527	3160	19.30	20241209	2.55	N	077360	200	90 억	739439	N	N	313	N	N
52	20241220	140644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3780	-140	5	-3.57	319190400	83572	105.12	3920	3920	3765	5090	2745	3920	3818.98	1.63	0	-27109	4073	3996	3928	3851	3783	3962	3817	91	1170	200	2740	5	1	45437002	1718	30.24	0.59	12	0.18	125.00	6369.00	8600	20240527	-56.05	3160	20241209	19.62	8600	-56.05	20240527	3160	19.62	20241209	8600	-56.05	20240527	3160	19.62	20241209	2.55	N	077360	200	90 억	739439	N	N	313	N	N
53	20241220	130642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3775	-145	5	-3.70	288873505	75539	95.02	3920	3920	3770	5090	2745	3920	3823.78	1.63	0	-25727	4073	3996	3928	3851	3783	3962	3817	91	1170	200	2740	5	1	45437002	1715	30.20	0.59	12	0.17	125.00	6369.00	8600	20240527	-56.10	3160	20241209	19.46	8600	-56.10	20240527	3160	19.46	20241209	8600	-56.10	20240527	3160	19.46	20241209	2.55	N	077360	200	90 억	739439	N	N	313	N	N
54	20241220	120641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3805	-115	5	-2.93	221591105	57772	72.67	3920	3920	3805	5090	2745	3920	3835.17	1.63	0	-14155	4073	3996	3928	3851	3783	3962	3817	91	1170	200	2740	5	1	45437002	1729	30.44	0.60	12	0.13	125.00	6369.00	8600	20240527	-55.76	3160	20241209	20.41	8600	-55.76	20240527	3160	20.41	20241209	8600	-55.76	20240527	3160	20.41	20241209	2.55	N	077360	200	90 억	739439	N	N	313	N	N
55	20241220	110642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3810	-110	5	-2.81	183905380	47907	60.26	3920	3920	3805	5090	2745	3920	3838.29	1.63	0	-10836	4073	3996	3928	3851	3783	3962	3817	91	1170	200	2740	5	1	45437002	1731	30.48	0.60	12	0.11	125.00	6369.00	8600	20240527	-55.70	3160	20241209	20.57	8600	-55.70	20240527	3160	20.57	20241209	8600	-55.70	20240527	3160	20.57	20241209	2.55	N	077360	200	90 억	739439	N	N	313	N	N
56	20241220	100643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3860	-60	5	-1.53	87902730	22811	28.69	3920	3920	3820	5090	2745	3920	3852.64	1.63	0	-4345	4073	3996	3928	3851	3783	3962	3817	91	1170	200	2740	5	1	45437002	1754	30.88	0.61	12	0.05	125.00	6369.00	8600	20240527	-55.12	3160	20241209	22.15	8600	-55.12	20240527	3160	22.15	20241209	8600	-55.12	20240527	3160	22.15	20241209	2.55	N	077360	200	90 억	739439	N	N	313	N	N
57	20241220	090644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3850	-70	5	-1.79	28063575	7259	9.13	3920	3920	3835	5090	2745	3920	3863.71	1.63	0	-2873	4073	3996	3928	3851	3783	3962	3817	91	1170	200	2740	5	1	45437002	1749	30.80	0.60	12	0.02	125.00	6369.00	8600	20240527	-55.23	3160	20241209	21.84	8600	-55.23	20240527	3160	21.84	20241209	8600	-55.23	20240527	3160	21.84	20241209	2.55	N	077360	200	90 억	739439	N	N	313	N	N
58	20241219	160641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3920	-60	5	-1.51	306758610	78278	97.58	3930	4005	3860	5170	2790	3980	3918.83	1.63	0	-3233	4066	4022	3981	3937	3896	4002	3917	91	1190	200	2780	5	1	45437002	1781	31.36	0.62	12	0.17	125.00	6369.00	8600	20240527	-54.42	3160	20241209	24.05	8600	-54.42	20240527	3160	24.05	20241209	8600	-54.42	20240527	3160	24.05	20241209	2.52	N	077360	200	90 억	740702	N	N	313	N	N
59	20241219	150639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3955	-25	5	-0.63	292038660	74532	92.91	3930	4005	3860	5170	2790	3980	3918.30	1.63	0	-1440	4066	4022	3981	3937	3896	4002	3917	91	1190	200	2780	5	1	45437002	1797	31.64	0.62	12	0.16	125.00	6369.00	8600	20240527	-54.01	3160	20241209	25.16	8600	-54.01	20240527	3160	25.16	20241209	8600	-54.01	20240527	3160	25.16	20241209	2.52	N	077360	200	90 억	740702	N	N	185	N	N
60	20241219	140641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3985	5	2	0.13	260835235	66628	83.06	3930	4005	3860	5170	2790	3980	3914.80	1.63	0	-2506	4066	4022	3981	3937	3896	4002	3917	91	1190	200	2780	5	1	45437002	1811	31.88	0.63	12	0.15	125.00	6369.00	8600	20240527	-53.66	3160	20241209	26.11	8600	-53.66	20240527	3160	26.11	20241209	8600	-53.66	20240527	3160	26.11	20241209	2.52	N	077360	200	90 억	740702	N	N	185	N	N
61	20241219	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3960	-20	5	-0.50	244916150	62615	78.05	3930	4005	3860	5170	2790	3980	3911.46	1.63	0	-1572	4066	4022	3981	3937	3896	4002	3917	91	1190	200	2780	5	1	45437002	1799	31.68	0.62	12	0.14	125.00	6369.00	8600	20240527	-53.95	3160	20241209	25.32	8600	-53.95	20240527	3160	25.32	20241209	8600	-53.95	20240527	3160	25.32	20241209	2.52	N	077360	200	90 억	740702	N	N	185	N	N
62	20241219	120642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3920	-60	5	-1.51	187874655	48202	60.09	3930	3930	3860	5170	2790	3980	3897.65	1.63	0	4037	4066	4022	3981	3937	3896	4002	3917	91	1190	200	2780	5	1	45437002	1781	31.36	0.62	12	0.11	125.00	6369.00	8600	20240527	-54.42	3160	20241209	24.05	8600	-54.42	20240527	3160	24.05	20241209	8600	-54.42	20240527	3160	24.05	20241209	2.52	N	077360	200	90 억	740702	N	N	185	N	N
63	20241219	110640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3890	-90	5	-2.26	167042435	42869	53.44	3930	3930	3860	5170	2790	3980	3896.58	1.63	0	4597	4066	4022	3981	3937	3896	4002	3917	91	1190	200	2780	5	1	45437002	1767	31.12	0.61	12	0.09	125.00	6369.00	8600	20240527	-54.77	3160	20241209	23.10	8600	-54.77	20240527	3160	23.10	20241209	8600	-54.77	20240527	3160	23.10	20241209	2.52	N	077360	200	90 억	740702	N	N	185	N	N
64	20241219	100632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3895	-85	5	-2.14	126832335	32552	40.58	3930	3930	3860	5170	2790	3980	3896.30	1.63	0	7106	4066	4022	3981	3937	3896	4002	3917	91	1190	200	2780	5	1	45437002	1770	31.16	0.61	12	0.07	125.00	6369.00	8600	20240527	-54.71	3160	20241209	23.26	8600	-54.71	20240527	3160	23.26	20241209	8600	-54.71	20240527	3160	23.26	20241209	2.52	N	077360	200	90 억	740702	N	N	185	N	N
65	20241219	090642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	-70	5	-1.76	19892805	5098	6.35	3930	3930	3865	5170	2790	3980	3902.08	1.63	0	-1316	4066	4022	3981	3937	3896	4002	3917	91	1190	200	2780	5	1	45437002	1777	31.28	0.61	12	0.01	125.00	6369.00	8600	20240527	-54.53	3160	20241209	23.73	8600	-54.53	20240527	3160	23.73	20241209	8600	-54.53	20240527	3160	23.73	20241209	2.52	N	077360	200	90 억	740702	N	N	185	N	N
66	20241218	160637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3980	-45	5	-1.12	314558295	79103	31.31	3990	4025	3940	5230	2820	4025	3976.57	1.62	0	2538	4128	4076	3973	3921	3818	4102	3947	91	1205	200	2810	5	1	45437002	1808	31.84	0.62	12	0.17	125.00	6369.00	8600	20240527	-53.72	3160	20241209	25.95	8600	-53.72	20240527	3160	25.95	20241209	8600	-53.72	20240527	3160	25.95	20241209	2.55	N	077360	200	90 억	735345	N	N	185	N	N
67	20241218	150641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4010	-15	5	-0.37	287090210	72216	28.58	3990	4025	3940	5230	2820	4025	3975.44	1.62	0	1780	4128	4076	3973	3921	3818	4102	3947	91	1205	200	2810	5	1	45437002	1822	32.08	0.63	12	0.16	125.00	6369.00	8600	20240527	-53.37	3160	20241209	26.90	8600	-53.37	20240527	3160	26.90	20241209	8600	-53.37	20240527	3160	26.90	20241209	2.55	N	077360	200	90 억	735345	N	N	1212	N	N
68	20241218	140638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3985	-40	5	-0.99	248041135	62435	24.71	3990	4025	3940	5230	2820	4025	3972.79	1.62	0	-5384	4128	4076	3973	3921	3818	4102	3947	91	1205	200	2810	5	1	45437002	1811	31.88	0.63	12	0.14	125.00	6369.00	8600	20240527	-53.66	3160	20241209	26.11	8600	-53.66	20240527	3160	26.11	20241209	8600	-53.66	20240527	3160	26.11	20241209	2.55	N	077360	200	90 억	735345	N	N	1212	N	N
69	20241218	130641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3960	-65	5	-1.61	207734775	52293	20.70	3990	4025	3940	5230	2820	4025	3972.52	1.62	0	-10393	4128	4076	3973	3921	3818	4102	3947	91	1205	200	2810	5	1	45437002	1799	31.68	0.62	12	0.12	125.00	6369.00	8600	20240527	-53.95	3160	20241209	25.32	8600	-53.95	20240527	3160	25.32	20241209	8600	-53.95	20240527	3160	25.32	20241209	2.55	N	077360	200	90 억	735345	N	N	1212	N	N
70	20241218	120632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3970	-55	5	-1.37	176734240	44441	17.59	3990	4025	3950	5230	2820	4025	3976.83	1.62	0	-9597	4128	4076	3973	3921	3818	4102	3947	91	1205	200	2810	5	1	45437002	1804	31.76	0.62	12	0.10	125.00	6369.00	8600	20240527	-53.84	3160	20241209	25.63	8600	-53.84	20240527	3160	25.63	20241209	8600	-53.84	20240527	3160	25.63	20241209	2.55	N	077360	200	90 억	735345	N	N	1212	N	N
71	20241218	110639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3955	-70	5	-1.74	151310410	38013	15.04	3990	4025	3950	5230	2820	4025	3980.49	1.62	0	-7897	4128	4076	3973	3921	3818	4102	3947	91	1205	200	2810	5	1	45437002	1797	31.64	0.62	12	0.08	125.00	6369.00	8600	20240527	-54.01	3160	20241209	25.16	8600	-54.01	20240527	3160	25.16	20241209	8600	-54.01	20240527	3160	25.16	20241209	2.55	N	077360	200	90 억	735345	N	N	1212	N	N
72	20241218	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3995	-30	5	-0.75	101288900	25396	10.05	3990	4025	3950	5230	2820	4025	3988.38	1.62	0	-8045	4128	4076	3973	3921	3818	4102	3947	91	1205	200	2810	5	1	45437002	1815	31.96	0.63	12	0.06	125.00	6369.00	8600	20240527	-53.55	3160	20241209	26.42	8600	-53.55	20240527	3160	26.42	20241209	8600	-53.55	20240527	3160	26.42	20241209	2.55	N	077360	200	90 억	735345	N	N	1212	N	N
73	20241218	090641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4025	0	3	0.00	28250070	7079	2.80	3990	4025	3970	5230	2820	4025	3990.69	1.62	0	-134	4128	4076	3973	3921	3818	4102	3947	91	1205	200	2810	5	1	45437002	1829	32.20	0.63	12	0.02	125.00	6369.00	8600	20240527	-53.20	3160	20241209	27.37	8600	-53.20	20240527	3160	27.37	20241209	8600	-53.20	20240527	3160	27.37	20241209	2.55	N	077360	200	90 억	735345	N	N	1212	N	N
74	20241217	160636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4025	150	2	3.87	996619170	251664	232.30	3880	4025	3870	5030	2715	3875	3960.05	1.60	0	9794	3961	3917	3881	3837	3801	3940	3860	91	1155	200	2710	5	1	45437002	1829	32.20	0.63	12	0.55	125.00	6369.00	8600	20240527	-53.20	3160	20241209	27.37	8600	-53.20	20240527	3160	27.37	20241209	8600	-53.20	20240527	3160	27.37	20241209	2.55	N	077360	200	90 억	727152	N	N	1212	N	N
75	20241217	150639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4000	125	2	3.23	920149185	232637	214.74	3880	4025	3870	5030	2715	3875	3955.30	1.60	0	10887	3961	3917	3881	3837	3801	3940	3860	91	1155	200	2710	5	1	45437002	1817	32.00	0.63	12	0.51	125.00	6369.00	8600	20240527	-53.49	3160	20241209	26.58	8600	-53.49	20240527	3160	26.58	20241209	8600	-53.49	20240527	3160	26.58	20241209	2.55	N	077360	200	90 억	727152	N	N	965	N	N
76	20241217	140639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4000	125	2	3.23	781415345	198003	182.77	3880	4010	3870	5030	2715	3875	3946.48	1.60	0	854	3961	3917	3881	3837	3801	3940	3860	91	1155	200	2710	5	1	45437002	1817	32.00	0.63	12	0.44	125.00	6369.00	8600	20240527	-53.49	3160	20241209	26.58	8600	-53.49	20240527	3160	26.58	20241209	8600	-53.49	20240527	3160	26.58	20241209	2.55	N	077360	200	90 억	727152	N	N	965	N	N
77	20241217	130627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3915	40	2	1.03	552306875	140436	129.63	3880	3990	3870	5030	2715	3875	3932.80	1.60	0	-23183	3961	3917	3881	3837	3801	3940	3860	91	1155	200	2710	5	1	45437002	1779	31.32	0.61	12	0.31	125.00	6369.00	8600	20240527	-54.48	3160	20241209	23.89	8600	-54.48	20240527	3160	23.89	20241209	8600	-54.48	20240527	3160	23.89	20241209	2.55	N	077360	200	90 억	727152	N	N	965	N	N
78	20241217	120625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3930	55	2	1.42	519814555	132117	121.95	3880	3990	3870	5030	2715	3875	3934.50	1.60	0	-23574	3961	3917	3881	3837	3801	3940	3860	91	1155	200	2710	5	1	45437002	1786	31.44	0.62	12	0.29	125.00	6369.00	8600	20240527	-54.30	3160	20241209	24.37	8600	-54.30	20240527	3160	24.37	20241209	8600	-54.30	20240527	3160	24.37	20241209	2.55	N	077360	200	90 억	727152	N	N	965	N	N
79	20241217	110629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3980	105	2	2.71	434554635	110493	101.99	3880	3990	3870	5030	2715	3875	3932.87	1.60	0	-16530	3961	3917	3881	3837	3801	3940	3860	91	1155	200	2710	5	1	45437002	1808	31.84	0.62	12	0.24	125.00	6369.00	8600	20240527	-53.72	3160	20241209	25.95	8600	-53.72	20240527	3160	25.95	20241209	8600	-53.72	20240527	3160	25.95	20241209	2.55	N	077360	200	90 억	727152	N	N	965	N	N
80	20241217	100630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	35	2	0.90	111624250	28639	26.44	3880	3935	3870	5030	2715	3875	3897.63	1.60	0	6072	3961	3917	3881	3837	3801	3940	3860	91	1155	200	2710	5	1	45437002	1777	31.28	0.61	12	0.06	125.00	6369.00	8600	20240527	-54.53	3160	20241209	23.73	8600	-54.53	20240527	3160	23.73	20241209	8600	-54.53	20240527	3160	23.73	20241209	2.55	N	077360	200	90 억	727152	N	N	965	N	N
81	20241217	090637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3900	25	2	0.65	12073275	3107	2.87	3880	3905	3875	5030	2715	3875	3885.83	1.60	0	520	3961	3917	3881	3837	3801	3940	3860	91	1155	200	2710	5	1	45437002	1772	31.20	0.61	12	0.01	125.00	6369.00	8600	20240527	-54.65	3160	20241209	23.42	8600	-54.65	20240527	3160	23.42	20241209	8600	-54.65	20240527	3160	23.42	20241209	2.55	N	077360	200	90 억	727152	N	N	965	N	N
82	20241216	160629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3875	40	2	1.04	421310595	108334	72.90	3860	3925	3845	4985	2685	3835	3889.00	1.55	0	22032	3961	3897	3786	3722	3611	3930	3755	91	1150	200	2680	5	1	45437002	1761	31.00	0.61	12	0.24	125.00	6369.00	8600	20240527	-54.94	3160	20241209	22.63	8600	-54.94	20240527	3160	22.63	20241209	8600	-54.94	20240527	3160	22.63	20241209	2.57	N	077360	200	90 억	702502	N	N	965	N	N
83	20241216	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3885	50	2	1.30	376247105	96660	65.04	3860	3925	3845	4985	2685	3835	3892.48	1.55	0	21063	3961	3897	3786	3722	3611	3930	3755	91	1150	200	2680	5	1	45437002	1765	31.08	0.61	12	0.21	125.00	6369.00	8600	20240527	-54.83	3160	20241209	22.94	8600	-54.83	20240527	3160	22.94	20241209	8600	-54.83	20240527	3160	22.94	20241209	2.57	N	077360	200	90 억	702502	N	N	732	N	N
84	20241216	140637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3875	40	2	1.04	365231755	93821	63.13	3860	3925	3845	4985	2685	3835	3892.86	1.55	0	22056	3961	3897	3786	3722	3611	3930	3755	91	1150	200	2680	5	1	45437002	1761	31.00	0.61	12	0.21	125.00	6369.00	8600	20240527	-54.94	3160	20241209	22.63	8600	-54.94	20240527	3160	22.63	20241209	8600	-54.94	20240527	3160	22.63	20241209	2.57	N	077360	200	90 억	702502	N	N	732	N	N
85	20241216	130638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3885	50	2	1.30	325496300	83580	56.24	3860	3925	3845	4985	2685	3835	3894.43	1.55	0	18920	3961	3897	3786	3722	3611	3930	3755	91	1150	200	2680	5	1	45437002	1765	31.08	0.61	12	0.18	125.00	6369.00	8600	20240527	-54.83	3160	20241209	22.94	8600	-54.83	20240527	3160	22.94	20241209	8600	-54.83	20240527	3160	22.94	20241209	2.57	N	077360	200	90 억	702502	N	N	732	N	N
86	20241216	120638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3880	45	2	1.17	304330430	78114	52.56	3860	3925	3845	4985	2685	3835	3895.98	1.55	0	17557	3961	3897	3786	3722	3611	3930	3755	91	1150	200	2680	5	1	45437002	1763	31.04	0.61	12	0.17	125.00	6369.00	8600	20240527	-54.88	3160	20241209	22.78	8600	-54.88	20240527	3160	22.78	20241209	8600	-54.88	20240527	3160	22.78	20241209	2.57	N	077360	200	90 억	702502	N	N	732	N	N
87	20241216	110636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3890	55	2	1.43	291123250	74714	50.28	3860	3925	3845	4985	2685	3835	3896.50	1.55	0	17473	3961	3897	3786	3722	3611	3930	3755	91	1150	200	2680	5	1	45437002	1767	31.12	0.61	12	0.16	125.00	6369.00	8600	20240527	-54.77	3160	20241209	23.10	8600	-54.77	20240527	3160	23.10	20241209	8600	-54.77	20240527	3160	23.10	20241209	2.57	N	077360	200	90 억	702502	N	N	732	N	N
88	20241216	100637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3900	65	2	1.69	232546175	59612	40.11	3860	3925	3845	4985	2685	3835	3901.00	1.55	0	13496	3961	3897	3786	3722	3611	3930	3755	91	1150	200	2680	5	1	45437002	1772	31.20	0.61	12	0.13	125.00	6369.00	8600	20240527	-54.65	3160	20241209	23.42	8600	-54.65	20240527	3160	23.42	20241209	8600	-54.65	20240527	3160	23.42	20241209	2.57	N	077360	200	90 억	702502	N	N	732	N	N
89	20241216	090637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	75	2	1.96	64291890	16544	11.13	3860	3910	3845	4985	2685	3835	3886.12	1.55	0	668	3961	3897	3786	3722	3611	3930	3755	91	1150	200	2680	5	1	45437002	1777	31.28	0.61	12	0.04	125.00	6369.00	8600	20240527	-54.53	3160	20241209	23.73	8600	-54.53	20240527	3160	23.73	20241209	8600	-54.53	20240527	3160	23.73	20241209	2.57	N	077360	200	90 억	702502	N	N	732	N	N
90	20241213	160630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3835	120	2	3.23	561889935	148373	150.10	3710	3850	3675	4825	2605	3715	3787.01	1.55	0	910	3815	3765	3700	3650	3585	3790	3675	91	1110	200	2600	5	1	45437002	1743	30.68	0.60	12	0.33	125.00	6369.00	8600	20240527	-55.41	3160	20241209	21.36	8600	-55.41	20240527	3160	21.36	20241209	8600	-55.41	20240527	3160	21.36	20241209	2.58	N	077360	200	90 억	702182	N	N	732	N	N
91	20241213	150635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3835	120	2	3.23	547973250	144734	146.41	3710	3850	3675	4825	2605	3715	3786.07	1.55	0	-124	3815	3765	3700	3650	3585	3790	3675	91	1110	200	2600	5	1	45437002	1743	30.68	0.60	12	0.32	125.00	6369.00	8600	20240527	-55.41	3160	20241209	21.36	8600	-55.41	20240527	3160	21.36	20241209	8600	-55.41	20240527	3160	21.36	20241209	2.58	N	077360	200	90 억	702182	N	N	352	N	N
92	20241213	140636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3845	130	2	3.50	483564670	127900	129.39	3710	3850	3675	4825	2605	3715	3780.80	1.55	0	1586	3815	3765	3700	3650	3585	3790	3675	91	1110	200	2600	5	1	45437002	1747	30.76	0.60	12	0.28	125.00	6369.00	8600	20240527	-55.29	3160	20241209	21.68	8600	-55.29	20240527	3160	21.68	20241209	8600	-55.29	20240527	3160	21.68	20241209	2.58	N	077360	200	90 억	702182	N	N	352	N	N
93	20241213	130636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3840	125	2	3.36	445132270	117892	119.26	3710	3845	3675	4825	2605	3715	3775.76	1.55	0	-909	3815	3765	3700	3650	3585	3790	3675	91	1110	200	2600	5	1	45437002	1745	30.72	0.60	12	0.26	125.00	6369.00	8600	20240527	-55.35	3160	20241209	21.52	8600	-55.35	20240527	3160	21.52	20241209	8600	-55.35	20240527	3160	21.52	20241209	2.58	N	077360	200	90 억	702182	N	N	352	N	N
94	20241213	120636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3810	95	2	2.56	341757595	90829	91.88	3710	3815	3675	4825	2605	3715	3762.65	1.55	0	4458	3815	3765	3700	3650	3585	3790	3675	91	1110	200	2600	5	1	45437002	1731	30.48	0.60	12	0.20	125.00	6369.00	8600	20240527	-55.70	3160	20241209	20.57	8600	-55.70	20240527	3160	20.57	20241209	8600	-55.70	20240527	3160	20.57	20241209	2.58	N	077360	200	90 억	702182	N	N	352	N	N
95	20241213	110634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3785	70	2	1.88	266917600	71093	71.92	3710	3800	3675	4825	2605	3715	3754.48	1.55	0	1608	3815	3765	3700	3650	3585	3790	3675	91	1110	200	2600	5	1	45437002	1720	30.28	0.59	12	0.16	125.00	6369.00	8600	20240527	-55.99	3160	20241209	19.78	8600	-55.99	20240527	3160	19.78	20241209	8600	-55.99	20240527	3160	19.78	20241209	2.58	N	077360	200	90 억	702182	N	N	352	N	N
96	20241213	100633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3760	45	2	1.21	122305165	32779	33.16	3710	3770	3675	4825	2605	3715	3731.20	1.55	0	3447	3815	3765	3700	3650	3585	3790	3675	91	1110	200	2600	5	1	45437002	1708	30.08	0.59	12	0.07	125.00	6369.00	8600	20240527	-56.28	3160	20241209	18.99	8600	-56.28	20240527	3160	18.99	20241209	8600	-56.28	20240527	3160	18.99	20241209	2.58	N	077360	200	90 억	702182	N	N	352	N	N
97	20241213	090636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3715	0	3	0.00	7740540	2087	2.11	3710	3715	3695	4825	2605	3715	3708.93	1.55	0	-584	3815	3765	3700	3650	3585	3790	3675	91	1110	200	2600	5	1	45437002	1688	29.72	0.58	12	0.00	125.00	6369.00	8600	20240527	-56.80	3160	20241209	17.56	8600	-56.80	20240527	3160	17.56	20241209	8600	-56.80	20240527	3160	17.56	20241209	2.58	N	077360	200	90 억	702182	N	N	352	N	N
98	20241212	160639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3715	65	2	1.78	362739420	98285	66.54	3680	3750	3635	4745	2555	3650	3690.63	1.50	0	19417	3830	3740	3575	3485	3320	3785	3530	91	1095	200	2550	5	1	45437002	1688	29.72	0.58	12	0.22	125.00	6369.00	8600	20240527	-56.80	3160	20241209	17.56	8600	-56.80	20240527	3160	17.56	20241209	8600	-56.80	20240527	3160	17.56	20241209	2.62	N	077360	200	90 억	682806	N	N	352	N	N
99	20241212	150632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	55	2	1.51	330352965	89559	60.64	3680	3750	3635	4745	2555	3650	3688.66	1.50	0	16889	3830	3740	3575	3485	3320	3785	3530	91	1095	200	2550	5	1	45437002	1683	29.64	0.58	12	0.20	125.00	6369.00	8600	20240527	-56.92	3160	20241209	17.25	8600	-56.92	20240527	3160	17.25	20241209	8600	-56.92	20240527	3160	17.25	20241209	2.62	N	077360	200	90 억	682806	N	N	538	N	N
100	20241212	140630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3715	65	2	1.78	274843100	74536	50.46	3680	3750	3635	4745	2555	3650	3687.39	1.50	0	17305	3830	3740	3575	3485	3320	3785	3530	91	1095	200	2550	5	1	45437002	1688	29.72	0.58	12	0.16	125.00	6369.00	8600	20240527	-56.80	3160	20241209	17.56	8600	-56.80	20240527	3160	17.56	20241209	8600	-56.80	20240527	3160	17.56	20241209	2.62	N	077360	200	90 억	682806	N	N	538	N	N
101	20241212	130629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3655	5	2	0.14	258326030	70035	47.42	3680	3750	3635	4745	2555	3650	3688.53	1.50	0	14791	3830	3740	3575	3485	3320	3785	3530	91	1095	200	2550	5	1	45437002	1661	29.24	0.57	12	0.15	125.00	6369.00	8600	20240527	-57.50	3160	20241209	15.66	8600	-57.50	20240527	3160	15.66	20241209	8600	-57.50	20240527	3160	15.66	20241209	2.62	N	077360	200	90 억	682806	N	N	538	N	N
102	20241212	120617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	30	2	0.82	218574270	59182	40.07	3680	3750	3635	4745	2555	3650	3693.26	1.50	0	14740	3830	3740	3575	3485	3320	3785	3530	91	1095	200	2550	5	1	45437002	1672	29.44	0.58	12	0.13	125.00	6369.00	8600	20240527	-57.21	3160	20241209	16.46	8600	-57.21	20240527	3160	16.46	20241209	8600	-57.21	20240527	3160	16.46	20241209	2.62	N	077360	200	90 억	682806	N	N	538	N	N
103	20241212	110628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3720	70	2	1.92	205836815	55722	37.73	3680	3750	3635	4745	2555	3650	3694.00	1.50	0	13924	3830	3740	3575	3485	3320	3785	3530	91	1095	200	2550	5	1	45437002	1690	29.76	0.58	12	0.12	125.00	6369.00	8600	20240527	-56.74	3160	20241209	17.72	8600	-56.74	20240527	3160	17.72	20241209	8600	-56.74	20240527	3160	17.72	20241209	2.62	N	077360	200	90 억	682806	N	N	538	N	N
104	20241212	100626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3690	40	2	1.10	91797830	24821	16.81	3680	3750	3650	4745	2555	3650	3698.39	1.50	0	-790	3830	3740	3575	3485	3320	3785	3530	91	1095	200	2550	5	1	45437002	1677	29.52	0.58	12	0.05	125.00	6369.00	8600	20240527	-57.09	3160	20241209	16.77	8600	-57.09	20240527	3160	16.77	20241209	8600	-57.09	20240527	3160	16.77	20241209	2.62	N	077360	200	90 억	682806	N	N	538	N	N
105	20241212	090632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3740	90	2	2.47	37142345	10009	6.78	3680	3740	3650	4745	2555	3650	3710.89	1.50	0	1239	3830	3740	3575	3485	3320	3785	3530	91	1095	200	2550	5	1	45437002	1699	29.92	0.59	12	0.02	125.00	6369.00	8600	20240527	-56.51	3160	20241209	18.35	8600	-56.51	20240527	3160	18.35	20241209	8600	-56.51	20240527	3160	18.35	20241209	2.62	N	077360	200	90 억	682806	N	N	538	N	N
106	20241211	160625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3650	235	2	6.88	529211085	147500	116.29	3420	3665	3410	4435	2395	3415	3587.76	1.40	0	49208	3561	3487	3341	3267	3121	3525	3305	91	1020	200	2390	5	1	45437002	1658	29.20	0.57	12	0.32	125.00	6369.00	8600	20240527	-57.56	3160	20241209	15.51	8600	-57.56	20240527	3160	15.51	20241209	8600	-57.56	20240527	3160	15.51	20241209	2.71	N	077360	200	90 억	635277	N	N	538	N	N
107	20241211	150511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3660	245	2	7.17	512471415	142922	112.68	3420	3660	3410	4435	2395	3415	3585.67	1.40	0	47019	3561	3487	3341	3267	3121	3525	3305	91	1020	200	2390	5	1	45437002	1663	29.28	0.57	12	0.31	125.00	6369.00	8600	20240527	-57.44	3160	20241209	15.82	8600	-57.44	20240527	3160	15.82	20241209	8600	-57.44	20240527	3160	15.82	20241209	2.71	N	077360	200	90 억	635277	N	N	2590	N	N
108	20241211	140631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3640	225	2	6.59	464202250	129686	102.24	3420	3645	3410	4435	2395	3415	3579.43	1.40	0	39838	3561	3487	3341	3267	3121	3525	3305	91	1020	200	2390	5	1	45437002	1654	29.12	0.57	12	0.29	125.00	6369.00	8600	20240527	-57.67	3160	20241209	15.19	8600	-57.67	20240527	3160	15.19	20241209	8600	-57.67	20240527	3160	15.19	20241209	2.71	N	077360	200	90 억	635277	N	N	2590	N	N
109	20241211	130632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3640	225	2	6.59	445475100	124535	98.18	3420	3645	3410	4435	2395	3415	3577.11	1.40	0	39220	3561	3487	3341	3267	3121	3525	3305	91	1020	200	2390	5	1	45437002	1654	29.12	0.57	12	0.27	125.00	6369.00	8600	20240527	-57.67	3160	20241209	15.19	8600	-57.67	20240527	3160	15.19	20241209	8600	-57.67	20240527	3160	15.19	20241209	2.71	N	077360	200	90 억	635277	N	N	2590	N	N
110	20241211	120633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3630	215	2	6.30	412921865	115569	91.11	3420	3645	3410	4435	2395	3415	3572.95	1.40	0	38911	3561	3487	3341	3267	3121	3525	3305	91	1020	200	2390	5	1	45437002	1649	29.04	0.57	12	0.25	125.00	6369.00	8600	20240527	-57.79	3160	20241209	14.87	8600	-57.79	20240527	3160	14.87	20241209	8600	-57.79	20240527	3160	14.87	20241209	2.71	N	077360	200	90 억	635277	N	N	2590	N	N
111	20241211	110630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3620	205	2	6.00	363077805	101820	80.27	3420	3645	3410	4435	2395	3415	3565.88	1.40	0	37600	3561	3487	3341	3267	3121	3525	3305	91	1020	200	2390	5	1	45437002	1645	28.96	0.57	12	0.22	125.00	6369.00	8600	20240527	-57.91	3160	20241209	14.56	8600	-57.91	20240527	3160	14.56	20241209	8600	-57.91	20240527	3160	14.56	20241209	2.71	N	077360	200	90 억	635277	N	N	2590	N	N
112	20241211	100632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3620	205	2	6.00	287163220	80879	63.76	3420	3625	3410	4435	2395	3415	3550.53	1.40	0	28648	3561	3487	3341	3267	3121	3525	3305	91	1020	200	2390	5	1	45437002	1645	28.96	0.57	12	0.18	125.00	6369.00	8600	20240527	-57.91	3160	20241209	14.56	8600	-57.91	20240527	3160	14.56	20241209	8600	-57.91	20240527	3160	14.56	20241209	2.71	N	077360	200	90 억	635277	N	N	2590	N	N
113	20241211	090635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3420	5	2	0.15	41239620	12021	9.48	3420	3460	3410	4435	2395	3415	3430.63	1.40	0	2291	3561	3487	3341	3267	3121	3525	3305	91	1020	200	2390	5	1	45437002	1554	27.36	0.54	12	0.03	125.00	6369.00	8600	20240527	-60.23	3160	20241209	8.23	8600	-60.23	20240527	3160	8.23	20241209	8600	-60.23	20240527	3160	8.23	20241209	2.71	N	077360	200	90 억	635277	N	N	2590	N	N
114	20241210	160626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3415	220	2	6.89	421632550	125964	61.55	3195	3415	3195	4150	2240	3195	3345.91	1.23	0	76170	3525	3360	3260	3095	2995	3310	3045	91	955	200	2230	5	1	45437002	1552	27.32	0.54	12	0.28	125.00	6369.00	8600	20240527	-60.29	3160	20241209	8.07	8600	-60.29	20240527	3160	8.07	20241209	8600	-60.29	20240527	3160	8.07	20241209	2.72	N	077360	200	90 억	559156	N	N	2590	N	N
115	20241210	150628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3405	210	2	6.57	382986165	114614	56.01	3195	3415	3195	4150	2240	3195	3341.53	1.23	0	70082	3525	3360	3260	3095	2995	3310	3045	91	955	200	2230	5	1	45437002	1547	27.24	0.53	12	0.25	125.00	6369.00	8600	20240527	-60.41	3160	20241209	7.75	8600	-60.41	20240527	3160	7.75	20241209	8600	-60.41	20240527	3160	7.75	20241209	2.72	N	077360	200	90 억	559156	N	N	3015	N	N
116	20241210	140628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3390	195	2	6.10	344744400	103367	50.51	3195	3415	3195	4150	2240	3195	3335.15	1.23	0	63064	3525	3360	3260	3095	2995	3310	3045	91	955	200	2230	5	1	45437002	1540	27.12	0.53	12	0.23	125.00	6369.00	8600	20240527	-60.58	3160	20241209	7.28	8600	-60.58	20240527	3160	7.28	20241209	8600	-60.58	20240527	3160	7.28	20241209	2.72	N	077360	200	90 억	559156	N	N	3015	N	N
117	20241210	130627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3380	185	2	5.79	316830600	95136	46.49	3195	3415	3195	4150	2240	3195	3330.29	1.23	0	57163	3525	3360	3260	3095	2995	3310	3045	91	955	200	2230	5	1	45437002	1536	27.04	0.53	12	0.21	125.00	6369.00	8600	20240527	-60.70	3160	20241209	6.96	8600	-60.70	20240527	3160	6.96	20241209	8600	-60.70	20240527	3160	6.96	20241209	2.72	N	077360	200	90 억	559156	N	N	3015	N	N
118	20241210	120627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3395	200	2	6.26	303770100	91267	44.60	3195	3415	3195	4150	2240	3195	3328.37	1.23	0	54292	3525	3360	3260	3095	2995	3310	3045	91	955	200	2230	5	1	45437002	1543	27.16	0.53	12	0.20	125.00	6369.00	8600	20240527	-60.52	3160	20241209	7.44	8600	-60.52	20240527	3160	7.44	20241209	8600	-60.52	20240527	3160	7.44	20241209	2.72	N	077360	200	90 억	559156	N	N	3015	N	N
119	20241210	110626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3390	195	2	6.10	281659035	84759	41.42	3195	3415	3195	4150	2240	3195	3323.06	1.23	0	49757	3525	3360	3260	3095	2995	3310	3045	91	955	200	2230	5	1	45437002	1540	27.12	0.53	12	0.19	125.00	6369.00	8600	20240527	-60.58	3160	20241209	7.28	8600	-60.58	20240527	3160	7.28	20241209	8600	-60.58	20240527	3160	7.28	20241209	2.72	N	077360	200	90 억	559156	N	N	3015	N	N
120	20241210	100627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3345	150	2	4.69	207083495	62651	30.62	3195	3360	3195	4150	2240	3195	3305.35	1.23	0	46894	3525	3360	3260	3095	2995	3310	3045	91	955	200	2230	5	1	45437002	1520	26.76	0.53	12	0.14	125.00	6369.00	8600	20240527	-61.10	3160	20241209	5.85	8600	-61.10	20240527	3160	5.85	20241209	8600	-61.10	20240527	3160	5.85	20241209	2.72	N	077360	200	90 억	559156	N	N	3015	N	N
121	20241210	090631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3290	95	2	2.97	37199255	11530	5.63	3195	3290	3195	4150	2240	3195	3226.30	1.23	0	5271	3525	3360	3260	3095	2995	3310	3045	91	955	200	2230	5	1	45437002	1495	26.32	0.52	12	0.03	125.00	6369.00	8600	20240527	-61.74	3160	20241209	4.11	8600	-61.74	20240527	3160	4.11	20241209	8600	-61.74	20240527	3160	4.11	20241209	2.72	N	077360	200	90 억	559156	N	N	3015	N	N
122	20241209	160624	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3195	-270	5	-7.79	661120290	202279	110.14	3365	3425	3160	4500	2430	3465	3268.42	1.19	0	16797	3655	3560	3450	3355	3245	3505	3300	91	1035	200	2420	5	1	45437002	1452	25.56	0.50	12	0.45	125.00	6369.00	8600	20240527	-62.85	3160	20241209	1.11	8600	-62.85	20240527	3160	1.11	20241209	8600	-62.85	20240527	3160	1.11	20241209	2.76	N	077360	200	90 억	542054	N	N	3015	N	N
123	20241209	150627	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3220	-245	5	-7.07	597401480	182324	99.27	3365	3425	3200	4500	2430	3465	3276.59	1.19	0	7484	3655	3560	3450	3355	3245	3505	3300	91	1035	200	2420	5	1	45437002	1463	25.76	0.51	12	0.40	125.00	6369.00	8600	20240527	-62.56	3200	20241209	0.62	8600	-62.56	20240527	3200	0.62	20241209	8600	-62.56	20240527	3200	0.62	20241209	2.76	N	077360	200	90 억	542054	N	N	259	N	N
124	20241209	140626	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3245	-220	5	-6.35	507943100	154474	84.11	3365	3425	3220	4500	2430	3465	3288.21	1.19	0	-2640	3655	3560	3450	3355	3245	3505	3300	91	1035	200	2420	5	1	45437002	1474	25.96	0.51	12	0.34	125.00	6369.00	8600	20240527	-62.27	3220	20241209	0.78	8600	-62.27	20240527	3220	0.78	20241209	8600	-62.27	20240527	3220	0.78	20241209	2.76	N	077360	200	90 억	542054	N	N	259	N	N
125	20241209	130628	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3245	-220	5	-6.35	463965305	140904	76.72	3365	3425	3235	4500	2430	3465	3292.78	1.19	0	-1099	3655	3560	3450	3355	3245	3505	3300	91	1035	200	2420	5	1	45437002	1474	25.96	0.51	12	0.31	125.00	6369.00	8600	20240527	-62.27	3235	20241209	0.31	8600	-62.27	20240527	3235	0.31	20241209	8600	-62.27	20240527	3235	0.31	20241209	2.76	N	077360	200	90 억	542054	N	N	259	N	N
126	20241209	120624	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3265	-200	5	-5.77	391591970	118738	64.65	3365	3425	3235	4500	2430	3465	3297.95	1.19	0	7650	3655	3560	3450	3355	3245	3505	3300	91	1035	200	2420	5	1	45437002	1484	26.12	0.51	12	0.26	125.00	6369.00	8600	20240527	-62.03	3235	20241209	0.93	8600	-62.03	20240527	3235	0.93	20241209	8600	-62.03	20240527	3235	0.93	20241209	2.76	N	077360	200	90 억	542054	N	N	259	N	N
127	20241209	110626	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3295	-170	5	-4.91	294300225	88920	48.42	3365	3425	3255	4500	2430	3465	3309.72	1.19	0	3098	3655	3560	3450	3355	3245	3505	3300	91	1035	200	2420	5	1	45437002	1497	26.36	0.52	12	0.20	125.00	6369.00	8600	20240527	-61.69	3255	20241209	1.23	8600	-61.69	20240527	3255	1.23	20241209	8600	-61.69	20240527	3255	1.23	20241209	2.76	N	077360	200	90 억	542054	N	N	259	N	N
128	20241209	100624	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3300	-165	5	-4.76	257872550	77873	42.40	3365	3425	3255	4500	2430	3465	3311.45	1.19	0	395	3655	3560	3450	3355	3245	3505	3300	91	1035	200	2420	5	1	45437002	1499	26.40	0.52	12	0.17	125.00	6369.00	8600	20240527	-61.63	3255	20241209	1.38	8600	-61.63	20240527	3255	1.38	20241209	8600	-61.63	20240527	3255	1.38	20241209	2.76	N	077360	200	90 억	542054	N	N	259	N	N
129	20241209	090621	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3330	-135	5	-3.90	62240665	18564	10.11	3365	3425	3330	4500	2430	3465	3352.76	1.19	0	-6284	3655	3560	3450	3355	3245	3505	3300	91	1035	200	2420	5	1	45437002	1513	26.64	0.52	12	0.04	125.00	6369.00	8600	20240527	-61.28	3330	20241209	0.00	8600	-61.28	20240527	3330	0.00	20241209	8600	-61.28	20240527	3330	0.00	20241209	2.76	N	077360	200	90 억	542054	N	N	259	N	N
130	20241206	160619	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3465	-80	5	-2.26	627112565	182527	228.60	3525	3545	3340	4605	2485	3545	3435.72	1.19	0	1479	3681	3612	3566	3497	3451	3590	3475	91	1060	200	2480	5	1	45437002	1574	27.72	0.54	12	0.40	125.00	6369.00	8600	20240527	-59.71	3340	20241206	3.74	8600	-59.71	20240527	3340	3.74	20241206	8600	-59.71	20240527	3340	3.74	20241206	2.73	N	077360	200	90 억	542740	N	N	259	N	N
131	20241206	150623	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3485	-60	5	-1.69	614482310	178882	224.04	3525	3545	3340	4605	2485	3545	3435.13	1.19	0	3287	3681	3612	3566	3497	3451	3590	3475	91	1060	200	2480	5	1	45437002	1583	27.88	0.55	12	0.39	125.00	6369.00	8600	20240527	-59.48	3340	20241206	4.34	8600	-59.48	20240527	3340	4.34	20241206	8600	-59.48	20240527	3340	4.34	20241206	2.73	N	077360	200	90 억	542740	N	N	2587	N	N
132	20241206	140621	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3440	-105	5	-2.96	543067565	158254	198.20	3525	3545	3340	4605	2485	3545	3431.62	1.19	0	-10807	3681	3612	3566	3497	3451	3590	3475	91	1060	200	2480	5	1	45437002	1563	27.52	0.54	12	0.35	125.00	6369.00	8600	20240527	-60.00	3340	20241206	2.99	8600	-60.00	20240527	3340	2.99	20241206	8600	-60.00	20240527	3340	2.99	20241206	2.73	N	077360	200	90 억	542740	N	N	2587	N	N
133	20241206	130622	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3420	-125	5	-3.53	506404700	147548	184.80	3525	3545	3340	4605	2485	3545	3432.14	1.19	0	-13565	3681	3612	3566	3497	3451	3590	3475	91	1060	200	2480	5	1	45437002	1554	27.36	0.54	12	0.32	125.00	6369.00	8600	20240527	-60.23	3340	20241206	2.40	8600	-60.23	20240527	3340	2.40	20241206	8600	-60.23	20240527	3340	2.40	20241206	2.73	N	077360	200	90 억	542740	N	N	2587	N	N
134	20241206	120618	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3440	-105	5	-2.96	486389390	141691	177.46	3525	3545	3340	4605	2485	3545	3432.75	1.19	0	-13877	3681	3612	3566	3497	3451	3590	3475	91	1060	200	2480	5	1	45437002	1563	27.52	0.54	12	0.31	125.00	6369.00	8600	20240527	-60.00	3340	20241206	2.99	8600	-60.00	20240527	3340	2.99	20241206	8600	-60.00	20240527	3340	2.99	20241206	2.73	N	077360	200	90 억	542740	N	N	2587	N	N
135	20241206	110620	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3390	-155	5	-4.37	389295085	113159	141.73	3525	3545	3340	4605	2485	3545	3440.25	1.19	0	-27551	3681	3612	3566	3497	3451	3590	3475	91	1060	200	2480	5	1	45437002	1540	27.12	0.53	12	0.25	125.00	6369.00	8600	20240527	-60.58	3340	20241206	1.50	8600	-60.58	20240527	3340	1.50	20241206	8600	-60.58	20240527	3340	1.50	20241206	2.73	N	077360	200	90 억	542740	N	N	2587	N	N
136	20241206	100616	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3470	-75	5	-2.12	227133560	65348	81.84	3525	3545	3450	4605	2485	3545	3475.75	1.19	0	-29872	3681	3612	3566	3497	3451	3590	3475	91	1060	200	2480	5	1	45437002	1577	27.76	0.54	12	0.14	125.00	6369.00	8600	20240527	-59.65	3450	20241206	0.58	8600	-59.65	20240527	3450	0.58	20241206	8600	-59.65	20240527	3450	0.58	20241206	2.73	N	077360	200	90 억	542740	N	N	2587	N	N
137	20241206	090621	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3530	-15	5	-0.42	30722050	8740	10.95	3525	3545	3500	4605	2485	3545	3515.11	1.19	0	-3440	3681	3612	3566	3497	3451	3590	3475	91	1060	200	2480	5	1	45437002	1604	28.24	0.55	12	0.02	125.00	6369.00	8600	20240527	-58.95	3500	20241206	0.86	8600	-58.95	20240527	3500	0.86	20241206	8600	-58.95	20240527	3500	0.86	20241206	2.73	N	077360	200	90 억	542740	N	N	2587	N	N
138	20241205	160611	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3545	-45	5	-1.25	283816835	79259	46.69	3595	3635	3520	4665	2515	3590	3581.55	1.20	0	-95	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1611	28.36	0.56	12	0.17	125.00	6369.00	8600	20240527	-58.78	3520	20241205	0.71	8600	-58.78	20240527	3520	0.71	20241205	8600	-58.78	20240527	3520	0.71	20241205	2.72	N	077360	200	90 억	543144	N	N	2587	N	N
139	20241205	150613	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3570	-20	5	-0.56	249020275	69446	40.91	3595	3635	3520	4665	2515	3590	3585.81	1.20	0	-550	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1622	28.56	0.56	12	0.15	125.00	6369.00	8600	20240527	-58.49	3520	20241205	1.42	8600	-58.49	20240527	3520	1.42	20241205	8600	-58.49	20240527	3520	1.42	20241205	2.72	N	077360	200	90 억	543144	N	N	186	N	N
140	20241205	140606	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3585	-5	5	-0.14	216827530	60405	35.59	3595	3635	3520	4665	2515	3590	3589.56	1.20	0	3169	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1629	28.68	0.56	12	0.13	125.00	6369.00	8600	20240527	-58.31	3520	20241205	1.85	8600	-58.31	20240527	3520	1.85	20241205	8600	-58.31	20240527	3520	1.85	20241205	2.72	N	077360	200	90 억	543144	N	N	186	N	N
141	20241205	130611	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3595	5	2	0.14	196966180	54850	32.31	3595	3635	3520	4665	2515	3590	3591.00	1.20	0	4675	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1633	28.76	0.56	12	0.12	125.00	6369.00	8600	20240527	-58.20	3520	20241205	2.13	8600	-58.20	20240527	3520	2.13	20241205	8600	-58.20	20240527	3520	2.13	20241205	2.72	N	077360	200	90 억	543144	N	N	186	N	N
142	20241205	120611	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3615	25	2	0.70	175849780	49008	28.87	3595	3635	3520	4665	2515	3590	3588.19	1.20	0	3604	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1643	28.92	0.57	12	0.11	125.00	6369.00	8600	20240527	-57.97	3520	20241205	2.70	8600	-57.97	20240527	3520	2.70	20241205	8600	-57.97	20240527	3520	2.70	20241205	2.72	N	077360	200	90 억	543144	N	N	186	N	N
143	20241205	110610	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3600	10	2	0.28	147325245	41099	24.21	3595	3635	3520	4665	2515	3590	3584.64	1.20	0	-1486	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1636	28.80	0.57	12	0.09	125.00	6369.00	8600	20240527	-58.14	3520	20241205	2.27	8600	-58.14	20240527	3520	2.27	20241205	8600	-58.14	20240527	3520	2.27	20241205	2.72	N	077360	200	90 억	543144	N	N	186	N	N
144	20241205	100608	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3570	-20	5	-0.56	96800370	27047	15.93	3595	3635	3520	4665	2515	3590	3578.97	1.20	0	-9769	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1622	28.56	0.56	12	0.06	125.00	6369.00	8600	20240527	-58.49	3520	20241205	1.42	8600	-58.49	20240527	3520	1.42	20241205	8600	-58.49	20240527	3520	1.42	20241205	2.72	N	077360	200	90 억	543144	N	N	186	N	N
145	20241205	090612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3620	30	2	0.84	22090450	6086	3.59	3595	3635	3595	4665	2515	3590	3629.72	1.20	0	-5209	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1645	28.96	0.57	12	0.01	125.00	6369.00	8600	20240527	-57.91	3545	20241204	2.12	8600	-57.91	20240527	3545	2.12	20241204	8600	-57.91	20240527	3545	2.12	20241204	2.72	N	077360	200	90 억	543144	N	N	186	N	N
146	20241204	160601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3590	-105	5	-2.84	611079375	169696	127.12	3620	3675	3545	4800	2590	3695	3601.03	1.21	0	-8256	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1631	28.72	0.56	12	0.37	125.00	6369.00	8600	20240527	-58.26	3545	20241204	1.27	8600	-58.26	20240527	3545	1.27	20241204	8600	-58.26	20240527	3545	1.27	20241204	2.73	N	077360	200	90 억	550082	N	N	186	N	N
147	20241204	150602	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3590	-105	5	-2.84	594450305	165055	123.65	3620	3675	3545	4800	2590	3695	3601.53	1.21	0	-8734	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1631	28.72	0.56	12	0.36	125.00	6369.00	8600	20240527	-58.26	3545	20241204	1.27	8600	-58.26	20240527	3545	1.27	20241204	8600	-58.26	20240527	3545	1.27	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
148	20241204	140601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3575	-120	5	-3.25	555676415	154215	115.53	3620	3675	3545	4800	2590	3695	3603.26	1.21	0	-11750	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1624	28.60	0.56	12	0.34	125.00	6369.00	8600	20240527	-58.43	3545	20241204	0.85	8600	-58.43	20240527	3545	0.85	20241204	8600	-58.43	20240527	3545	0.85	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
149	20241204	130558	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3595	-100	5	-2.71	536098525	148754	111.43	3620	3675	3545	4800	2590	3695	3603.93	1.21	0	-9852	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1633	28.76	0.56	12	0.33	125.00	6369.00	8600	20240527	-58.20	3545	20241204	1.41	8600	-58.20	20240527	3545	1.41	20241204	8600	-58.20	20240527	3545	1.41	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
150	20241204	120556	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3580	-115	5	-3.11	495997540	137544	103.04	3620	3675	3545	4800	2590	3695	3606.10	1.21	0	-10220	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1627	28.64	0.56	12	0.30	125.00	6369.00	8600	20240527	-58.37	3545	20241204	0.99	8600	-58.37	20240527	3545	0.99	20241204	8600	-58.37	20240527	3545	0.99	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
151	20241204	110550	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3610	-85	5	-2.30	381024870	105323	78.90	3620	3675	3565	4800	2590	3695	3617.68	1.21	0	-2090	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1640	28.88	0.57	12	0.23	125.00	6369.00	8600	20240527	-58.02	3565	20241204	1.26	8600	-58.02	20240527	3565	1.26	20241204	8600	-58.02	20240527	3565	1.26	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
152	20241204	100554	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3625	-70	5	-1.89	314681925	86937	65.13	3620	3675	3565	4800	2590	3695	3619.65	1.21	0	9234	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1647	29.00	0.57	12	0.19	125.00	6369.00	8600	20240527	-57.85	3565	20241204	1.68	8600	-57.85	20240527	3565	1.68	20241204	8600	-57.85	20240527	3565	1.68	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
153	20241204	090601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3645	-50	5	-1.35	59625725	16425	12.30	3620	3660	3620	4800	2590	3695	3630.18	1.21	0	2638	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1656	29.16	0.57	12	0.04	125.00	6369.00	8600	20240527	-57.62	3620	20241204	0.69	8600	-57.62	20240527	3620	0.69	20241204	8600	-57.62	20240527	3620	0.69	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
154	20241203	160627	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3695	30	2	0.82	486682455	132341	83.87	3645	3730	3640	4760	2570	3665	3677.44	1.19	0	10903	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1679	29.56	0.58	12	0.29	125.00	6369.00	8600	20240527	-57.03	3640	20241203	1.51	8600	-57.03	20240527	3640	1.51	20241203	8600	-57.03	20240527	3640	1.51	20241203	2.72	N	077360	200	90 억	540459	N	N	308	N	N
155	20241203	150648	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3710	45	2	1.23	469051525	127574	80.85	3645	3730	3640	4760	2570	3665	3676.70	1.19	0	11416	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1686	29.68	0.58	12	0.28	125.00	6369.00	8600	20240527	-56.86	3640	20241203	1.92	8600	-56.86	20240527	3640	1.92	20241203	8600	-56.86	20240527	3640	1.92	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
156	20241203	140634	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3690	25	2	0.68	410800255	111829	70.87	3645	3730	3640	4760	2570	3665	3673.47	1.19	0	239	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1677	29.52	0.58	12	0.25	125.00	6369.00	8600	20240527	-57.09	3640	20241203	1.37	8600	-57.09	20240527	3640	1.37	20241203	8600	-57.09	20240527	3640	1.37	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
157	20241203	130637	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3700	35	2	0.95	382463155	104149	66.01	3645	3730	3640	4760	2570	3665	3672.27	1.19	0	-240	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1681	29.60	0.58	12	0.23	125.00	6369.00	8600	20240527	-56.98	3640	20241203	1.65	8600	-56.98	20240527	3640	1.65	20241203	8600	-56.98	20240527	3640	1.65	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
158	20241203	120649	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3670	5	2	0.14	307970635	83931	53.19	3645	3730	3640	4760	2570	3665	3669.33	1.19	0	-11179	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1668	29.36	0.58	12	0.18	125.00	6369.00	8600	20240527	-57.33	3640	20241203	0.82	8600	-57.33	20240527	3640	0.82	20241203	8600	-57.33	20240527	3640	0.82	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
159	20241203	110631	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3665	0	3	0.00	265705020	72400	45.89	3645	3730	3640	4760	2570	3665	3669.96	1.19	0	-9839	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1665	29.32	0.58	12	0.16	125.00	6369.00	8600	20240527	-57.38	3640	20241203	0.69	8600	-57.38	20240527	3640	0.69	20241203	8600	-57.38	20240527	3640	0.69	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
160	20241203	100620	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3670	5	2	0.14	127548050	34646	21.96	3645	3730	3645	4760	2570	3665	3681.47	1.19	0	6246	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1668	29.36	0.58	12	0.08	125.00	6369.00	8600	20240527	-57.33	3645	20241203	0.69	8600	-57.33	20240527	3645	0.69	20241203	8600	-57.33	20240527	3645	0.69	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
161	20241203	090617	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3690	25	2	0.68	4382760	1193	0.76	3645	3690	3645	4760	2570	3665	3673.73	1.19	0	884	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1677	29.52	0.58	12	0.00	125.00	6369.00	8600	20240527	-57.09	3645	20241203	1.23	8600	-57.09	20240527	3645	1.23	20241203	8600	-57.09	20240527	3645	1.23	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
162	20241202	160603	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3665	-75	5	-2.01	577055000	156400	98.32	3745	3785	3650	4860	2620	3740	3689.65	1.24	0	-21643	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1665	29.32	0.58	12	0.34	125.00	6369.00	8600	20240527	-57.38	3650	20241202	0.41	8600	-57.38	20240527	3650	0.41	20241202	8600	-57.38	20240527	3650	0.41	20241202	2.74	N	077360	200	90 억	562084	N	N	1080	N	N
163	20241202	150647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3675	-65	5	-1.74	526927295	142733	89.73	3745	3785	3650	4860	2620	3740	3691.70	1.24	0	-20655	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1670	29.40	0.58	12	0.31	125.00	6369.00	8600	20240527	-57.27	3650	20241202	0.68	8600	-57.27	20240527	3650	0.68	20241202	8600	-57.27	20240527	3650	0.68	20241202	2.74	N	077360	200	90 억	562084	N	N	1540	N	N
164	20241202	140631	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3695	-45	5	-1.20	449130745	121574	76.43	3745	3785	3650	4860	2620	3740	3694.30	1.24	0	-24522	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1679	29.56	0.58	12	0.27	125.00	6369.00	8600	20240527	-57.03	3650	20241202	1.23	8600	-57.03	20240527	3650	1.23	20241202	8600	-57.03	20240527	3650	1.23	20241202	2.74	N	077360	200	90 억	562084	N	N	1540	N	N
165	20241202	130615	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3690	-50	5	-1.34	406239310	109946	69.12	3745	3785	3650	4860	2620	3740	3694.90	1.24	0	-30523	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1677	29.52	0.58	12	0.24	125.00	6369.00	8600	20240527	-57.09	3650	20241202	1.10	8600	-57.09	20240527	3650	1.10	20241202	8600	-57.09	20240527	3650	1.10	20241202	2.74	N	077360	200	90 억	562084	N	N	1540	N	N
166	20241202	120633	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3700	-40	5	-1.07	350770545	94842	59.62	3745	3785	3650	4860	2620	3740	3698.47	1.24	0	-26323	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1681	29.60	0.58	12	0.21	125.00	6369.00	8600	20240527	-56.98	3650	20241202	1.37	8600	-56.98	20240527	3650	1.37	20241202	8600	-56.98	20240527	3650	1.37	20241202	2.74	N	077360	200	90 억	562084	N	N	1540	N	N
167	20241202	110556	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3705	-35	5	-0.94	311998710	84346	53.02	3745	3785	3650	4860	2620	3740	3699.03	1.24	0	-21349	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1683	29.64	0.58	12	0.19	125.00	6369.00	8600	20240527	-56.92	3650	20241202	1.51	8600	-56.92	20240527	3650	1.51	20241202	8600	-56.92	20240527	3650	1.51	20241202	2.74	N	077360	200	90 억	562084	N	N	1540	N	N
168	20241202	100602	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3675	-65	5	-1.74	240457720	64909	40.81	3745	3785	3650	4860	2620	3740	3704.54	1.24	0	-21889	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1670	29.40	0.58	12	0.14	125.00	6369.00	8600	20240527	-57.27	3650	20241202	0.68	8600	-57.27	20240527	3650	0.68	20241202	8600	-57.27	20240527	3650	0.68	20241202	2.74	N	077360	200	90 억	562084	N	N	1540	N	N
169	20241202	090600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3775	35	2	0.94	23459120	6222	3.91	3745	3785	3745	4860	2620	3740	3770.35	1.24	0	634	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1715	30.20	0.59	12	0.01	125.00	6369.00	8600	20240527	-56.10	3700	20241129	2.03	8600	-56.10	20240527	3700	2.03	20241129	8600	-56.10	20240527	3700	2.03	20241129	2.74	N	077360	200	90 억	562084	N	N	1540	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History