KissMeData/065570/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1740	-250	5	-12.56	2365114920	1248560	101.87	1880	2065	1726	2585	1393	1990	1894.90	0.77	34843	34321	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	277	-1.32	0.64	12	7.84	-1317.00	2738.00	4070	20240109	-57.25	1316	20241206	32.22	4070	-57.25	20240109	1316	32.22	20241206	4070	-57.25	20240109	1316	32.22	20241206	0.12	N	065570	500	79 억	123196	N	N	N	00	N
3	20241231	150631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1740	-250	5	-12.56	2365114920	1248560	101.87	1880	2065	1726	2585	1393	1990	1894.90	0.77	34843	34321	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	277	-1.32	0.64	12	7.84	-1317.00	2738.00	4070	20240109	-57.25	1316	20241206	32.22	4070	-57.25	20240109	1316	32.22	20241206	4070	-57.25	20240109	1316	32.22	20241206	0.12	N	065570	500	79 억	123196	N	N	N	00	N
4	20241231	140629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1740	-250	5	-12.56	2365114920	1248560	101.87	1880	2065	1726	2585	1393	1990	1894.90	0.77	34843	34321	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	277	-1.32	0.64	12	7.84	-1317.00	2738.00	4070	20240109	-57.25	1316	20241206	32.22	4070	-57.25	20240109	1316	32.22	20241206	4070	-57.25	20240109	1316	32.22	20241206	0.12	N	065570	500	79 억	123196	N	N	N	00	N
5	20241231	130630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1740	-250	5	-12.56	2365114920	1248560	101.87	1880	2065	1726	2585	1393	1990	1894.90	0.77	34843	34321	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	277	-1.32	0.64	12	7.84	-1317.00	2738.00	4070	20240109	-57.25	1316	20241206	32.22	4070	-57.25	20240109	1316	32.22	20241206	4070	-57.25	20240109	1316	32.22	20241206	0.12	N	065570	500	79 억	123196	N	N	N	00	N
6	20241231	120630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1740	-250	5	-12.56	2365114920	1248560	101.87	1880	2065	1726	2585	1393	1990	1894.90	0.77	34843	34321	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	277	-1.32	0.64	12	7.84	-1317.00	2738.00	4070	20240109	-57.25	1316	20241206	32.22	4070	-57.25	20240109	1316	32.22	20241206	4070	-57.25	20240109	1316	32.22	20241206	0.12	N	065570	500	79 억	123196	N	N	N	00	N
7	20241231	110628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1740	-250	5	-12.56	2365114920	1248560	101.87	1880	2065	1726	2585	1393	1990	1894.90	0.77	34843	34321	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	277	-1.32	0.64	12	7.84	-1317.00	2738.00	4070	20240109	-57.25	1316	20241206	32.22	4070	-57.25	20240109	1316	32.22	20241206	4070	-57.25	20240109	1316	32.22	20241206	0.12	N	065570	500	79 억	123196	N	N	N	00	N
8	20241231	100625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1740	-250	5	-12.56	2365114920	1248560	101.87	1880	2065	1726	2585	1393	1990	1894.90	0.77	34843	34321	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	277	-1.32	0.64	12	7.84	-1317.00	2738.00	4070	20240109	-57.25	1316	20241206	32.22	4070	-57.25	20240109	1316	32.22	20241206	4070	-57.25	20240109	1316	32.22	20241206	0.12	N	065570	500	79 억	123196	N	N	N	00	N
9	20241231	090632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1740	-250	5	-12.56	2365114920	1248560	101.87	1880	2065	1726	2585	1393	1990	1894.90	0.77	34843	34321	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	277	-1.32	0.64	12	7.84	-1317.00	2738.00	4070	20240109	-57.25	1316	20241206	32.22	4070	-57.25	20240109	1316	32.22	20241206	4070	-57.25	20240109	1316	32.22	20241206	0.12	N	065570	500	79 억	123196	N	N	N	00	N
10	20241230	160627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1740	-250	5	-12.56	2343804297	1236358	100.87	1880	2065	1726	2585	1393	1990	1894.90	0.55	0	34321	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	277	-1.32	0.64	12	7.76	-1317.00	2738.00	4070	20240109	-57.25	1316	20241206	32.22	4070	-57.25	20240109	1316	32.22	20241206	4070	-57.25	20240109	1316	32.22	20241206	0.12	N	065570	500	79 억	88353	N	N	N	00	N
11	20241230	150631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	-240	5	-12.06	2144856901	1122045	91.54	1880	2065	1732	2585	1393	1990	1910.79	0.55	0	31446	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	279	-1.33	0.64	12	7.05	-1317.00	2738.00	4070	20240109	-57.00	1316	20241206	32.98	4070	-57.00	20240109	1316	32.98	20241206	4070	-57.00	20240109	1316	32.98	20241206	0.12	N	065570	500	79 억	88353	N	N	N	00	N
12	20241230	140629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1886	-104	5	-5.23	1753658845	903179	73.69	1880	2065	1850	2585	1393	1990	1941.06	0.55	0	10507	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	300	-1.43	0.69	12	5.67	-1317.00	2738.00	4070	20240109	-53.66	1316	20241206	43.31	4070	-53.66	20240109	1316	43.31	20241206	4070	-53.66	20240109	1316	43.31	20241206	0.12	N	065570	500	79 억	88353	N	N	N	00	N
13	20241230	130629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1951	-39	5	-1.96	1581426573	813234	66.35	1880	2065	1850	2585	1393	1990	1944.00	0.55	0	-2794	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	311	-1.48	0.71	12	5.11	-1317.00	2738.00	4070	20240109	-52.06	1316	20241206	48.25	4070	-52.06	20240109	1316	48.25	20241206	4070	-52.06	20240109	1316	48.25	20241206	0.12	N	065570	500	79 억	88353	N	N	N	00	N
14	20241230	120626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1916	-74	5	-3.72	1474677020	758704	61.90	1880	2065	1850	2585	1393	1990	1943.00	0.55	0	-14420	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	305	-1.45	0.70	12	4.76	-1317.00	2738.00	4070	20240109	-52.92	1316	20241206	45.59	4070	-52.92	20240109	1316	45.59	20241206	4070	-52.92	20240109	1316	45.59	20241206	0.12	N	065570	500	79 억	88353	N	N	N	00	N
15	20241230	110628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1922	-68	5	-3.42	1393558609	716424	58.45	1880	2065	1850	2585	1393	1990	1944.46	0.55	0	-10651	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	306	-1.46	0.70	12	4.50	-1317.00	2738.00	4070	20240109	-52.78	1316	20241206	46.05	4070	-52.78	20240109	1316	46.05	20241206	4070	-52.78	20240109	1316	46.05	20241206	0.12	N	065570	500	79 억	88353	N	N	N	00	N
16	20241230	100629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1902	-88	5	-4.42	1343907068	690586	56.34	1880	2065	1850	2585	1393	1990	1945.33	0.55	0	-12047	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	1	1	15924631	303	-1.44	0.69	12	4.34	-1317.00	2738.00	4070	20240109	-53.27	1316	20241206	44.53	4070	-53.27	20240109	1316	44.53	20241206	4070	-53.27	20240109	1316	44.53	20241206	0.12	N	065570	500	79 억	88353	N	N	N	00	N
17	20241230	090630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2040	50	2	2.51	628744520	325667	26.57	1880	2065	1850	2585	1393	1990	1928.57	0.55	0	-2015	2316	2152	1826	1662	1336	2235	1745	80	595	500	1350	5	1	15924631	325	-1.55	0.75	12	2.05	-1317.00	2738.00	4070	20240109	-49.88	1316	20241206	55.02	4070	-49.88	20240109	1316	55.02	20241206	4070	-49.88	20240109	1316	55.02	20241206	0.12	N	065570	500	79 억	88353	N	N	N	00	N
18	20241227	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1990	459	1	29.98	1984791962	1075287	2555.64	1540	1990	1500	1990	1072	1531	1844.88	0.80	0	-41689	1565	1547	1532	1514	1499	1540	1507	80	459	500	1040	1	1	15924631	317	-1.51	0.73	12	6.75	-1317.00	2738.00	4070	20240109	-51.11	1316	20241206	51.22	4070	-51.11	20240109	1316	51.22	20241206	4070	-51.11	20240109	1316	51.22	20241206	0.11	N	065570	500	79 억	126777	N	N	N	00	N
19	20241227	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1864	333	2	21.75	515835825	310350	737.61	1540	1864	1500	1990	1072	1531	1662.11	0.80	0	43905	1565	1547	1532	1514	1499	1540	1507	80	459	500	1040	1	1	15924631	297	-1.42	0.68	12	1.95	-1317.00	2738.00	4070	20240109	-54.20	1316	20241206	41.64	4070	-54.20	20240109	1316	41.64	20241206	4070	-54.20	20240109	1316	41.64	20241206	0.11	N	065570	500	79 억	126777	Y	N	N	00	N
20	20241227	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1608	77	2	5.03	121012925	77908	185.16	1540	1630	1500	1990	1072	1531	1553.28	0.80	0	7442	1565	1547	1532	1514	1499	1540	1507	80	459	500	1040	1	1	15924631	256	-1.22	0.59	12	0.49	-1317.00	2738.00	4070	20240109	-60.49	1316	20241206	22.19	4070	-60.49	20240109	1316	22.19	20241206	4070	-60.49	20240109	1316	22.19	20241206	0.11	N	065570	500	79 억	126777	N	N	N	00	N
21	20241227	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1565	34	2	2.22	71433275	46596	110.75	1540	1581	1500	1990	1072	1531	1533.03	0.80	0	-1771	1565	1547	1532	1514	1499	1540	1507	80	459	500	1040	1	1	15924631	249	-1.19	0.57	12	0.29	-1317.00	2738.00	4070	20240109	-61.55	1316	20241206	18.92	4070	-61.55	20240109	1316	18.92	20241206	4070	-61.55	20240109	1316	18.92	20241206	0.11	N	065570	500	79 억	126777	N	N	N	00	N
22	20241227	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1543	12	2	0.78	37828561	24870	59.11	1540	1550	1500	1990	1072	1531	1521.05	0.80	0	706	1565	1547	1532	1514	1499	1540	1507	80	459	500	1040	1	1	15924631	246	-1.17	0.56	12	0.16	-1317.00	2738.00	4070	20240109	-62.09	1316	20241206	17.25	4070	-62.09	20240109	1316	17.25	20241206	4070	-62.09	20240109	1316	17.25	20241206	0.11	N	065570	500	79 억	126777	N	N	N	00	N
23	20241227	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1544	13	2	0.85	32618655	21475	51.04	1540	1550	1500	1990	1072	1531	1518.91	0.80	0	1167	1565	1547	1532	1514	1499	1540	1507	80	459	500	1040	1	1	15924631	246	-1.17	0.56	12	0.13	-1317.00	2738.00	4070	20240109	-62.06	1316	20241206	17.33	4070	-62.06	20240109	1316	17.33	20241206	4070	-62.06	20240109	1316	17.33	20241206	0.11	N	065570	500	79 억	126777	N	N	N	00	N
24	20241227	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1507	-24	5	-1.57	2298483	1521	3.61	1540	1540	1505	1990	1072	1531	1511.17	0.80	0	239	1565	1547	1532	1514	1499	1540	1507	80	459	500	1040	1	1	15924631	240	-1.14	0.55	12	0.01	-1317.00	2738.00	4070	20240109	-62.97	1316	20241206	14.51	4070	-62.97	20240109	1316	14.51	20241206	4070	-62.97	20240109	1316	14.51	20241206	0.11	N	065570	500	79 억	126777	N	N	N	00	N
25	20241227	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1521	-10	5	-0.65	178844	117	0.28	1540	1540	1521	1990	1072	1531	1528.58	0.80	0	-19	1565	1547	1532	1514	1499	1540	1507	80	459	500	1040	1	1	15924631	242	-1.15	0.56	12	0.00	-1317.00	2738.00	4070	20240109	-62.63	1316	20241206	15.58	4070	-62.63	20240109	1316	15.58	20241206	4070	-62.63	20240109	1316	15.58	20241206	0.11	N	065570	500	79 억	126777	N	N	N	00	N
26	20241226	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1531	-19	5	-1.23	64357061	42075	37.93	1550	1550	1517	2015	1085	1550	1529.58	0.81	0	-2653	1648	1598	1540	1490	1432	1624	1516	80	465	500	1050	1	1	15924631	244	-1.16	0.56	12	0.26	-1317.00	2738.00	4070	20240109	-62.38	1316	20241206	16.34	4070	-62.38	20240109	1316	16.34	20241206	4070	-62.38	20240109	1316	16.34	20241206	0.11	N	065570	500	79 억	129442	N	N	N	00	N
27	20241226	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1530	-20	5	-1.29	62921902	41137	37.08	1550	1550	1517	2015	1085	1550	1529.57	0.81	0	-2179	1648	1598	1540	1490	1432	1624	1516	80	465	500	1050	1	1	15924631	244	-1.16	0.56	12	0.26	-1317.00	2738.00	4070	20240109	-62.41	1316	20241206	16.26	4070	-62.41	20240109	1316	16.26	20241206	4070	-62.41	20240109	1316	16.26	20241206	0.11	N	065570	500	79 억	129442	N	N	N	00	N
28	20241226	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1542	-8	5	-0.52	59537409	38930	35.09	1550	1550	1517	2015	1085	1550	1529.35	0.81	0	-2392	1648	1598	1540	1490	1432	1624	1516	80	465	500	1050	1	1	15924631	246	-1.17	0.56	12	0.24	-1317.00	2738.00	4070	20240109	-62.11	1316	20241206	17.17	4070	-62.11	20240109	1316	17.17	20241206	4070	-62.11	20240109	1316	17.17	20241206	0.11	N	065570	500	79 억	129442	N	N	N	00	N
29	20241226	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1535	-15	5	-0.97	54770218	35824	32.29	1550	1550	1517	2015	1085	1550	1528.87	0.81	0	-3693	1648	1598	1540	1490	1432	1624	1516	80	465	500	1050	1	1	15924631	244	-1.17	0.56	12	0.22	-1317.00	2738.00	4070	20240109	-62.29	1316	20241206	16.64	4070	-62.29	20240109	1316	16.64	20241206	4070	-62.29	20240109	1316	16.64	20241206	0.11	N	065570	500	79 억	129442	N	N	N	00	N
30	20241226	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1534	-16	5	-1.03	42545052	27836	25.09	1550	1550	1517	2015	1085	1550	1528.42	0.81	0	-3084	1648	1598	1540	1490	1432	1624	1516	80	465	500	1050	1	1	15924631	244	-1.16	0.56	12	0.17	-1317.00	2738.00	4070	20240109	-62.31	1316	20241206	16.57	4070	-62.31	20240109	1316	16.57	20241206	4070	-62.31	20240109	1316	16.57	20241206	0.11	N	065570	500	79 억	129442	N	N	N	00	N
31	20241226	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1535	-15	5	-0.97	20164383	13173	11.87	1550	1550	1517	2015	1085	1550	1530.74	0.81	0	-6684	1648	1598	1540	1490	1432	1624	1516	80	465	500	1050	1	1	15924631	244	-1.17	0.56	12	0.08	-1317.00	2738.00	4070	20240109	-62.29	1316	20241206	16.64	4070	-62.29	20240109	1316	16.64	20241206	4070	-62.29	20240109	1316	16.64	20241206	0.11	N	065570	500	79 억	129442	N	N	N	00	N
32	20241226	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1521	-29	5	-1.87	16509959	10784	9.72	1550	1550	1517	2015	1085	1550	1530.97	0.81	0	-6065	1648	1598	1540	1490	1432	1624	1516	80	465	500	1050	1	1	15924631	242	-1.15	0.56	12	0.07	-1317.00	2738.00	4070	20240109	-62.63	1316	20241206	15.58	4070	-62.63	20240109	1316	15.58	20241206	4070	-62.63	20240109	1316	15.58	20241206	0.11	N	065570	500	79 억	129442	N	N	N	00	N
33	20241226	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1541	-9	5	-0.58	3455819	2248	2.03	1550	1550	1530	2015	1085	1550	1537.29	0.81	0	-1157	1648	1598	1540	1490	1432	1624	1516	80	465	500	1050	1	1	15924631	245	-1.17	0.56	12	0.01	-1317.00	2738.00	4070	20240109	-62.14	1316	20241206	17.10	4070	-62.14	20240109	1316	17.10	20241206	4070	-62.14	20240109	1316	17.10	20241206	0.11	N	065570	500	79 억	129442	N	N	N	00	N
34	20241224	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1550	32	2	2.11	169700229	110879	97.46	1525	1590	1482	1973	1063	1518	1530.41	0.90	0	-14738	1780	1648	1573	1441	1366	1715	1508	80	455	500	1030	1	1	15924631	247	-1.18	0.57	12	0.70	-1317.00	2738.00	4070	20240109	-61.92	1316	20241206	17.78	4070	-61.92	20240109	1316	17.78	20241206	4070	-61.92	20240109	1316	17.78	20241206	0.13	N	065570	500	79 억	143796	N	N	N	00	N
35	20241224	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1485	-33	5	-2.17	128531399	83902	73.75	1525	1590	1485	1973	1063	1518	1531.92	0.90	0	-5941	1780	1648	1573	1441	1366	1715	1508	80	455	500	1030	1	1	15924631	236	-1.13	0.54	12	0.53	-1317.00	2738.00	4070	20240109	-63.51	1316	20241206	12.84	4070	-63.51	20240109	1316	12.84	20241206	4070	-63.51	20240109	1316	12.84	20241206	0.13	N	065570	500	79 억	143796	N	N	N	00	N
36	20241224	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1512	-6	5	-0.40	44481520	29171	25.64	1525	1590	1490	1973	1063	1518	1524.85	0.90	0	-12724	1780	1648	1573	1441	1366	1715	1508	80	455	500	1030	1	1	15924631	241	-1.15	0.55	12	0.18	-1317.00	2738.00	4070	20240109	-62.85	1316	20241206	14.89	4070	-62.85	20240109	1316	14.89	20241206	4070	-62.85	20240109	1316	14.89	20241206	0.13	N	065570	500	79 억	143796	N	N	N	00	N
37	20241224	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1515	-3	5	-0.20	37416090	24471	21.51	1525	1590	1515	1973	1063	1518	1529.00	0.90	0	-14032	1780	1648	1573	1441	1366	1715	1508	80	455	500	1030	1	1	15924631	241	-1.15	0.55	12	0.15	-1317.00	2738.00	4070	20240109	-62.78	1316	20241206	15.12	4070	-62.78	20240109	1316	15.12	20241206	4070	-62.78	20240109	1316	15.12	20241206	0.13	N	065570	500	79 억	143796	N	N	N	00	N
38	20241224	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1530	12	2	0.79	32975825	21547	18.94	1525	1590	1519	1973	1063	1518	1530.41	0.90	0	-11164	1780	1648	1573	1441	1366	1715	1508	80	455	500	1030	1	1	15924631	244	-1.16	0.56	12	0.14	-1317.00	2738.00	4070	20240109	-62.41	1316	20241206	16.26	4070	-62.41	20240109	1316	16.26	20241206	4070	-62.41	20240109	1316	16.26	20241206	0.13	N	065570	500	79 억	143796	N	N	N	00	N
39	20241224	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1535	17	2	1.12	15956641	10390	9.13	1525	1590	1519	1973	1063	1518	1535.77	0.90	0	-5883	1780	1648	1573	1441	1366	1715	1508	80	455	500	1030	1	1	15924631	244	-1.17	0.56	12	0.07	-1317.00	2738.00	4070	20240109	-62.29	1316	20241206	16.64	4070	-62.29	20240109	1316	16.64	20241206	4070	-62.29	20240109	1316	16.64	20241206	0.13	N	065570	500	79 억	143796	N	N	N	00	N
40	20241224	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	1	2	0.07	8753201	5700	5.01	1525	1590	1519	1973	1063	1518	1535.65	0.90	0	-3009	1780	1648	1573	1441	1366	1715	1508	80	455	500	1030	1	1	15924631	242	-1.15	0.55	12	0.04	-1317.00	2738.00	4070	20240109	-62.68	1316	20241206	15.43	4070	-62.68	20240109	1316	15.43	20241206	4070	-62.68	20240109	1316	15.43	20241206	0.13	N	065570	500	79 억	143796	N	N	N	00	N
41	20241224	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1538	20	2	1.32	1404311	917	0.81	1525	1590	1525	1973	1063	1518	1531.42	0.90	0	154	1780	1648	1573	1441	1366	1715	1508	80	455	500	1030	1	1	15924631	245	-1.17	0.56	12	0.01	-1317.00	2738.00	4070	20240109	-62.21	1316	20241206	16.87	4070	-62.21	20240109	1316	16.87	20241206	4070	-62.21	20240109	1316	16.87	20241206	0.13	N	065570	500	79 억	143796	N	N	N	00	N
42	20241223	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1518	23	2	1.54	178415050	113772	69.59	1498	1705	1498	1943	1047	1495	1568.30	1.02	0	-19326	1841	1667	1581	1407	1321	1625	1365	80	448	500	1010	1	1	15924631	242	-1.15	0.55	12	0.71	-1317.00	2738.00	4070	20240109	-62.70	1316	20241206	15.35	4070	-62.70	20240109	1316	15.35	20241206	4070	-62.70	20240109	1316	15.35	20241206	0.16	N	065570	500	79 억	162424	N	N	N	00	N
43	20241223	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	15	2	1.00	170236086	108364	66.28	1498	1705	1498	1943	1047	1495	1570.97	1.02	0	-18303	1841	1667	1581	1407	1321	1625	1365	80	448	500	1010	1	1	15924631	240	-1.15	0.55	12	0.68	-1317.00	2738.00	4070	20240109	-62.90	1316	20241206	14.74	4070	-62.90	20240109	1316	14.74	20241206	4070	-62.90	20240109	1316	14.74	20241206	0.16	N	065570	500	79 억	162424	N	N	N	00	N
44	20241223	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1534	39	2	2.61	144843696	91630	56.04	1498	1705	1498	1943	1047	1495	1580.75	1.02	0	-9868	1841	1667	1581	1407	1321	1625	1365	80	448	500	1010	1	1	15924631	244	-1.16	0.56	12	0.58	-1317.00	2738.00	4070	20240109	-62.31	1316	20241206	16.57	4070	-62.31	20240109	1316	16.57	20241206	4070	-62.31	20240109	1316	16.57	20241206	0.16	N	065570	500	79 억	162424	N	N	N	00	N
45	20241223	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1532	37	2	2.47	127781988	80547	49.27	1498	1705	1498	1943	1047	1495	1586.43	1.02	0	-9461	1841	1667	1581	1407	1321	1625	1365	80	448	500	1010	1	1	15924631	244	-1.16	0.56	12	0.51	-1317.00	2738.00	4070	20240109	-62.36	1316	20241206	16.41	4070	-62.36	20240109	1316	16.41	20241206	4070	-62.36	20240109	1316	16.41	20241206	0.16	N	065570	500	79 억	162424	N	N	N	00	N
46	20241223	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1543	48	2	3.21	119038197	74848	45.78	1498	1705	1498	1943	1047	1495	1590.40	1.02	0	-9360	1841	1667	1581	1407	1321	1625	1365	80	448	500	1010	1	1	15924631	246	-1.17	0.56	12	0.47	-1317.00	2738.00	4070	20240109	-62.09	1316	20241206	17.25	4070	-62.09	20240109	1316	17.25	20241206	4070	-62.09	20240109	1316	17.25	20241206	0.16	N	065570	500	79 억	162424	N	N	N	00	N
47	20241223	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1531	36	2	2.41	112708795	70755	43.28	1498	1705	1498	1943	1047	1495	1592.94	1.02	0	-10126	1841	1667	1581	1407	1321	1625	1365	80	448	500	1010	1	1	15924631	244	-1.16	0.56	12	0.44	-1317.00	2738.00	4070	20240109	-62.38	1316	20241206	16.34	4070	-62.38	20240109	1316	16.34	20241206	4070	-62.38	20240109	1316	16.34	20241206	0.16	N	065570	500	79 억	162424	N	N	N	00	N
48	20241223	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1527	32	2	2.14	83514599	51995	31.80	1498	1705	1498	1943	1047	1495	1606.20	1.02	0	-8200	1841	1667	1581	1407	1321	1625	1365	80	448	500	1010	1	1	15924631	243	-1.16	0.56	12	0.33	-1317.00	2738.00	4070	20240109	-62.48	1316	20241206	16.03	4070	-62.48	20240109	1316	16.03	20241206	4070	-62.48	20240109	1316	16.03	20241206	0.16	N	065570	500	79 억	162424	N	N	N	00	N
49	20241223	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1588	93	2	6.22	8694585	5564	3.40	1498	1588	1498	1943	1047	1495	1562.65	1.02	0	-878	1841	1667	1581	1407	1321	1625	1365	80	448	500	1010	1	1	15924631	253	-1.21	0.58	12	0.03	-1317.00	2738.00	4070	20240109	-60.98	1316	20241206	20.67	4070	-60.98	20240109	1316	20.67	20241206	4070	-60.98	20240109	1316	20.67	20241206	0.16	N	065570	500	79 억	162424	N	N	N	00	N
50	20241220	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	-160	5	-9.67	258435492	163493	151.98	1755	1755	1495	2150	1159	1655	1580.85	1.33	0	-47123	1723	1689	1652	1618	1581	1670	1599	80	495	500	1120	1	1	15924631	238	-1.14	0.55	12	1.03	-1317.00	2738.00	4070	20240109	-63.27	1316	20241206	13.60	4070	-63.27	20240109	1316	13.60	20241206	4070	-63.27	20240109	1316	13.60	20241206	0.16	N	065570	500	79 억	212423	N	N	N	00	N
51	20241220	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1512	-143	5	-8.64	232754539	146425	136.12	1755	1755	1506	2150	1159	1655	1589.58	1.33	0	-38653	1723	1689	1652	1618	1581	1670	1599	80	495	500	1120	1	1	15924631	241	-1.15	0.55	12	0.92	-1317.00	2738.00	4070	20240109	-62.85	1316	20241206	14.89	4070	-62.85	20240109	1316	14.89	20241206	4070	-62.85	20240109	1316	14.89	20241206	0.16	N	065570	500	79 억	212423	N	N	N	00	N
52	20241220	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1540	-115	5	-6.95	207281814	129686	120.56	1755	1755	1526	2150	1159	1655	1598.34	1.33	0	-29957	1723	1689	1652	1618	1581	1670	1599	80	495	500	1120	1	1	15924631	245	-1.17	0.56	12	0.81	-1317.00	2738.00	4070	20240109	-62.16	1316	20241206	17.02	4070	-62.16	20240109	1316	17.02	20241206	4070	-62.16	20240109	1316	17.02	20241206	0.16	N	065570	500	79 억	212423	N	N	N	00	N
53	20241220	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1573	-82	5	-4.95	146482242	90232	83.88	1755	1755	1550	2150	1159	1655	1623.40	1.33	0	-24981	1723	1689	1652	1618	1581	1670	1599	80	495	500	1120	1	1	15924631	250	-1.19	0.57	12	0.57	-1317.00	2738.00	4070	20240109	-61.35	1316	20241206	19.53	4070	-61.35	20240109	1316	19.53	20241206	4070	-61.35	20240109	1316	19.53	20241206	0.16	N	065570	500	79 억	212423	N	N	N	00	N
54	20241220	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1557	-98	5	-5.92	138408473	85053	79.07	1755	1755	1550	2150	1159	1655	1627.32	1.33	0	-24485	1723	1689	1652	1618	1581	1670	1599	80	495	500	1120	1	1	15924631	248	-1.18	0.57	12	0.53	-1317.00	2738.00	4070	20240109	-61.74	1316	20241206	18.31	4070	-61.74	20240109	1316	18.31	20241206	4070	-61.74	20240109	1316	18.31	20241206	0.16	N	065570	500	79 억	212423	N	N	N	00	N
55	20241220	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1589	-66	5	-3.99	116824430	71334	66.31	1755	1755	1579	2150	1159	1655	1637.71	1.33	0	-17918	1723	1689	1652	1618	1581	1670	1599	80	495	500	1120	1	1	15924631	253	-1.21	0.58	12	0.45	-1317.00	2738.00	4070	20240109	-60.96	1316	20241206	20.74	4070	-60.96	20240109	1316	20.74	20241206	4070	-60.96	20240109	1316	20.74	20241206	0.16	N	065570	500	79 억	212423	N	N	N	00	N
56	20241220	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1616	-39	5	-2.36	63791982	38259	35.57	1755	1755	1612	2150	1159	1655	1667.37	1.33	0	-11380	1723	1689	1652	1618	1581	1670	1599	80	495	500	1120	1	1	15924631	257	-1.23	0.59	12	0.24	-1317.00	2738.00	4070	20240109	-60.29	1316	20241206	22.80	4070	-60.29	20240109	1316	22.80	20241206	4070	-60.29	20240109	1316	22.80	20241206	0.16	N	065570	500	79 억	212423	N	N	N	00	N
57	20241220	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1660	5	2	0.30	36526309	21652	20.13	1755	1755	1634	2150	1159	1655	1686.97	1.33	0	-1673	1723	1689	1652	1618	1581	1670	1599	80	495	500	1120	1	1	15924631	264	-1.26	0.61	12	0.14	-1317.00	2738.00	4070	20240109	-59.21	1316	20241206	26.14	4070	-59.21	20240109	1316	26.14	20241206	4070	-59.21	20240109	1316	26.14	20241206	0.16	N	065570	500	79 억	212423	N	N	N	00	N
58	20241219	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1655	-31	5	-1.84	151155503	92047	108.93	1686	1686	1615	2190	1181	1686	1642.16	1.38	0	-6523	1828	1756	1715	1643	1602	1736	1623	80	504	500	1140	1	1	15924631	264	-1.26	0.60	12	0.58	-1317.00	2738.00	4070	20240109	-59.34	1316	20241206	25.76	4070	-59.34	20240109	1316	25.76	20241206	4070	-59.34	20240109	1316	25.76	20241206	0.17	N	065570	500	79 억	219455	N	N	N	00	N
59	20241219	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1655	-31	5	-1.84	135626109	82645	97.80	1686	1686	1615	2190	1181	1686	1641.07	1.38	0	-4805	1828	1756	1715	1643	1602	1736	1623	80	504	500	1140	1	1	15924631	264	-1.26	0.60	12	0.52	-1317.00	2738.00	4070	20240109	-59.34	1316	20241206	25.76	4070	-59.34	20240109	1316	25.76	20241206	4070	-59.34	20240109	1316	25.76	20241206	0.17	N	065570	500	79 억	219455	N	N	N	00	N
60	20241219	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1639	-47	5	-2.79	110267888	67139	79.45	1686	1686	1615	2190	1181	1686	1642.38	1.38	0	-3863	1828	1756	1715	1643	1602	1736	1623	80	504	500	1140	1	1	15924631	261	-1.24	0.60	12	0.42	-1317.00	2738.00	4070	20240109	-59.73	1316	20241206	24.54	4070	-59.73	20240109	1316	24.54	20241206	4070	-59.73	20240109	1316	24.54	20241206	0.17	N	065570	500	79 억	219455	N	N	N	00	N
61	20241219	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1626	-60	5	-3.56	71017545	42983	50.87	1686	1686	1626	2190	1181	1686	1652.22	1.38	0	-6156	1828	1756	1715	1643	1602	1736	1623	80	504	500	1140	1	1	15924631	259	-1.23	0.59	12	0.27	-1317.00	2738.00	4070	20240109	-60.05	1316	20241206	23.56	4070	-60.05	20240109	1316	23.56	20241206	4070	-60.05	20240109	1316	23.56	20241206	0.17	N	065570	500	79 억	219455	N	N	N	00	N
62	20241219	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1638	-48	5	-2.85	68964316	41724	49.38	1686	1686	1626	2190	1181	1686	1652.87	1.38	0	-6094	1828	1756	1715	1643	1602	1736	1623	80	504	500	1140	1	1	15924631	261	-1.24	0.60	12	0.26	-1317.00	2738.00	4070	20240109	-59.75	1316	20241206	24.47	4070	-59.75	20240109	1316	24.47	20241206	4070	-59.75	20240109	1316	24.47	20241206	0.17	N	065570	500	79 억	219455	N	N	N	00	N
63	20241219	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1627	-59	5	-3.50	62490226	37756	44.68	1686	1686	1627	2190	1181	1686	1655.11	1.38	0	-3909	1828	1756	1715	1643	1602	1736	1623	80	504	500	1140	1	1	15924631	259	-1.24	0.59	12	0.24	-1317.00	2738.00	4070	20240109	-60.02	1316	20241206	23.63	4070	-60.02	20240109	1316	23.63	20241206	4070	-60.02	20240109	1316	23.63	20241206	0.17	N	065570	500	79 억	219455	N	N	N	00	N
64	20241219	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1673	-13	5	-0.77	8739785	5226	6.18	1686	1686	1655	2190	1181	1686	1672.37	1.38	0	-521	1828	1756	1715	1643	1602	1736	1623	80	504	500	1140	1	1	15924631	266	-1.27	0.61	12	0.03	-1317.00	2738.00	4070	20240109	-58.89	1316	20241206	27.13	4070	-58.89	20240109	1316	27.13	20241206	4070	-58.89	20240109	1316	27.13	20241206	0.17	N	065570	500	79 억	219455	N	N	N	00	N
65	20241219	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1656	-30	5	-1.78	1117230	672	0.80	1686	1686	1655	2190	1181	1686	1662.54	1.38	0	-559	1828	1756	1715	1643	1602	1736	1623	80	504	500	1140	1	1	15924631	264	-1.26	0.60	12	0.00	-1317.00	2738.00	4070	20240109	-59.31	1316	20241206	25.84	4070	-59.31	20240109	1316	25.84	20241206	4070	-59.31	20240109	1316	25.84	20241206	0.17	N	065570	500	79 억	219455	N	N	N	00	N
66	20241218	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1686	-24	5	-1.40	145015511	84501	88.39	1710	1787	1674	2220	1197	1710	1716.14	1.44	0	-9508	1849	1779	1730	1660	1611	1755	1636	80	510	500	1160	1	1	15924631	268	-1.28	0.62	12	0.53	-1317.00	2738.00	4070	20240109	-58.57	1316	20241206	28.12	4070	-58.57	20240109	1316	28.12	20241206	4070	-58.57	20240109	1316	28.12	20241206	0.17	N	065570	500	79 억	229456	N	N	N	00	N
67	20241218	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1689	-21	5	-1.23	142069051	82755	86.56	1710	1787	1674	2220	1197	1710	1716.74	1.44	0	-9507	1849	1779	1730	1660	1611	1755	1636	80	510	500	1160	1	1	15924631	269	-1.28	0.62	12	0.52	-1317.00	2738.00	4070	20240109	-58.50	1316	20241206	28.34	4070	-58.50	20240109	1316	28.34	20241206	4070	-58.50	20240109	1316	28.34	20241206	0.17	N	065570	500	79 억	229456	N	N	N	00	N
68	20241218	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1683	-27	5	-1.58	134431919	78224	81.82	1710	1787	1674	2220	1197	1710	1718.55	1.44	0	-9562	1849	1779	1730	1660	1611	1755	1636	80	510	500	1160	1	1	15924631	268	-1.28	0.61	12	0.49	-1317.00	2738.00	4070	20240109	-58.65	1316	20241206	27.89	4070	-58.65	20240109	1316	27.89	20241206	4070	-58.65	20240109	1316	27.89	20241206	0.17	N	065570	500	79 억	229456	N	N	N	00	N
69	20241218	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1682	-28	5	-1.64	129726749	75432	78.90	1710	1787	1674	2220	1197	1710	1719.78	1.44	0	-9703	1849	1779	1730	1660	1611	1755	1636	80	510	500	1160	1	1	15924631	268	-1.28	0.61	12	0.47	-1317.00	2738.00	4070	20240109	-58.67	1316	20241206	27.81	4070	-58.67	20240109	1316	27.81	20241206	4070	-58.67	20240109	1316	27.81	20241206	0.17	N	065570	500	79 억	229456	N	N	N	00	N
70	20241218	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1690	-20	5	-1.17	114611954	66459	69.52	1710	1787	1674	2220	1197	1710	1724.55	1.44	0	-2144	1849	1779	1730	1660	1611	1755	1636	80	510	500	1160	1	1	15924631	269	-1.28	0.62	12	0.42	-1317.00	2738.00	4070	20240109	-58.48	1316	20241206	28.42	4070	-58.48	20240109	1316	28.42	20241206	4070	-58.48	20240109	1316	28.42	20241206	0.17	N	065570	500	79 억	229456	N	N	N	00	N
71	20241218	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1707	-3	5	-0.18	99195745	57379	60.02	1710	1787	1674	2220	1197	1710	1728.78	1.44	0	-982	1849	1779	1730	1660	1611	1755	1636	80	510	500	1160	1	1	15924631	272	-1.30	0.62	12	0.36	-1317.00	2738.00	4070	20240109	-58.06	1316	20241206	29.71	4070	-58.06	20240109	1316	29.71	20241206	4070	-58.06	20240109	1316	29.71	20241206	0.17	N	065570	500	79 억	229456	N	N	N	00	N
72	20241218	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1741	31	2	1.81	49746912	28506	29.82	1710	1787	1710	2220	1197	1710	1745.14	1.44	0	4003	1849	1779	1730	1660	1611	1755	1636	80	510	500	1160	1	1	15924631	277	-1.32	0.64	12	0.18	-1317.00	2738.00	4070	20240109	-57.22	1316	20241206	32.29	4070	-57.22	20240109	1316	32.29	20241206	4070	-57.22	20240109	1316	32.29	20241206	0.17	N	065570	500	79 억	229456	N	N	N	00	N
73	20241218	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1750	40	2	2.34	794592	450	0.47	1710	1787	1710	2220	1197	1710	1765.76	1.44	0	-233	1849	1779	1730	1660	1611	1755	1636	80	510	500	1160	1	1	15924631	279	-1.33	0.64	12	0.00	-1317.00	2738.00	4070	20240109	-57.00	1316	20241206	32.98	4070	-57.00	20240109	1316	32.98	20241206	4070	-57.00	20240109	1316	32.98	20241206	0.17	N	065570	500	79 억	229456	N	N	N	00	N
74	20241217	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1710	-63	5	-3.55	164270229	95522	31.20	1800	1800	1681	2300	1242	1773	1719.71	1.65	0	-33073	1931	1851	1704	1624	1477	1892	1665	80	527	500	1200	1	1	15924631	272	-1.30	0.62	12	0.60	-1317.00	2738.00	4070	20240109	-57.99	1316	20241206	29.94	4070	-57.99	20240109	1316	29.94	20241206	4070	-57.99	20240109	1316	29.94	20241206	0.17	N	065570	500	79 억	262529	N	N	N	00	N
75	20241217	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1722	-51	5	-2.88	161814186	94086	30.73	1800	1800	1681	2300	1242	1773	1719.85	1.65	0	-32804	1931	1851	1704	1624	1477	1892	1665	80	527	500	1200	1	1	15924631	274	-1.31	0.63	12	0.59	-1317.00	2738.00	4070	20240109	-57.69	1316	20241206	30.85	4070	-57.69	20240109	1316	30.85	20241206	4070	-57.69	20240109	1316	30.85	20241206	0.17	N	065570	500	79 억	262529	N	N	N	00	N
76	20241217	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1723	-50	5	-2.82	121835248	70630	23.07	1800	1800	1681	2300	1242	1773	1724.98	1.65	0	-27944	1931	1851	1704	1624	1477	1892	1665	80	527	500	1200	1	1	15924631	274	-1.31	0.63	12	0.44	-1317.00	2738.00	4070	20240109	-57.67	1316	20241206	30.93	4070	-57.67	20240109	1316	30.93	20241206	4070	-57.67	20240109	1316	30.93	20241206	0.17	N	065570	500	79 억	262529	N	N	N	00	N
77	20241217	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1717	-56	5	-3.16	68199052	39235	12.81	1800	1800	1707	2300	1242	1773	1738.22	1.65	0	-7992	1931	1851	1704	1624	1477	1892	1665	80	527	500	1200	1	1	15924631	273	-1.30	0.63	12	0.25	-1317.00	2738.00	4070	20240109	-57.81	1316	20241206	30.47	4070	-57.81	20240109	1316	30.47	20241206	4070	-57.81	20240109	1316	30.47	20241206	0.17	N	065570	500	79 억	262529	N	N	N	00	N
78	20241217	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	-53	5	-2.99	61106467	35134	11.48	1800	1800	1707	2300	1242	1773	1739.24	1.65	0	-5373	1931	1851	1704	1624	1477	1892	1665	80	527	500	1200	1	1	15924631	274	-1.31	0.63	12	0.22	-1317.00	2738.00	4070	20240109	-57.74	1316	20241206	30.70	4070	-57.74	20240109	1316	30.70	20241206	4070	-57.74	20240109	1316	30.70	20241206	0.17	N	065570	500	79 억	262529	N	N	N	00	N
79	20241217	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1714	-59	5	-3.33	55746639	32006	10.45	1800	1800	1707	2300	1242	1773	1741.76	1.65	0	-6025	1931	1851	1704	1624	1477	1892	1665	80	527	500	1200	1	1	15924631	273	-1.30	0.63	12	0.20	-1317.00	2738.00	4070	20240109	-57.89	1316	20241206	30.24	4070	-57.89	20240109	1316	30.24	20241206	4070	-57.89	20240109	1316	30.24	20241206	0.17	N	065570	500	79 억	262529	N	N	N	00	N
80	20241217	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1736	-37	5	-2.09	44083743	25203	8.23	1800	1800	1707	2300	1242	1773	1749.15	1.65	0	-4286	1931	1851	1704	1624	1477	1892	1665	80	527	500	1200	1	1	15924631	276	-1.32	0.63	12	0.16	-1317.00	2738.00	4070	20240109	-57.35	1316	20241206	31.91	4070	-57.35	20240109	1316	31.91	20241206	4070	-57.35	20240109	1316	31.91	20241206	0.17	N	065570	500	79 억	262529	N	N	N	00	N
81	20241217	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1785	12	2	0.68	6222609	3482	1.14	1800	1800	1775	2300	1242	1773	1787.08	1.65	0	213	1931	1851	1704	1624	1477	1892	1665	80	527	500	1200	1	1	15924631	284	-1.36	0.65	12	0.02	-1317.00	2738.00	4070	20240109	-56.14	1316	20241206	35.64	4070	-56.14	20240109	1316	35.64	20241206	4070	-56.14	20240109	1316	35.64	20241206	0.17	N	065570	500	79 억	262529	N	N	N	00	N
82	20241216	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1773	216	2	13.87	510253003	306037	639.24	1557	1784	1557	2020	1090	1557	1667.29	1.23	0	65717	1614	1585	1550	1521	1486	1568	1504	80	463	500	1050	1	1	15924631	282	-1.35	0.65	12	1.92	-1317.00	2738.00	4070	20240109	-56.44	1316	20241206	34.73	4070	-56.44	20240109	1316	34.73	20241206	4070	-56.44	20240109	1316	34.73	20241206	0.17	N	065570	500	79 억	195746	N	N	N	00	N
83	20241216	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1764	207	2	13.29	495059303	297449	621.30	1557	1784	1557	2020	1090	1557	1664.35	1.23	0	68369	1614	1585	1550	1521	1486	1568	1504	80	463	500	1050	1	1	15924631	281	-1.34	0.64	12	1.87	-1317.00	2738.00	4070	20240109	-56.66	1316	20241206	34.04	4070	-56.66	20240109	1316	34.04	20241206	4070	-56.66	20240109	1316	34.04	20241206	0.17	N	065570	500	79 억	195746	N	N	N	00	N
84	20241216	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1772	215	2	13.81	449189112	271308	566.70	1557	1784	1557	2020	1090	1557	1655.64	1.23	0	65054	1614	1585	1550	1521	1486	1568	1504	80	463	500	1050	1	1	15924631	282	-1.35	0.65	12	1.70	-1317.00	2738.00	4070	20240109	-56.46	1316	20241206	34.65	4070	-56.46	20240109	1316	34.65	20241206	4070	-56.46	20240109	1316	34.65	20241206	0.17	N	065570	500	79 억	195746	N	N	N	00	N
85	20241216	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1695	138	2	8.86	348653691	214138	447.29	1557	1773	1557	2020	1090	1557	1628.17	1.23	0	63829	1614	1585	1550	1521	1486	1568	1504	80	463	500	1050	1	1	15924631	270	-1.29	0.62	12	1.34	-1317.00	2738.00	4070	20240109	-58.35	1316	20241206	28.80	4070	-58.35	20240109	1316	28.80	20241206	4070	-58.35	20240109	1316	28.80	20241206	0.17	N	065570	500	79 억	195746	N	N	N	00	N
86	20241216	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1706	149	2	9.57	324936685	200145	418.06	1557	1773	1557	2020	1090	1557	1623.51	1.23	0	62179	1614	1585	1550	1521	1486	1568	1504	80	463	500	1050	1	1	15924631	272	-1.30	0.62	12	1.26	-1317.00	2738.00	4070	20240109	-58.08	1316	20241206	29.64	4070	-58.08	20240109	1316	29.64	20241206	4070	-58.08	20240109	1316	29.64	20241206	0.17	N	065570	500	79 억	195746	N	N	N	00	N
87	20241216	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1617	60	2	3.85	234784074	146795	306.62	1557	1652	1557	2020	1090	1557	1599.40	1.23	0	70387	1614	1585	1550	1521	1486	1568	1504	80	463	500	1050	1	1	15924631	258	-1.23	0.59	12	0.92	-1317.00	2738.00	4070	20240109	-60.27	1316	20241206	22.87	4070	-60.27	20240109	1316	22.87	20241206	4070	-60.27	20240109	1316	22.87	20241206	0.17	N	065570	500	79 억	195746	N	N	N	00	N
88	20241216	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1601	44	2	2.83	231444771	144717	302.28	1557	1652	1557	2020	1090	1557	1599.29	1.23	0	70237	1614	1585	1550	1521	1486	1568	1504	80	463	500	1050	1	1	15924631	255	-1.22	0.58	12	0.91	-1317.00	2738.00	4070	20240109	-60.66	1316	20241206	21.66	4070	-60.66	20240109	1316	21.66	20241206	4070	-60.66	20240109	1316	21.66	20241206	0.17	N	065570	500	79 억	195746	N	N	N	00	N
89	20241216	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	43	2	2.76	5036693	3162	6.60	1557	1647	1557	2020	1090	1557	1592.88	1.23	0	1243	1614	1585	1550	1521	1486	1568	1504	80	463	500	1050	1	1	15924631	255	-1.21	0.58	12	0.02	-1317.00	2738.00	4070	20240109	-60.69	1316	20241206	21.58	4070	-60.69	20240109	1316	21.58	20241206	4070	-60.69	20240109	1316	21.58	20241206	0.17	N	065570	500	79 억	195746	N	N	N	00	N
90	20241213	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1557	-24	5	-1.52	74632816	47844	34.50	1565	1579	1515	2055	1107	1581	1559.92	1.28	0	-8559	1740	1660	1616	1536	1492	1638	1514	80	474	500	1070	1	1	15924631	248	-1.18	0.57	12	0.30	-1317.00	2738.00	4070	20240109	-61.74	1316	20241206	18.31	4070	-61.74	20240109	1316	18.31	20241206	4070	-61.74	20240109	1316	18.31	20241206	0.17	N	065570	500	79 억	204046	N	N	N	00	N
91	20241213	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1569	-12	5	-0.76	67907854	43526	31.39	1565	1579	1515	2055	1107	1581	1560.17	1.28	0	-8049	1740	1660	1616	1536	1492	1638	1514	80	474	500	1070	1	1	15924631	250	-1.19	0.57	12	0.27	-1317.00	2738.00	4070	20240109	-61.45	1316	20241206	19.22	4070	-61.45	20240109	1316	19.22	20241206	4070	-61.45	20240109	1316	19.22	20241206	0.17	N	065570	500	79 억	204046	N	N	N	00	N
92	20241213	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1550	-31	5	-1.96	59686896	38222	27.56	1565	1579	1515	2055	1107	1581	1561.58	1.28	0	-7469	1740	1660	1616	1536	1492	1638	1514	80	474	500	1070	1	1	15924631	247	-1.18	0.57	12	0.24	-1317.00	2738.00	4070	20240109	-61.92	1316	20241206	17.78	4070	-61.92	20240109	1316	17.78	20241206	4070	-61.92	20240109	1316	17.78	20241206	0.17	N	065570	500	79 억	204046	N	N	N	00	N
93	20241213	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1568	-13	5	-0.82	45258515	28920	20.85	1565	1579	1553	2055	1107	1581	1564.96	1.28	0	-5979	1740	1660	1616	1536	1492	1638	1514	80	474	500	1070	1	1	15924631	250	-1.19	0.57	12	0.18	-1317.00	2738.00	4070	20240109	-61.47	1316	20241206	19.15	4070	-61.47	20240109	1316	19.15	20241206	4070	-61.47	20240109	1316	19.15	20241206	0.17	N	065570	500	79 억	204046	N	N	N	00	N
94	20241213	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1572	-9	5	-0.57	39025005	24922	17.97	1565	1579	1555	2055	1107	1581	1565.89	1.28	0	-5046	1740	1660	1616	1536	1492	1638	1514	80	474	500	1070	1	1	15924631	250	-1.19	0.57	12	0.16	-1317.00	2738.00	4070	20240109	-61.38	1316	20241206	19.45	4070	-61.38	20240109	1316	19.45	20241206	4070	-61.38	20240109	1316	19.45	20241206	0.17	N	065570	500	79 억	204046	N	N	N	00	N
95	20241213	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1576	-5	5	-0.32	20798367	13267	9.57	1565	1579	1555	2055	1107	1581	1567.68	1.28	0	-1935	1740	1660	1616	1536	1492	1638	1514	80	474	500	1070	1	1	15924631	251	-1.20	0.58	12	0.08	-1317.00	2738.00	4070	20240109	-61.28	1316	20241206	19.76	4070	-61.28	20240109	1316	19.76	20241206	4070	-61.28	20240109	1316	19.76	20241206	0.17	N	065570	500	79 억	204046	N	N	N	00	N
96	20241213	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1574	-7	5	-0.44	9523479	6107	4.40	1565	1579	1555	2055	1107	1581	1559.44	1.28	0	3432	1740	1660	1616	1536	1492	1638	1514	80	474	500	1070	1	1	15924631	251	-1.20	0.57	12	0.04	-1317.00	2738.00	4070	20240109	-61.33	1316	20241206	19.60	4070	-61.33	20240109	1316	19.60	20241206	4070	-61.33	20240109	1316	19.60	20241206	0.17	N	065570	500	79 억	204046	N	N	N	00	N
97	20241213	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1565	-16	5	-1.01	640085	409	0.29	1565	1565	1565	2055	1107	1581	1565.00	1.28	0	237	1740	1660	1616	1536	1492	1638	1514	80	474	500	1070	1	1	15924631	249	-1.19	0.57	12	0.00	-1317.00	2738.00	4070	20240109	-61.55	1316	20241206	18.92	4070	-61.55	20240109	1316	18.92	20241206	4070	-61.55	20240109	1316	18.92	20241206	0.17	N	065570	500	79 억	204046	N	N	N	00	N
98	20241212	160609	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1581	-26	5	-1.62	225854472	138578	141.28	1610	1696	1572	2085	1125	1607	1629.81	1.21	0	10818	1769	1687	1636	1554	1503	1729	1596	80	478	500	1090	1	1	15924631	252	-1.20	0.58	12	0.87	-1317.00	2738.00	4070	20240109	-61.15	1316	20241206	20.14	4070	-61.15	20240109	1316	20.14	20241206	4070	-61.15	20240109	1316	20.14	20241206	0.17	N	065570	500	79 억	193398	N	N	N	01	N
99	20241212	150602	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	-8	5	-0.50	219275586	134420	137.04	1610	1696	1586	2085	1125	1607	1631.27	1.21	0	11963	1769	1687	1636	1554	1503	1729	1596	80	478	500	1090	1	1	15924631	255	-1.21	0.58	12	0.84	-1317.00	2738.00	4070	20240109	-60.71	1316	20241206	21.50	4070	-60.71	20240109	1316	21.50	20241206	4070	-60.71	20240109	1316	21.50	20241206	0.17	N	065570	500	79 억	193398	N	N	N	01	N
100	20241212	140601	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1612	5	2	0.31	195693054	119719	122.06	1610	1696	1590	2085	1125	1607	1634.60	1.21	0	22194	1769	1687	1636	1554	1503	1729	1596	80	478	500	1090	1	1	15924631	257	-1.22	0.59	12	0.75	-1317.00	2738.00	4070	20240109	-60.39	1316	20241206	22.49	4070	-60.39	20240109	1316	22.49	20241206	4070	-60.39	20240109	1316	22.49	20241206	0.17	N	065570	500	79 억	193398	N	N	N	01	N
101	20241212	130600	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1658	51	2	3.17	170719627	104426	106.46	1610	1696	1590	2085	1125	1607	1634.84	1.21	0	23943	1769	1687	1636	1554	1503	1729	1596	80	478	500	1090	1	1	15924631	264	-1.26	0.61	12	0.66	-1317.00	2738.00	4070	20240109	-59.26	1316	20241206	25.99	4070	-59.26	20240109	1316	25.99	20241206	4070	-59.26	20240109	1316	25.99	20241206	0.17	N	065570	500	79 억	193398	N	N	N	01	N
102	20241212	120547	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1678	71	2	4.42	143024509	87721	89.43	1610	1696	1590	2085	1125	1607	1630.45	1.21	0	23682	1769	1687	1636	1554	1503	1729	1596	80	478	500	1090	1	1	15924631	267	-1.27	0.61	12	0.55	-1317.00	2738.00	4070	20240109	-58.77	1316	20241206	27.51	4070	-58.77	20240109	1316	27.51	20241206	4070	-58.77	20240109	1316	27.51	20241206	0.17	N	065570	500	79 억	193398	N	N	N	01	N
103	20241212	110558	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1635	28	2	1.74	76455236	47179	48.10	1610	1650	1590	2085	1125	1607	1620.54	1.21	0	2751	1769	1687	1636	1554	1503	1729	1596	80	478	500	1090	1	1	15924631	260	-1.24	0.60	12	0.30	-1317.00	2738.00	4070	20240109	-59.83	1316	20241206	24.24	4070	-59.83	20240109	1316	24.24	20241206	4070	-59.83	20240109	1316	24.24	20241206	0.17	N	065570	500	79 억	193398	N	N	N	01	N
104	20241212	100556	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1616	9	2	0.56	32900373	20470	20.87	1610	1629	1590	2085	1125	1607	1607.25	1.21	0	-439	1769	1687	1636	1554	1503	1729	1596	80	478	500	1090	1	1	15924631	257	-1.23	0.59	12	0.13	-1317.00	2738.00	4070	20240109	-60.29	1316	20241206	22.80	4070	-60.29	20240109	1316	22.80	20241206	4070	-60.29	20240109	1316	22.80	20241206	0.17	N	065570	500	79 억	193398	N	N	N	01	N
105	20241212	090602	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1597	-10	5	-0.62	6367868	3955	4.03	1610	1629	1597	2085	1125	1607	1610.08	1.21	0	-2611	1769	1687	1636	1554	1503	1729	1596	80	478	500	1090	1	1	15924631	254	-1.21	0.58	12	0.02	-1317.00	2738.00	4070	20240109	-60.76	1316	20241206	21.35	4070	-60.76	20240109	1316	21.35	20241206	4070	-60.76	20240109	1316	21.35	20241206	0.17	N	065570	500	79 억	193398	N	N	N	01	N
106	20241211	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1607	8	2	0.50	161951037	97528	37.57	1604	1718	1585	2075	1120	1599	1660.56	1.31	0	-13521	1734	1666	1531	1463	1328	1700	1497	80	476	500	1080	1	1	15924631	256	-1.22	0.59	12	0.61	-1317.00	2738.00	4070	20240109	-60.52	1316	20241206	22.11	4070	-60.52	20240109	1316	22.11	20241206	4070	-60.52	20240109	1316	22.11	20241206	0.17	N	065570	500	79 억	208259	N	N	N	00	N
107	20241211	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1592	-7	5	-0.44	157240056	94587	36.43	1604	1718	1585	2075	1120	1599	1662.39	1.31	0	-12035	1734	1666	1531	1463	1328	1700	1497	80	476	500	1080	1	1	15924631	254	-1.21	0.58	12	0.59	-1317.00	2738.00	4070	20240109	-60.88	1316	20241206	20.97	4070	-60.88	20240109	1316	20.97	20241206	4070	-60.88	20240109	1316	20.97	20241206	0.17	N	065570	500	79 억	208259	N	N	N	00	N
108	20241211	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1586	-13	5	-0.81	150590043	90426	34.83	1604	1718	1585	2075	1120	1599	1665.34	1.31	0	-11419	1734	1666	1531	1463	1328	1700	1497	80	476	500	1080	1	1	15924631	253	-1.20	0.58	12	0.57	-1317.00	2738.00	4070	20240109	-61.03	1316	20241206	20.52	4070	-61.03	20240109	1316	20.52	20241206	4070	-61.03	20240109	1316	20.52	20241206	0.17	N	065570	500	79 억	208259	N	N	N	00	N
109	20241211	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1602	3	2	0.19	137375613	82132	31.64	1604	1718	1600	2075	1120	1599	1672.62	1.31	0	-8696	1734	1666	1531	1463	1328	1700	1497	80	476	500	1080	1	1	15924631	255	-1.22	0.59	12	0.52	-1317.00	2738.00	4070	20240109	-60.64	1316	20241206	21.73	4070	-60.64	20240109	1316	21.73	20241206	4070	-60.64	20240109	1316	21.73	20241206	0.17	N	065570	500	79 억	208259	N	N	N	00	N
110	20241211	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1611	12	2	0.75	132459532	79080	30.46	1604	1718	1600	2075	1120	1599	1675.01	1.31	0	-7908	1734	1666	1531	1463	1328	1700	1497	80	476	500	1080	1	1	15924631	257	-1.22	0.59	12	0.50	-1317.00	2738.00	4070	20240109	-60.42	1316	20241206	22.42	4070	-60.42	20240109	1316	22.42	20241206	4070	-60.42	20240109	1316	22.42	20241206	0.17	N	065570	500	79 억	208259	N	N	N	00	N
111	20241211	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1630	31	2	1.94	121961446	72569	27.95	1604	1718	1604	2075	1120	1599	1680.63	1.31	0	-1865	1734	1666	1531	1463	1328	1700	1497	80	476	500	1080	1	1	15924631	260	-1.24	0.60	12	0.46	-1317.00	2738.00	4070	20240109	-59.95	1316	20241206	23.86	4070	-59.95	20240109	1316	23.86	20241206	4070	-59.95	20240109	1316	23.86	20241206	0.17	N	065570	500	79 억	208259	N	N	N	00	N
112	20241211	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1627	28	2	1.75	114319404	67871	26.14	1604	1718	1604	2075	1120	1599	1684.36	1.31	0	-1808	1734	1666	1531	1463	1328	1700	1497	80	476	500	1080	1	1	15924631	259	-1.24	0.59	12	0.43	-1317.00	2738.00	4070	20240109	-60.02	1316	20241206	23.63	4070	-60.02	20240109	1316	23.63	20241206	4070	-60.02	20240109	1316	23.63	20241206	0.17	N	065570	500	79 억	208259	N	N	N	00	N
113	20241211	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1659	60	2	3.75	21183697	12852	4.95	1604	1661	1604	2075	1120	1599	1648.28	1.31	0	-432	1734	1666	1531	1463	1328	1700	1497	80	476	500	1080	1	1	15924631	264	-1.26	0.61	12	0.08	-1317.00	2738.00	4070	20240109	-59.24	1316	20241206	26.06	4070	-59.24	20240109	1316	26.06	20241206	4070	-59.24	20240109	1316	26.06	20241206	0.17	N	065570	500	79 억	208259	N	N	N	00	N
114	20241210	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	147	2	10.12	377341462	259565	263.24	1443	1599	1396	1887	1017	1452	1453.66	0.88	0	67497	1560	1506	1428	1374	1296	1533	1401	80	435	500	980	1	1	15924631	255	-1.21	0.58	12	1.63	-1317.00	2738.00	4070	20240109	-60.71	1316	20241206	21.50	4070	-60.71	20240109	1316	21.50	20241206	4070	-60.71	20240109	1316	21.50	20241206	0.17	N	065570	500	79 억	140371	N	N	N	00	N
115	20241210	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1576	124	2	8.54	364999574	251794	255.36	1443	1590	1396	1887	1017	1452	1449.60	0.88	0	66440	1560	1506	1428	1374	1296	1533	1401	80	435	500	980	1	1	15924631	251	-1.20	0.58	12	1.58	-1317.00	2738.00	4070	20240109	-61.28	1316	20241206	19.76	4070	-61.28	20240109	1316	19.76	20241206	4070	-61.28	20240109	1316	19.76	20241206	0.17	N	065570	500	79 억	140371	N	N	N	00	N
116	20241210	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1587	135	2	9.30	338503244	234902	238.23	1443	1590	1396	1887	1017	1452	1441.04	0.88	0	61781	1560	1506	1428	1374	1296	1533	1401	80	435	500	980	1	1	15924631	253	-1.21	0.58	12	1.48	-1317.00	2738.00	4070	20240109	-61.01	1316	20241206	20.59	4070	-61.01	20240109	1316	20.59	20241206	4070	-61.01	20240109	1316	20.59	20241206	0.17	N	065570	500	79 억	140371	N	N	N	00	N
117	20241210	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	41	2	2.82	288147385	201829	204.68	1443	1494	1396	1887	1017	1452	1427.68	0.88	0	46823	1560	1506	1428	1374	1296	1533	1401	80	435	500	980	1	1	15924631	238	-1.13	0.55	12	1.27	-1317.00	2738.00	4070	20240109	-63.32	1316	20241206	13.45	4070	-63.32	20240109	1316	13.45	20241206	4070	-63.32	20240109	1316	13.45	20241206	0.17	N	065570	500	79 억	140371	N	N	N	00	N
118	20241210	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	18	2	1.24	268856455	188751	191.42	1443	1494	1396	1887	1017	1452	1424.40	0.88	0	40943	1560	1506	1428	1374	1296	1533	1401	80	435	500	980	1	1	15924631	234	-1.12	0.54	12	1.19	-1317.00	2738.00	4070	20240109	-63.88	1316	20241206	11.70	4070	-63.88	20240109	1316	11.70	20241206	4070	-63.88	20240109	1316	11.70	20241206	0.17	N	065570	500	79 억	140371	N	N	N	00	N
119	20241210	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1440	-12	5	-0.83	228873119	161339	163.62	1443	1494	1396	1887	1017	1452	1418.59	0.88	0	26654	1560	1506	1428	1374	1296	1533	1401	80	435	500	980	1	1	15924631	229	-1.09	0.53	12	1.01	-1317.00	2738.00	4070	20240109	-64.62	1316	20241206	9.42	4070	-64.62	20240109	1316	9.42	20241206	4070	-64.62	20240109	1316	9.42	20241206	0.17	N	065570	500	79 억	140371	N	N	N	00	N
120	20241210	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1437	-15	5	-1.03	133302789	93663	94.99	1443	1494	1400	1887	1017	1452	1423.22	0.88	0	24112	1560	1506	1428	1374	1296	1533	1401	80	435	500	980	1	1	15924631	229	-1.09	0.52	12	0.59	-1317.00	2738.00	4070	20240109	-64.69	1316	20241206	9.19	4070	-64.69	20240109	1316	9.19	20241206	4070	-64.69	20240109	1316	9.19	20241206	0.17	N	065570	500	79 억	140371	N	N	N	00	N
121	20241210	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1447	-5	5	-0.34	1126521	770	0.78	1443	1494	1443	1887	1017	1452	1463.01	0.88	0	-59	1560	1506	1428	1374	1296	1533	1401	80	435	500	980	1	1	15924631	230	-1.10	0.53	12	0.00	-1317.00	2738.00	4070	20240109	-64.45	1316	20241206	9.95	4070	-64.45	20240109	1316	9.95	20241206	4070	-64.45	20240109	1316	9.95	20241206	0.17	N	065570	500	79 억	140371	N	N	N	00	N
122	20241209	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1452	64	2	4.61	138570094	98489	86.78	1389	1482	1350	1804	972	1388	1406.89	0.87	0	2302	1557	1472	1394	1309	1231	1433	1270	80	416	500	940	1	1	15924631	231	-1.10	0.53	12	0.62	-1317.00	2738.00	4070	20240109	-64.32	1316	20241206	10.33	4070	-64.32	20240109	1316	10.33	20241206	4070	-64.32	20240109	1316	10.33	20241206	0.19	N	065570	500	79 억	138008	N	N	N	00	N
123	20241209	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1443	55	2	3.96	129524812	92227	81.26	1389	1482	1350	1804	972	1388	1404.41	0.87	0	1797	1557	1472	1394	1309	1231	1433	1270	80	416	500	940	1	1	15924631	230	-1.10	0.53	12	0.58	-1317.00	2738.00	4070	20240109	-64.55	1316	20241206	9.65	4070	-64.55	20240109	1316	9.65	20241206	4070	-64.55	20240109	1316	9.65	20241206	0.19	N	065570	500	79 억	138008	N	N	N	00	N
124	20241209	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1445	57	2	4.11	117542550	83914	73.94	1389	1482	1350	1804	972	1388	1400.75	0.87	0	1818	1557	1472	1394	1309	1231	1433	1270	80	416	500	940	1	1	15924631	230	-1.10	0.53	12	0.53	-1317.00	2738.00	4070	20240109	-64.50	1316	20241206	9.80	4070	-64.50	20240109	1316	9.80	20241206	4070	-64.50	20240109	1316	9.80	20241206	0.19	N	065570	500	79 억	138008	N	N	N	00	N
125	20241209	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1445	57	2	4.11	106157528	76001	66.96	1389	1482	1350	1804	972	1388	1396.79	0.87	0	1661	1557	1472	1394	1309	1231	1433	1270	80	416	500	940	1	1	15924631	230	-1.10	0.53	12	0.48	-1317.00	2738.00	4070	20240109	-64.50	1316	20241206	9.80	4070	-64.50	20240109	1316	9.80	20241206	4070	-64.50	20240109	1316	9.80	20241206	0.19	N	065570	500	79 억	138008	N	N	N	00	N
126	20241209	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1482	94	2	6.77	94535609	67987	59.90	1389	1482	1350	1804	972	1388	1390.50	0.87	0	4572	1557	1472	1394	1309	1231	1433	1270	80	416	500	940	1	1	15924631	236	-1.13	0.54	12	0.43	-1317.00	2738.00	4070	20240109	-63.59	1316	20241206	12.61	4070	-63.59	20240109	1316	12.61	20241206	4070	-63.59	20240109	1316	12.61	20241206	0.19	N	065570	500	79 억	138008	N	N	N	00	N
127	20241209	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1428	40	2	2.88	66212540	48311	42.57	1389	1450	1350	1804	972	1388	1370.55	0.87	0	5110	1557	1472	1394	1309	1231	1433	1270	80	416	500	940	1	1	15924631	227	-1.08	0.52	12	0.30	-1317.00	2738.00	4070	20240109	-64.91	1316	20241206	8.51	4070	-64.91	20240109	1316	8.51	20241206	4070	-64.91	20240109	1316	8.51	20241206	0.19	N	065570	500	79 억	138008	N	N	N	00	N
128	20241209	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1366	-22	5	-1.59	38994561	28721	25.31	1389	1389	1350	1804	972	1388	1357.70	0.87	0	-570	1557	1472	1394	1309	1231	1433	1270	80	416	500	940	1	1	15924631	218	-1.04	0.50	12	0.18	-1317.00	2738.00	4070	20240109	-66.44	1316	20241206	3.80	4070	-66.44	20240109	1316	3.80	20241206	4070	-66.44	20240109	1316	3.80	20241206	0.19	N	065570	500	79 억	138008	N	N	N	00	N
129	20241209	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1352	-36	5	-2.59	9538314	6966	6.14	1389	1389	1351	1804	972	1388	1369.27	0.87	0	-5511	1557	1472	1394	1309	1231	1433	1270	80	416	500	940	1	1	15924631	215	-1.03	0.49	12	0.04	-1317.00	2738.00	4070	20240109	-66.78	1316	20241206	2.74	4070	-66.78	20240109	1316	2.74	20241206	4070	-66.78	20240109	1316	2.74	20241206	0.19	N	065570	500	79 억	138008	N	N	N	00	N
130	20241206	160551	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1388	-52	5	-3.61	155219455	112850	116.89	1446	1479	1316	1872	1008	1440	1375.45	0.63	0	38599	1568	1504	1471	1407	1374	1487	1390	80	432	500	970	1	1	15924631	221	-1.05	0.51	12	0.71	-1317.00	2738.00	4070	20240109	-65.90	1316	20241206	5.47	4070	-65.90	20240109	1316	5.47	20241206	4070	-65.90	20240109	1316	5.47	20241206	0.19	N	065570	500	79 억	100682	N	N	N	00	N
131	20241206	150554	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1386	-54	5	-3.75	152393724	110821	114.78	1446	1479	1316	1872	1008	1440	1375.13	0.63	0	38118	1568	1504	1471	1407	1374	1487	1390	80	432	500	970	1	1	15924631	221	-1.05	0.51	12	0.70	-1317.00	2738.00	4070	20240109	-65.95	1316	20241206	5.32	4070	-65.95	20240109	1316	5.32	20241206	4070	-65.95	20240109	1316	5.32	20241206	0.19	N	065570	500	79 억	100682	N	N	N	00	N
132	20241206	140552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1365	-75	5	-5.21	99127749	72076	74.65	1446	1479	1316	1872	1008	1440	1375.32	0.63	0	15559	1568	1504	1471	1407	1374	1487	1390	80	432	500	970	1	1	15924631	217	-1.04	0.50	12	0.45	-1317.00	2738.00	4070	20240109	-66.46	1316	20241206	3.72	4070	-66.46	20240109	1316	3.72	20241206	4070	-66.46	20240109	1316	3.72	20241206	0.19	N	065570	500	79 억	100682	N	N	N	00	N
133	20241206	130553	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1361	-79	5	-5.49	84141580	61131	63.32	1446	1479	1316	1872	1008	1440	1376.41	0.63	0	12042	1568	1504	1471	1407	1374	1487	1390	80	432	500	970	1	1	15924631	217	-1.03	0.50	12	0.38	-1317.00	2738.00	4070	20240109	-66.56	1316	20241206	3.42	4070	-66.56	20240109	1316	3.42	20241206	4070	-66.56	20240109	1316	3.42	20241206	0.19	N	065570	500	79 억	100682	N	N	N	00	N
134	20241206	120550	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1352	-88	5	-6.11	57517623	41426	42.91	1446	1479	1331	1872	1008	1440	1388.44	0.63	0	129	1568	1504	1471	1407	1374	1487	1390	80	432	500	970	1	1	15924631	215	-1.03	0.49	12	0.26	-1317.00	2738.00	4070	20240109	-66.78	1331	20241206	1.58	4070	-66.78	20240109	1331	1.58	20241206	4070	-66.78	20240109	1331	1.58	20241206	0.19	N	065570	500	79 억	100682	N	N	N	00	N
135	20241206	110552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1377	-63	5	-4.38	34103532	24302	25.17	1446	1479	1368	1872	1008	1440	1403.32	0.63	0	-2072	1568	1504	1471	1407	1374	1487	1390	80	432	500	970	1	1	15924631	219	-1.05	0.50	12	0.15	-1317.00	2738.00	4070	20240109	-66.17	1368	20241206	0.66	4070	-66.17	20240109	1368	0.66	20241206	4070	-66.17	20240109	1368	0.66	20241206	0.19	N	065570	500	79 억	100682	N	N	N	00	N
136	20241206	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1406	-34	5	-2.36	10761665	7506	7.77	1446	1479	1405	1872	1008	1440	1433.74	0.63	0	-4791	1568	1504	1471	1407	1374	1487	1390	80	432	500	970	1	1	15924631	224	-1.07	0.51	12	0.05	-1317.00	2738.00	4070	20240109	-65.45	1400	20240805	0.43	4070	-65.45	20240109	1400	0.43	20240805	4070	-65.45	20240109	1400	0.43	20240805	0.19	N	065570	500	79 억	100682	N	N	N	00	N
137	20241206	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1446	6	2	0.42	1442252	991	1.03	1446	1479	1446	1872	1008	1440	1455.35	0.63	0	12	1568	1504	1471	1407	1374	1487	1390	80	432	500	970	1	1	15924631	230	-1.10	0.53	12	0.01	-1317.00	2738.00	4070	20240109	-64.47	1400	20240805	3.29	4070	-64.47	20240109	1400	3.29	20240805	4070	-64.47	20240109	1400	3.29	20240805	0.19	N	065570	500	79 억	100682	N	N	N	00	N
138	20241205	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1440	-75	5	-4.95	140615558	94892	58.43	1499	1535	1438	1969	1061	1515	1481.85	0.71	0	-12570	1633	1574	1503	1444	1373	1538	1408	80	454	500	1030	1	1	15924631	229	-1.09	0.53	12	0.60	-1317.00	2738.00	4070	20240109	-64.62	1400	20240805	2.86	4070	-64.62	20240109	1400	2.86	20240805	4070	-64.62	20240109	1400	2.86	20240805	0.19	N	065570	500	79 억	113252	N	N	N	00	N
139	20241205	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	-55	5	-3.63	121150814	81442	50.15	1499	1535	1438	1969	1061	1515	1487.57	0.71	0	-17324	1633	1574	1503	1444	1373	1538	1408	80	454	500	1030	1	1	15924631	232	-1.11	0.53	12	0.51	-1317.00	2738.00	4070	20240109	-64.13	1400	20240805	4.29	4070	-64.13	20240109	1400	4.29	20240805	4070	-64.13	20240109	1400	4.29	20240805	0.19	N	065570	500	79 억	113252	N	N	N	00	N
140	20241205	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1479	-36	5	-2.38	93338258	62415	38.43	1499	1535	1469	1969	1061	1515	1495.45	0.71	0	-15226	1633	1574	1503	1444	1373	1538	1408	80	454	500	1030	1	1	15924631	236	-1.12	0.54	12	0.39	-1317.00	2738.00	4070	20240109	-63.66	1400	20240805	5.64	4070	-63.66	20240109	1400	5.64	20240805	4070	-63.66	20240109	1400	5.64	20240805	0.19	N	065570	500	79 억	113252	N	N	N	00	N
141	20241205	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1480	-35	5	-2.31	81686759	54504	33.56	1499	1535	1480	1969	1061	1515	1498.73	0.71	0	-16312	1633	1574	1503	1444	1373	1538	1408	80	454	500	1030	1	1	15924631	236	-1.12	0.54	12	0.34	-1317.00	2738.00	4070	20240109	-63.64	1400	20240805	5.71	4070	-63.64	20240109	1400	5.71	20240805	4070	-63.64	20240109	1400	5.71	20240805	0.19	N	065570	500	79 억	113252	N	N	N	00	N
142	20241205	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1511	-4	5	-0.26	65523405	43634	26.87	1499	1535	1480	1969	1061	1515	1501.66	0.71	0	-12698	1633	1574	1503	1444	1373	1538	1408	80	454	500	1030	1	1	15924631	241	-1.15	0.55	12	0.27	-1317.00	2738.00	4070	20240109	-62.87	1400	20240805	7.93	4070	-62.87	20240109	1400	7.93	20240805	4070	-62.87	20240109	1400	7.93	20240805	0.19	N	065570	500	79 억	113252	N	N	N	00	N
143	20241205	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	-5	5	-0.33	62238575	41449	25.52	1499	1535	1480	1969	1061	1515	1501.57	0.71	0	-11351	1633	1574	1503	1444	1373	1538	1408	80	454	500	1030	1	1	15924631	240	-1.15	0.55	12	0.26	-1317.00	2738.00	4070	20240109	-62.90	1400	20240805	7.86	4070	-62.90	20240109	1400	7.86	20240805	4070	-62.90	20240109	1400	7.86	20240805	0.19	N	065570	500	79 억	113252	N	N	N	00	N
144	20241205	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1517	2	2	0.13	49428747	32971	20.30	1499	1535	1480	1969	1061	1515	1499.16	0.71	0	-6813	1633	1574	1503	1444	1373	1538	1408	80	454	500	1030	1	1	15924631	242	-1.15	0.55	12	0.21	-1317.00	2738.00	4070	20240109	-62.73	1400	20240805	8.36	4070	-62.73	20240109	1400	8.36	20240805	4070	-62.73	20240109	1400	8.36	20240805	0.19	N	065570	500	79 억	113252	N	N	N	00	N
145	20241205	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	-16	5	-1.06	3063555	2026	1.25	1499	1535	1499	1969	1061	1515	1512.12	0.71	0	-643	1633	1574	1503	1444	1373	1538	1408	80	454	500	1030	1	1	15924631	239	-1.14	0.55	12	0.01	-1317.00	2738.00	4070	20240109	-63.17	1400	20240805	7.07	4070	-63.17	20240109	1400	7.07	20240805	4070	-63.17	20240109	1400	7.07	20240805	0.19	N	065570	500	79 억	113252	N	N	N	00	N
146	20241204	160534	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1515	-47	5	-3.01	241098451	162183	58.91	1560	1562	1432	2030	1094	1562	1486.58	0.75	0	-6245	1711	1636	1576	1501	1441	1606	1471	80	468	500	1060	1	1	15924631	241	-1.15	0.55	12	1.02	-1317.00	2738.00	4070	20240109	-62.78	1400	20240805	8.21	4070	-62.78	20240109	1400	8.21	20240805	4070	-62.78	20240109	1400	8.21	20240805	0.19	N	065570	500	79 억	119180	N	N	N	01	N
147	20241204	150535	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1513	-49	5	-3.14	228625594	153941	55.91	1560	1562	1432	2030	1094	1562	1485.15	0.75	0	-5991	1711	1636	1576	1501	1441	1606	1471	80	468	500	1060	1	1	15924631	241	-1.15	0.55	12	0.97	-1317.00	2738.00	4070	20240109	-62.83	1400	20240805	8.07	4070	-62.83	20240109	1400	8.07	20240805	4070	-62.83	20240109	1400	8.07	20240805	0.19	N	065570	500	79 억	119180	N	N	N	01	N
148	20241204	140534	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	-43	5	-2.75	218560509	147248	53.48	1560	1562	1432	2030	1094	1562	1484.30	0.75	0	-2839	1711	1636	1576	1501	1441	1606	1471	80	468	500	1060	1	1	15924631	242	-1.15	0.55	12	0.92	-1317.00	2738.00	4070	20240109	-62.68	1400	20240805	8.50	4070	-62.68	20240109	1400	8.50	20240805	4070	-62.68	20240109	1400	8.50	20240805	0.19	N	065570	500	79 억	119180	N	N	N	01	N
149	20241204	130531	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	-67	5	-4.29	205471915	138526	50.31	1560	1562	1432	2030	1094	1562	1483.27	0.75	0	-1886	1711	1636	1576	1501	1441	1606	1471	80	468	500	1060	1	1	15924631	238	-1.14	0.55	12	0.87	-1317.00	2738.00	4070	20240109	-63.27	1400	20240805	6.79	4070	-63.27	20240109	1400	6.79	20240805	4070	-63.27	20240109	1400	6.79	20240805	0.19	N	065570	500	79 억	119180	N	N	N	01	N
150	20241204	120529	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1444	-118	5	-7.55	195222482	131546	47.78	1560	1562	1432	2030	1094	1562	1484.06	0.75	0	-3596	1711	1636	1576	1501	1441	1606	1471	80	468	500	1060	1	1	15924631	230	-1.10	0.53	12	0.83	-1317.00	2738.00	4070	20240109	-64.52	1400	20240805	3.14	4070	-64.52	20240109	1400	3.14	20240805	4070	-64.52	20240109	1400	3.14	20240805	0.19	N	065570	500	79 억	119180	N	N	N	01	N
151	20241204	110525	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1447	-115	5	-7.36	170094750	114141	41.46	1560	1562	1432	2030	1094	1562	1490.22	0.75	0	-5486	1711	1636	1576	1501	1441	1606	1471	80	468	500	1060	1	1	15924631	230	-1.10	0.53	12	0.72	-1317.00	2738.00	4070	20240109	-64.45	1400	20240805	3.36	4070	-64.45	20240109	1400	3.36	20240805	4070	-64.45	20240109	1400	3.36	20240805	0.19	N	065570	500	79 억	119180	N	N	N	01	N
152	20241204	100527	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1503	-59	5	-3.78	114460877	76337	27.73	1560	1562	1432	2030	1094	1562	1499.42	0.75	0	-8787	1711	1636	1576	1501	1441	1606	1471	80	468	500	1060	1	1	15924631	239	-1.14	0.55	12	0.48	-1317.00	2738.00	4070	20240109	-63.07	1400	20240805	7.36	4070	-63.07	20240109	1400	7.36	20240805	4070	-63.07	20240109	1400	7.36	20240805	0.19	N	065570	500	79 억	119180	N	N	N	01	N
153	20241204	090534	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1520	-42	5	-2.69	18021495	11816	4.29	1560	1562	1500	2030	1094	1562	1525.18	0.75	0	-6848	1711	1636	1576	1501	1441	1606	1471	80	468	500	1060	1	1	15924631	242	-1.15	0.56	12	0.07	-1317.00	2738.00	4070	20240109	-62.65	1400	20240805	8.57	4070	-62.65	20240109	1400	8.57	20240805	4070	-62.65	20240109	1400	8.57	20240805	0.19	N	065570	500	79 억	119180	N	N	N	01	N
154	20241203	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1562	-77	5	-4.70	432041318	275113	292.65	1639	1651	1516	2130	1148	1639	1570.41	0.43	0	52045	2023	1830	1707	1514	1391	1769	1453	80	491	500	1110	1	1	15924631	249	-1.19	0.57	12	1.73	-1317.00	2738.00	4070	20240109	-61.62	1400	20240805	11.57	4070	-61.62	20240109	1400	11.57	20240805	4070	-61.62	20240109	1400	11.57	20240805	0.19	N	065570	500	79 억	68040	N	N	N	00	N
155	20241203	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1566	-73	5	-4.45	414650020	263980	280.81	1639	1651	1516	2130	1148	1639	1570.76	0.43	0	52064	2023	1830	1707	1514	1391	1769	1453	80	491	500	1110	1	1	15924631	249	-1.19	0.57	12	1.66	-1317.00	2738.00	4070	20240109	-61.52	1400	20240805	11.86	4070	-61.52	20240109	1400	11.86	20240805	4070	-61.52	20240109	1400	11.86	20240805	0.19	N	065570	500	79 억	68040	N	N	N	00	N
156	20241203	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1562	-77	5	-4.70	368082182	234157	249.08	1639	1651	1516	2130	1148	1639	1571.95	0.43	0	43321	2023	1830	1707	1514	1391	1769	1453	80	491	500	1110	1	1	15924631	249	-1.19	0.57	12	1.47	-1317.00	2738.00	4070	20240109	-61.62	1400	20240805	11.57	4070	-61.62	20240109	1400	11.57	20240805	4070	-61.62	20240109	1400	11.57	20240805	0.19	N	065570	500	79 억	68040	N	N	N	00	N
157	20241203	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1562	-77	5	-4.70	348777644	221838	235.98	1639	1651	1516	2130	1148	1639	1572.22	0.43	0	40902	2023	1830	1707	1514	1391	1769	1453	80	491	500	1110	1	1	15924631	249	-1.19	0.57	12	1.39	-1317.00	2738.00	4070	20240109	-61.62	1400	20240805	11.57	4070	-61.62	20240109	1400	11.57	20240805	4070	-61.62	20240109	1400	11.57	20240805	0.19	N	065570	500	79 억	68040	N	N	N	00	N
158	20241203	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1572	-67	5	-4.09	309355209	196584	209.12	1639	1651	1516	2130	1148	1639	1573.65	0.43	0	46151	2023	1830	1707	1514	1391	1769	1453	80	491	500	1110	1	1	15924631	250	-1.19	0.57	12	1.23	-1317.00	2738.00	4070	20240109	-61.38	1400	20240805	12.29	4070	-61.38	20240109	1400	12.29	20240805	4070	-61.38	20240109	1400	12.29	20240805	0.19	N	065570	500	79 억	68040	N	N	N	00	N
159	20241203	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1607	-32	5	-1.95	281301722	178887	190.29	1639	1651	1516	2130	1148	1639	1572.51	0.43	0	53534	2023	1830	1707	1514	1391	1769	1453	80	491	500	1110	1	1	15924631	256	-1.22	0.59	12	1.12	-1317.00	2738.00	4070	20240109	-60.52	1400	20240805	14.79	4070	-60.52	20240109	1400	14.79	20240805	4070	-60.52	20240109	1400	14.79	20240805	0.19	N	065570	500	79 억	68040	N	N	N	00	N
160	20241203	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1571	-68	5	-4.15	225698867	143905	153.08	1639	1651	1516	2130	1148	1639	1568.39	0.43	0	42705	2023	1830	1707	1514	1391	1769	1453	80	491	500	1110	1	1	15924631	250	-1.19	0.57	12	0.90	-1317.00	2738.00	4070	20240109	-61.40	1400	20240805	12.21	4070	-61.40	20240109	1400	12.21	20240805	4070	-61.40	20240109	1400	12.21	20240805	0.19	N	065570	500	79 억	68040	N	N	N	00	N
161	20241203	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1627	-12	5	-0.73	29501961	18453	19.63	1639	1651	1585	2130	1148	1639	1598.76	0.43	0	4991	2023	1830	1707	1514	1391	1769	1453	80	491	500	1110	1	1	15924631	259	-1.24	0.59	12	0.12	-1317.00	2738.00	4070	20240109	-60.02	1400	20240805	16.21	4070	-60.02	20240109	1400	16.21	20240805	4070	-60.02	20240109	1400	16.21	20240805	0.19	N	065570	500	79 억	68040	N	N	N	00	N
162	20241202	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1639	-62	5	-3.64	156212876	94007	110.89	1900	1900	1584	2210	1191	1701	1661.72	0.44	0	-1225	1946	1823	1762	1639	1578	1793	1609	80	509	500	1150	1	1	15924631	261	-1.24	0.60	12	0.59	-1317.00	2738.00	4070	20240109	-59.73	1400	20240805	17.07	4070	-59.73	20240109	1400	17.07	20240805	4070	-59.73	20240109	1400	17.07	20240805	0.19	N	065570	500	79 억	70138	N	N	N	00	N
163	20241202	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	-52	5	-3.06	146768419	88234	104.08	1900	1900	1584	2210	1191	1701	1663.40	0.44	0	370	1946	1823	1762	1639	1578	1793	1609	80	509	500	1150	1	1	15924631	263	-1.25	0.60	12	0.55	-1317.00	2738.00	4070	20240109	-59.48	1400	20240805	17.79	4070	-59.48	20240109	1400	17.79	20240805	4070	-59.48	20240109	1400	17.79	20240805	0.19	N	065570	500	79 억	70138	N	N	N	00	N
164	20241202	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1661	-40	5	-2.35	138641762	83342	98.31	1900	1900	1584	2210	1191	1701	1663.53	0.44	0	1168	1946	1823	1762	1639	1578	1793	1609	80	509	500	1150	1	1	15924631	265	-1.26	0.61	12	0.52	-1317.00	2738.00	4070	20240109	-59.19	1400	20240805	18.64	4070	-59.19	20240109	1400	18.64	20240805	4070	-59.19	20240109	1400	18.64	20240805	0.19	N	065570	500	79 억	70138	N	N	N	00	N
165	20241202	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1684	-17	5	-1.00	132261451	79541	93.83	1900	1900	1584	2210	1191	1701	1662.81	0.44	0	1407	1946	1823	1762	1639	1578	1793	1609	80	509	500	1150	1	1	15924631	268	-1.28	0.62	12	0.50	-1317.00	2738.00	4070	20240109	-58.62	1400	20240805	20.29	4070	-58.62	20240109	1400	20.29	20240805	4070	-58.62	20240109	1400	20.29	20240805	0.19	N	065570	500	79 억	70138	N	N	N	00	N
166	20241202	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1700	-1	5	-0.06	55797917	32028	37.78	1900	1900	1700	2210	1191	1701	1742.16	0.44	0	-12841	1946	1823	1762	1639	1578	1793	1609	80	509	500	1150	1	1	15924631	271	-1.29	0.62	12	0.20	-1317.00	2738.00	4070	20240109	-58.23	1400	20240805	21.43	4070	-58.23	20240109	1400	21.43	20240805	4070	-58.23	20240109	1400	21.43	20240805	0.19	N	065570	500	79 억	70138	N	N	N	00	N
167	20241202	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1742	41	2	2.41	29882745	16914	19.95	1900	1900	1719	2210	1191	1701	1766.75	0.44	0	-3139	1946	1823	1762	1639	1578	1793	1609	80	509	500	1150	1	1	15924631	277	-1.32	0.64	12	0.11	-1317.00	2738.00	4070	20240109	-57.20	1400	20240805	24.43	4070	-57.20	20240109	1400	24.43	20240805	4070	-57.20	20240109	1400	24.43	20240805	0.19	N	065570	500	79 억	70138	N	N	N	00	N
168	20241202	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	52	2	3.06	26828303	15169	17.89	1900	1900	1719	2210	1191	1701	1768.63	0.44	0	-2063	1946	1823	1762	1639	1578	1793	1609	80	509	500	1150	1	1	15924631	279	-1.33	0.64	12	0.10	-1317.00	2738.00	4070	20240109	-56.93	1400	20240805	25.21	4070	-56.93	20240109	1400	25.21	20240805	4070	-56.93	20240109	1400	25.21	20240805	0.19	N	065570	500	79 억	70138	N	N	N	00	N
169	20241202	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	19	2	1.12	6659601	3662	4.32	1900	1900	1719	2210	1191	1701	1818.57	0.44	0	-84	1946	1823	1762	1639	1578	1793	1609	80	509	500	1150	1	1	15924631	274	-1.31	0.63	12	0.02	-1317.00	2738.00	4070	20240109	-57.74	1400	20240805	22.86	4070	-57.74	20240109	1400	22.86	20240805	4070	-57.74	20240109	1400	22.86	20240805	0.19	N	065570	500	79 억	70138	Y	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History