KissMeData/069330/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20241231	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-3	5	-0.23	14755705	11627	30.78	1263	1281	1262	1666	898	1282	1269.09	0.41	-550	-550	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.08	-221.00	1327.00	1851	20231220	-30.90	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
3	20241231	150648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-3	5	-0.23	14755705	11627	30.78	1263	1281	1262	1666	898	1282	1269.09	0.41	-550	-550	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.08	-221.00	1327.00	1851	20231220	-30.90	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
4	20241231	140645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-3	5	-0.23	14755705	11627	30.78	1263	1281	1262	1666	898	1282	1269.09	0.41	-550	-550	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.08	-221.00	1327.00	1851	20231220	-30.90	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
5	20241231	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-3	5	-0.23	14755705	11627	30.78	1263	1281	1262	1666	898	1282	1269.09	0.41	-550	-550	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.08	-221.00	1327.00	1851	20231220	-30.90	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
6	20241231	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-3	5	-0.23	14755705	11627	30.78	1263	1281	1262	1666	898	1282	1269.09	0.41	-550	-550	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.08	-221.00	1327.00	1851	20231220	-30.90	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
7	20241231	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-3	5	-0.23	14755705	11627	30.78	1263	1281	1262	1666	898	1282	1269.09	0.41	-550	-550	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.08	-221.00	1327.00	1851	20231220	-30.90	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
8	20241231	100642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-3	5	-0.23	14755705	11627	30.78	1263	1281	1262	1666	898	1282	1269.09	0.41	-550	-550	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.08	-221.00	1327.00	1851	20231220	-30.90	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
9	20241231	090648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-3	5	-0.23	14755705	11627	30.78	1263	1281	1262	1666	898	1282	1269.09	0.41	-550	-550	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.08	-221.00	1327.00	1851	20231220	-30.90	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	57956	N	N	N	N
10	20241230	160643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-3	5	-0.23	14755705	11627	30.78	1263	1281	1262	1666	898	1282	1269.09	0.41	0	-550	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.08	-221.00	1327.00	1851	20231220	-30.90	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	58506	N	N	N	N
11	20241230	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1263	-19	5	-1.48	11726915	9244	24.47	1263	1281	1262	1666	898	1282	1268.60	0.41	0	-269	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	179	-5.71	0.95	12	0.07	-221.00	1327.00	1851	20231220	-31.77	1193	20241104	5.87	1671	-24.42	20240109	1193	5.87	20241104	1671	-24.42	20240109	1193	5.87	20241104	0.01	N	069330	500	70 억	58506	N	N	N	N
12	20241230	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-3	5	-0.23	10116475	7970	21.10	1263	1281	1262	1666	898	1282	1269.32	0.41	0	-191	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.06	-221.00	1327.00	1851	20231220	-30.90	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	58506	N	N	N	N
13	20241230	130645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1277	-5	5	-0.39	2593462	2028	5.37	1263	1281	1263	1666	898	1282	1278.83	0.41	0	-131	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	181	-5.78	0.96	12	0.01	-221.00	1327.00	1851	20231220	-31.01	1193	20241104	7.04	1671	-23.58	20240109	1193	7.04	20241104	1671	-23.58	20240109	1193	7.04	20241104	0.01	N	069330	500	70 억	58506	N	N	N	N
14	20241230	120643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	-2	5	-0.16	2476983	1937	5.13	1263	1281	1263	1666	898	1282	1278.77	0.41	0	-108	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.01	-221.00	1327.00	1851	20231220	-30.85	1193	20241104	7.29	1671	-23.40	20240109	1193	7.29	20241104	1671	-23.40	20240109	1193	7.29	20241104	0.01	N	069330	500	70 억	58506	N	N	N	N
15	20241230	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1280	-2	5	-0.16	2476983	1937	5.13	1263	1281	1263	1666	898	1282	1278.77	0.41	0	-108	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.01	-221.00	1327.00	1851	20231220	-30.85	1193	20241104	7.29	1671	-23.40	20240109	1193	7.29	20241104	1671	-23.40	20240109	1193	7.29	20241104	0.01	N	069330	500	70 억	58506	N	N	N	N
16	20241230	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1279	-3	5	-0.23	2389893	1869	4.95	1263	1281	1263	1666	898	1282	1278.70	0.41	0	-100	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	182	-5.79	0.96	12	0.01	-221.00	1327.00	1851	20231220	-30.90	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	58506	N	N	N	N
17	20241230	090647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1265	-17	5	-1.33	209666	166	0.44	1263	1265	1263	1666	898	1282	1263.05	0.41	0	59	1316	1299	1278	1261	1240	1288	1250	71	384	500	870	1	1	14191091	180	-5.72	0.95	12	0.00	-221.00	1327.00	1851	20231220	-31.66	1193	20241104	6.04	1671	-24.30	20240109	1193	6.04	20241104	1671	-24.30	20240109	1193	6.04	20241104	0.01	N	069330	500	70 억	58506	N	N	N	N
18	20241227	160642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	-13	5	-1.00	48212221	37780	160.51	1295	1295	1257	1683	907	1295	1276.13	0.42	0	-608	1348	1321	1293	1266	1238	1335	1280	71	388	500	880	1	1	14191091	182	-5.80	0.97	12	0.27	-221.00	1327.00	1851	20231220	-30.74	1193	20241104	7.46	1671	-23.28	20240109	1193	7.46	20241104	1671	-23.28	20240109	1193	7.46	20241104	0.01	N	069330	500	70 억	59037	N	N	N	N
19	20241227	150642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	-15	5	-1.16	45335739	35530	150.95	1295	1295	1257	1683	907	1295	1275.98	0.42	0	-405	1348	1321	1293	1266	1238	1335	1280	71	388	500	880	1	1	14191091	182	-5.79	0.96	12	0.25	-221.00	1327.00	1851	20231220	-30.85	1193	20241104	7.29	1671	-23.40	20240109	1193	7.29	20241104	1671	-23.40	20240109	1193	7.29	20241104	0.01	N	069330	500	70 억	59037	N	N	N	N
20	20241227	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	-8	5	-0.62	45251130	35464	150.67	1295	1295	1257	1683	907	1295	1275.97	0.42	0	-386	1348	1321	1293	1266	1238	1335	1280	71	388	500	880	1	1	14191091	183	-5.82	0.97	12	0.25	-221.00	1327.00	1851	20231220	-30.47	1193	20241104	7.88	1671	-22.98	20240109	1193	7.88	20241104	1671	-22.98	20240109	1193	7.88	20241104	0.01	N	069330	500	70 억	59037	N	N	N	N
21	20241227	130643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	-7	5	-0.54	44950211	35230	149.68	1295	1295	1257	1683	907	1295	1275.91	0.42	0	-359	1348	1321	1293	1266	1238	1335	1280	71	388	500	880	1	1	14191091	183	-5.83	0.97	12	0.25	-221.00	1327.00	1851	20231220	-30.42	1193	20241104	7.96	1671	-22.92	20240109	1193	7.96	20241104	1671	-22.92	20240109	1193	7.96	20241104	0.01	N	069330	500	70 억	59037	N	N	N	N
22	20241227	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	-1	5	-0.08	44875465	35172	149.43	1295	1295	1257	1683	907	1295	1275.89	0.42	0	-337	1348	1321	1293	1266	1238	1335	1280	71	388	500	880	1	1	14191091	184	-5.86	0.98	12	0.25	-221.00	1327.00	1851	20231220	-30.09	1193	20241104	8.47	1671	-22.56	20240109	1193	8.47	20241104	1671	-22.56	20240109	1193	8.47	20241104	0.01	N	069330	500	70 억	59037	N	N	N	N
23	20241227	110642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	-16	5	-1.24	7809563	6074	25.81	1295	1295	1276	1683	907	1295	1285.74	0.42	0	226	1348	1321	1293	1266	1238	1335	1280	71	388	500	880	1	1	14191091	182	-5.79	0.96	12	0.04	-221.00	1327.00	1851	20231220	-30.90	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1671	-23.46	20240109	1193	7.21	20241104	0.01	N	069330	500	70 억	59037	N	N	N	N
24	20241227	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-19	5	-1.47	7667577	5963	25.33	1295	1295	1276	1683	907	1295	1285.86	0.42	0	226	1348	1321	1293	1266	1238	1335	1280	71	388	500	880	1	1	14191091	181	-5.77	0.96	12	0.04	-221.00	1327.00	1851	20231220	-31.06	1193	20241104	6.96	1671	-23.64	20240109	1193	6.96	20241104	1671	-23.64	20240109	1193	6.96	20241104	0.01	N	069330	500	70 억	59037	N	N	N	N
25	20241227	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-19	5	-1.47	2002051	1546	6.57	1295	1295	1276	1683	907	1295	1294.99	0.42	0	-231	1348	1321	1293	1266	1238	1335	1280	71	388	500	880	1	1	14191091	181	-5.77	0.96	12	0.01	-221.00	1327.00	1851	20231220	-31.06	1193	20241104	6.96	1671	-23.64	20240109	1193	6.96	20241104	1671	-23.64	20240109	1193	6.96	20241104	0.01	N	069330	500	70 억	59037	N	N	N	N
26	20241226	160640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	-1	5	-0.08	30566708	23537	281.44	1283	1320	1265	1684	908	1296	1298.67	0.41	0	958	1326	1310	1293	1277	1260	1319	1286	71	388	500	880	1	1	14191091	184	-5.86	0.98	12	0.17	-221.00	1327.00	2150	20231218	-39.77	1193	20241104	8.55	1671	-22.50	20240109	1193	8.55	20241104	1671	-22.50	20240109	1193	8.55	20241104	0.01	N	069330	500	70 억	58049	N	N	N	N
27	20241226	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	-14	5	-1.08	28505554	21933	262.26	1283	1320	1265	1684	908	1296	1299.67	0.41	0	1898	1326	1310	1293	1277	1260	1319	1286	71	388	500	880	1	1	14191091	182	-5.80	0.97	12	0.15	-221.00	1327.00	2150	20231218	-40.37	1193	20241104	7.46	1671	-23.28	20240109	1193	7.46	20241104	1671	-23.28	20240109	1193	7.46	20241104	0.01	N	069330	500	70 억	58049	N	N	N	N
28	20241226	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1274	-22	5	-1.70	27007048	20759	248.22	1283	1320	1265	1684	908	1296	1300.98	0.41	0	1820	1326	1310	1293	1277	1260	1319	1286	71	388	500	880	1	1	14191091	181	-5.76	0.96	12	0.15	-221.00	1327.00	2150	20231218	-40.74	1193	20241104	6.79	1671	-23.76	20240109	1193	6.79	20241104	1671	-23.76	20240109	1193	6.79	20241104	0.01	N	069330	500	70 억	58049	N	N	N	N
29	20241226	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	1	2	0.08	25048007	19218	229.80	1283	1320	1277	1684	908	1296	1303.36	0.41	0	1820	1326	1310	1293	1277	1260	1319	1286	71	388	500	880	1	1	14191091	184	-5.87	0.98	12	0.14	-221.00	1327.00	2150	20231218	-39.67	1193	20241104	8.72	1671	-22.38	20240109	1193	8.72	20241104	1671	-22.38	20240109	1193	8.72	20241104	0.01	N	069330	500	70 억	58049	N	N	N	N
30	20241226	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	1	2	0.08	23621139	18114	216.60	1283	1320	1277	1684	908	1296	1304.03	0.41	0	1824	1326	1310	1293	1277	1260	1319	1286	71	388	500	880	1	1	14191091	184	-5.87	0.98	12	0.13	-221.00	1327.00	2150	20231218	-39.67	1193	20241104	8.72	1671	-22.38	20240109	1193	8.72	20241104	1671	-22.38	20240109	1193	8.72	20241104	0.01	N	069330	500	70 억	58049	N	N	N	N
31	20241226	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1292	-4	5	-0.31	21033259	16111	192.65	1283	1320	1277	1684	908	1296	1305.52	0.41	0	1824	1326	1310	1293	1277	1260	1319	1286	71	388	500	880	1	1	14191091	183	-5.85	0.97	12	0.11	-221.00	1327.00	2150	20231218	-39.91	1193	20241104	8.30	1671	-22.68	20240109	1193	8.30	20241104	1671	-22.68	20240109	1193	8.30	20241104	0.01	N	069330	500	70 억	58049	N	N	N	N
32	20241226	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	14	2	1.08	18233871	13939	166.67	1283	1320	1277	1684	908	1296	1308.12	0.41	0	1694	1326	1310	1293	1277	1260	1319	1286	71	388	500	880	1	1	14191091	186	-5.93	0.99	12	0.10	-221.00	1327.00	2150	20231218	-39.07	1193	20241104	9.81	1671	-21.60	20240109	1193	9.81	20241104	1671	-21.60	20240109	1193	9.81	20241104	0.01	N	069330	500	70 억	58049	N	N	N	N
33	20241226	090638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	8	2	0.62	17675710	13512	161.57	1283	1320	1277	1684	908	1296	1308.15	0.41	0	1694	1326	1310	1293	1277	1260	1319	1286	71	388	500	880	1	1	14191091	185	-5.90	0.98	12	0.10	-221.00	1327.00	2150	20231218	-39.35	1193	20241104	9.30	1671	-21.96	20240109	1193	9.30	20241104	1671	-21.96	20240109	1193	9.30	20241104	0.01	N	069330	500	70 억	58049	N	N	N	N
34	20241224	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1296	11	2	0.86	10775185	8363	23.39	1285	1309	1276	1670	900	1285	1288.44	0.41	0	-388	1301	1292	1276	1267	1251	1297	1272	71	385	500	870	1	1	14191091	184	-5.86	0.98	12	0.06	-221.00	1327.00	2150	20231218	-39.72	1193	20241104	8.63	1671	-22.44	20240109	1193	8.63	20241104	1671	-22.44	20240109	1193	8.63	20241104	0.01	N	069330	500	70 억	58437	N	N	N	N
35	20241224	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	9	2	0.70	10307329	8002	22.38	1285	1309	1276	1670	900	1285	1288.09	0.41	0	-389	1301	1292	1276	1267	1251	1297	1272	71	385	500	870	1	1	14191091	184	-5.86	0.98	12	0.06	-221.00	1327.00	2150	20231218	-39.81	1193	20241104	8.47	1671	-22.56	20240109	1193	8.47	20241104	1671	-22.56	20240109	1193	8.47	20241104	0.01	N	069330	500	70 억	58437	N	N	N	N
36	20241224	140635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-9	5	-0.70	9528139	7400	20.70	1285	1309	1276	1670	900	1285	1287.59	0.41	0	-168	1301	1292	1276	1267	1251	1297	1272	71	385	500	870	1	1	14191091	181	-5.77	0.96	12	0.05	-221.00	1327.00	2150	20231218	-40.65	1193	20241104	6.96	1671	-23.64	20240109	1193	6.96	20241104	1671	-23.64	20240109	1193	6.96	20241104	0.01	N	069330	500	70 억	58437	N	N	N	N
37	20241224	130636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	15	2	1.17	7606048	5900	16.50	1285	1309	1276	1670	900	1285	1289.16	0.41	0	-162	1301	1292	1276	1267	1251	1297	1272	71	385	500	870	1	1	14191091	184	-5.88	0.98	12	0.04	-221.00	1327.00	2150	20231218	-39.53	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	1671	-22.20	20240109	1193	8.97	20241104	0.01	N	069330	500	70 억	58437	N	N	N	N
38	20241224	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	15	2	1.17	6384191	4960	13.87	1285	1309	1276	1670	900	1285	1287.14	0.41	0	-151	1301	1292	1276	1267	1251	1297	1272	71	385	500	870	1	1	14191091	184	-5.88	0.98	12	0.03	-221.00	1327.00	2150	20231218	-39.53	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	1671	-22.20	20240109	1193	8.97	20241104	0.01	N	069330	500	70 억	58437	N	N	N	N
39	20241224	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	15	2	1.17	5387285	4191	11.72	1285	1309	1276	1670	900	1285	1285.44	0.41	0	-142	1301	1292	1276	1267	1251	1297	1272	71	385	500	870	1	1	14191091	184	-5.88	0.98	12	0.03	-221.00	1327.00	2150	20231218	-39.53	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	1671	-22.20	20240109	1193	8.97	20241104	0.01	N	069330	500	70 억	58437	N	N	N	N
40	20241224	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	14	2	1.09	5297625	4122	11.53	1285	1309	1276	1670	900	1285	1285.21	0.41	0	-139	1301	1292	1276	1267	1251	1297	1272	71	385	500	870	1	1	14191091	184	-5.88	0.98	12	0.03	-221.00	1327.00	2150	20231218	-39.58	1193	20241104	8.89	1671	-22.26	20240109	1193	8.89	20241104	1671	-22.26	20240109	1193	8.89	20241104	0.01	N	069330	500	70 억	58437	N	N	N	N
41	20241224	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	0	3	0.00	4156975	3235	9.05	1285	1285	1285	1670	900	1285	1285.00	0.41	0	-337	1301	1292	1276	1267	1251	1297	1272	71	385	500	870	1	1	14191091	182	-5.81	0.97	12	0.02	-221.00	1327.00	2150	20231218	-40.23	1193	20241104	7.71	1671	-23.10	20240109	1193	7.71	20241104	1671	-23.10	20240109	1193	7.71	20241104	0.01	N	069330	500	70 억	58437	N	N	N	N
42	20241223	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-8	5	-0.62	45470088	35756	976.67	1280	1285	1260	1680	906	1293	1271.68	0.41	0	756	1318	1305	1287	1274	1256	1312	1281	71	387	500	870	1	1	14191091	182	-5.81	0.97	12	0.25	-221.00	1327.00	2150	20231218	-40.23	1193	20241104	7.71	1671	-23.10	20240109	1193	7.71	20241104	1671	-23.10	20240109	1193	7.71	20241104	0.01	N	069330	500	70 억	58307	N	N	N	N
43	20241223	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-17	5	-1.31	41175022	32400	885.00	1280	1285	1260	1680	906	1293	1270.83	0.41	0	817	1318	1305	1287	1274	1256	1312	1281	71	387	500	870	1	1	14191091	181	-5.77	0.96	12	0.23	-221.00	1327.00	2150	20231218	-40.65	1193	20241104	6.96	1671	-23.64	20240109	1193	6.96	20241104	1671	-23.64	20240109	1193	6.96	20241104	0.01	N	069330	500	70 억	58307	N	N	N	N
44	20241223	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-17	5	-1.31	28806620	22674	619.34	1280	1285	1260	1680	906	1293	1270.47	0.41	0	51	1318	1305	1287	1274	1256	1312	1281	71	387	500	870	1	1	14191091	181	-5.77	0.96	12	0.16	-221.00	1327.00	2150	20231218	-40.65	1193	20241104	6.96	1671	-23.64	20240109	1193	6.96	20241104	1671	-23.64	20240109	1193	6.96	20241104	0.01	N	069330	500	70 억	58307	N	N	N	N
45	20241223	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-17	5	-1.31	20938835	16508	450.92	1280	1285	1260	1680	906	1293	1268.41	0.41	0	-520	1318	1305	1287	1274	1256	1312	1281	71	387	500	870	1	1	14191091	181	-5.77	0.96	12	0.12	-221.00	1327.00	2150	20231218	-40.65	1193	20241104	6.96	1671	-23.64	20240109	1193	6.96	20241104	1671	-23.64	20240109	1193	6.96	20241104	0.01	N	069330	500	70 억	58307	N	N	N	N
46	20241223	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1267	-26	5	-2.01	18107489	14289	390.30	1280	1285	1260	1680	906	1293	1267.23	0.41	0	-455	1318	1305	1287	1274	1256	1312	1281	71	387	500	870	1	1	14191091	180	-5.73	0.95	12	0.10	-221.00	1327.00	2150	20231218	-41.07	1193	20241104	6.20	1671	-24.18	20240109	1193	6.20	20241104	1671	-24.18	20240109	1193	6.20	20241104	0.01	N	069330	500	70 억	58307	N	N	N	N
47	20241223	110631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1277	-16	5	-1.24	17683566	13955	381.18	1280	1285	1260	1680	906	1293	1267.18	0.41	0	-426	1318	1305	1287	1274	1256	1312	1281	71	387	500	870	1	1	14191091	181	-5.78	0.96	12	0.10	-221.00	1327.00	2150	20231218	-40.60	1193	20241104	7.04	1671	-23.58	20240109	1193	7.04	20241104	1671	-23.58	20240109	1193	7.04	20241104	0.01	N	069330	500	70 억	58307	N	N	N	N
48	20241223	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	-13	5	-1.01	1170011	919	25.10	1280	1285	1263	1680	906	1293	1273.13	0.41	0	75	1318	1305	1287	1274	1256	1312	1281	71	387	500	870	1	1	14191091	182	-5.79	0.96	12	0.01	-221.00	1327.00	2150	20231218	-40.47	1193	20241104	7.29	1671	-23.40	20240109	1193	7.29	20241104	1671	-23.40	20240109	1193	7.29	20241104	0.01	N	069330	500	70 억	58307	N	N	N	N
49	20241223	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1277	-16	5	-1.24	174068	136	3.71	1280	1280	1277	1680	906	1293	1279.91	0.41	0	77	1318	1305	1287	1274	1256	1312	1281	71	387	500	870	1	1	14191091	181	-5.78	0.96	12	0.00	-221.00	1327.00	2150	20231218	-40.60	1193	20241104	7.04	1671	-23.58	20240109	1193	7.04	20241104	1671	-23.58	20240109	1193	7.04	20241104	0.01	N	069330	500	70 억	58307	N	N	N	N
50	20241220	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1293	6	2	0.47	4682822	3661	9.85	1274	1300	1269	1673	901	1287	1279.11	0.41	0	-213	1355	1320	1295	1260	1235	1308	1248	71	386	500	870	1	1	14191091	183	-5.85	0.97	12	0.03	-221.00	1327.00	2150	20231218	-39.86	1193	20241104	8.38	1671	-22.62	20240109	1193	8.38	20241104	1851	-30.15	20231220	1193	8.38	20241104	0.01	N	069330	500	70 억	58574	N	N	N	N
51	20241220	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	7	2	0.54	4023392	3151	8.48	1274	1300	1269	1673	901	1287	1276.86	0.41	0	-213	1355	1320	1295	1260	1235	1308	1248	71	386	500	870	1	1	14191091	184	-5.86	0.98	12	0.02	-221.00	1327.00	2150	20231218	-39.81	1193	20241104	8.47	1671	-22.56	20240109	1193	8.47	20241104	1851	-30.09	20231220	1193	8.47	20241104	0.01	N	069330	500	70 억	58574	N	N	N	N
52	20241220	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	12	2	0.93	3569720	2795	7.52	1274	1300	1269	1673	901	1287	1277.18	0.41	0	-213	1355	1320	1295	1260	1235	1308	1248	71	386	500	870	1	1	14191091	184	-5.88	0.98	12	0.02	-221.00	1327.00	2150	20231218	-39.58	1193	20241104	8.89	1671	-22.26	20240109	1193	8.89	20241104	1851	-29.82	20231220	1193	8.89	20241104	0.01	N	069330	500	70 억	58574	N	N	N	N
53	20241220	130627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	12	2	0.93	3569720	2795	7.52	1274	1300	1269	1673	901	1287	1277.18	0.41	0	-213	1355	1320	1295	1260	1235	1308	1248	71	386	500	870	1	1	14191091	184	-5.88	0.98	12	0.02	-221.00	1327.00	2150	20231218	-39.58	1193	20241104	8.89	1671	-22.26	20240109	1193	8.89	20241104	1851	-29.82	20231220	1193	8.89	20241104	0.01	N	069330	500	70 억	58574	N	N	N	N
54	20241220	120626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	13	2	1.01	3561926	2789	7.51	1274	1300	1269	1673	901	1287	1277.13	0.41	0	-213	1355	1320	1295	1260	1235	1308	1248	71	386	500	870	1	1	14191091	184	-5.88	0.98	12	0.02	-221.00	1327.00	2150	20231218	-39.53	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	1851	-29.77	20231220	1193	8.97	20241104	0.01	N	069330	500	70 억	58574	N	N	N	N
55	20241220	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1277	-10	5	-0.78	2849039	2235	6.01	1274	1287	1269	1673	901	1287	1274.74	0.41	0	-38	1355	1320	1295	1260	1235	1308	1248	71	386	500	870	1	1	14191091	181	-5.78	0.96	12	0.02	-221.00	1327.00	2150	20231218	-40.60	1193	20241104	7.04	1671	-23.58	20240109	1193	7.04	20241104	1851	-31.01	20231220	1193	7.04	20241104	0.01	N	069330	500	70 억	58574	N	N	N	N
56	20241220	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	-14	5	-1.09	2177929	1710	4.60	1274	1287	1269	1673	901	1287	1273.64	0.41	0	43	1355	1320	1295	1260	1235	1308	1248	71	386	500	870	1	1	14191091	181	-5.76	0.96	12	0.01	-221.00	1327.00	2150	20231218	-40.79	1193	20241104	6.71	1671	-23.82	20240109	1193	6.71	20241104	1851	-31.23	20231220	1193	6.71	20241104	0.01	N	069330	500	70 억	58574	N	N	N	N
57	20241220	090629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	-14	5	-1.09	463748	364	0.98	1274	1287	1273	1673	901	1287	1274.03	0.41	0	2	1355	1320	1295	1260	1235	1308	1248	71	386	500	870	1	1	14191091	181	-5.76	0.96	12	0.00	-221.00	1327.00	2150	20231218	-40.79	1193	20241104	6.71	1671	-23.82	20240109	1193	6.71	20241104	1851	-31.23	20231220	1193	6.71	20241104	0.01	N	069330	500	70 억	58574	N	N	N	N
58	20241219	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	-13	5	-1.00	47855425	37158	65.15	1294	1330	1270	1690	910	1300	1287.89	0.41	0	222	1370	1334	1277	1241	1184	1353	1260	71	390	500	880	1	1	14191091	183	-5.82	0.97	12	0.26	-221.00	1327.00	2150	20231218	-40.14	1193	20241104	7.88	1671	-22.98	20240109	1193	7.88	20241104	1851	-30.47	20231220	1193	7.88	20241104	0.01	N	069330	500	70 억	58272	N	N	N	N
59	20241219	150625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	-3	5	-0.23	27322157	21129	37.04	1294	1330	1270	1690	910	1300	1293.11	0.41	0	-450	1370	1334	1277	1241	1184	1353	1260	71	390	500	880	1	1	14191091	184	-5.87	0.98	12	0.15	-221.00	1327.00	2150	20231218	-39.67	1193	20241104	8.72	1671	-22.38	20240109	1193	8.72	20241104	1851	-29.93	20231220	1193	8.72	20241104	0.01	N	069330	500	70 억	58272	N	N	N	N
60	20241219	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	-18	5	-1.38	17021954	13197	23.14	1294	1297	1270	1690	910	1300	1289.84	0.41	0	-441	1370	1334	1277	1241	1184	1353	1260	71	390	500	880	1	1	14191091	182	-5.80	0.97	12	0.09	-221.00	1327.00	2150	20231218	-40.37	1193	20241104	7.46	1671	-23.28	20240109	1193	7.46	20241104	1851	-30.74	20231220	1193	7.46	20241104	0.01	N	069330	500	70 억	58272	N	N	N	N
61	20241219	130626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	-21	5	-1.62	6528399	5075	8.90	1294	1294	1270	1690	910	1300	1286.38	0.41	0	-431	1370	1334	1277	1241	1184	1353	1260	71	390	500	880	1	1	14191091	182	-5.79	0.96	12	0.04	-221.00	1327.00	2150	20231218	-40.51	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	1851	-30.90	20231220	1193	7.21	20241104	0.01	N	069330	500	70 억	58272	N	N	N	N
62	20241219	120628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	-17	5	-1.31	6193664	4814	8.44	1294	1294	1270	1690	910	1300	1286.59	0.41	0	-476	1370	1334	1277	1241	1184	1353	1260	71	390	500	880	1	1	14191091	182	-5.81	0.97	12	0.03	-221.00	1327.00	2150	20231218	-40.33	1193	20241104	7.54	1671	-23.22	20240109	1193	7.54	20241104	1851	-30.69	20231220	1193	7.54	20241104	0.01	N	069330	500	70 억	58272	N	N	N	N
63	20241219	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1286	-14	5	-1.08	2017547	1563	2.74	1294	1294	1270	1690	910	1300	1290.82	0.41	0	-318	1370	1334	1277	1241	1184	1353	1260	71	390	500	880	1	1	14191091	182	-5.82	0.97	12	0.01	-221.00	1327.00	2150	20231218	-40.19	1193	20241104	7.80	1671	-23.04	20240109	1193	7.80	20241104	1851	-30.52	20231220	1193	7.80	20241104	0.01	N	069330	500	70 억	58272	N	N	N	N
64	20241219	100617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	-13	5	-1.00	1854225	1436	2.52	1294	1294	1270	1690	910	1300	1291.24	0.41	0	-318	1370	1334	1277	1241	1184	1353	1260	71	390	500	880	1	1	14191091	183	-5.82	0.97	12	0.01	-221.00	1327.00	2150	20231218	-40.14	1193	20241104	7.88	1671	-22.98	20240109	1193	7.88	20241104	1851	-30.47	20231220	1193	7.88	20241104	0.01	N	069330	500	70 억	58272	N	N	N	N
65	20241219	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	-6	5	-0.46	1501040	1160	2.03	1294	1294	1294	1690	910	1300	1294.00	0.41	0	-317	1370	1334	1277	1241	1184	1353	1260	71	390	500	880	1	1	14191091	184	-5.86	0.98	12	0.01	-221.00	1327.00	2150	20231218	-39.81	1193	20241104	8.47	1671	-22.56	20240109	1193	8.47	20241104	1851	-30.09	20231220	1193	8.47	20241104	0.01	N	069330	500	70 억	58272	N	N	N	N
66	20241218	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-5	5	-0.38	73393661	57038	237.48	1292	1313	1220	1696	914	1305	1286.74	0.40	0	1340	1327	1316	1294	1283	1261	1321	1288	71	391	500	880	1	1	14191091	184	-5.88	0.98	12	0.40	-221.00	1327.00	2150	20231218	-39.53	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	2150	-39.53	20231218	1193	8.97	20241104	0.09	N	069330	500	70 억	56932	N	N	N	N
67	20241218	150627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	-23	5	-1.76	42813087	33510	139.52	1292	1305	1220	1696	914	1305	1277.62	0.40	0	789	1327	1316	1294	1283	1261	1321	1288	71	391	500	880	1	1	14191091	182	-5.80	0.97	12	0.24	-221.00	1327.00	2150	20231218	-40.37	1193	20241104	7.46	1671	-23.28	20240109	1193	7.46	20241104	2150	-40.37	20231218	1193	7.46	20241104	0.09	N	069330	500	70 억	56932	N	N	N	N
68	20241218	140624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-5	5	-0.38	16140447	12482	51.97	1292	1305	1290	1696	914	1305	1293.10	0.40	0	700	1327	1316	1294	1283	1261	1321	1288	71	391	500	880	1	1	14191091	184	-5.88	0.98	12	0.09	-221.00	1327.00	2150	20231218	-39.53	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	2150	-39.53	20231218	1193	8.97	20241104	0.09	N	069330	500	70 억	56932	N	N	N	N
69	20241218	130626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1296	-9	5	-0.69	13767654	10653	44.35	1292	1305	1290	1696	914	1305	1292.37	0.40	0	700	1327	1316	1294	1283	1261	1321	1288	71	391	500	880	1	1	14191091	184	-5.86	0.98	12	0.08	-221.00	1327.00	2150	20231218	-39.72	1193	20241104	8.63	1671	-22.44	20240109	1193	8.63	20241104	2150	-39.72	20231218	1193	8.63	20241104	0.09	N	069330	500	70 억	56932	N	N	N	N
70	20241218	120618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1293	-12	5	-0.92	8698158	6725	28.00	1292	1305	1292	1696	914	1305	1293.41	0.40	0	725	1327	1316	1294	1283	1261	1321	1288	71	391	500	880	1	1	14191091	183	-5.85	0.97	12	0.05	-221.00	1327.00	2150	20231218	-39.86	1193	20241104	8.38	1671	-22.62	20240109	1193	8.38	20241104	2150	-39.86	20231218	1193	8.38	20241104	0.09	N	069330	500	70 억	56932	N	N	N	N
71	20241218	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	-11	5	-0.84	4819263	3724	15.51	1292	1305	1292	1696	914	1305	1294.11	0.40	0	725	1327	1316	1294	1283	1261	1321	1288	71	391	500	880	1	1	14191091	184	-5.86	0.98	12	0.03	-221.00	1327.00	2150	20231218	-39.81	1193	20241104	8.47	1671	-22.56	20240109	1193	8.47	20241104	2150	-39.81	20231218	1193	8.47	20241104	0.09	N	069330	500	70 억	56932	N	N	N	N
72	20241218	100625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1293	-12	5	-0.92	1985623	1533	6.38	1292	1305	1292	1696	914	1305	1295.25	0.40	0	395	1327	1316	1294	1283	1261	1321	1288	71	391	500	880	1	1	14191091	183	-5.85	0.97	12	0.01	-221.00	1327.00	2150	20231218	-39.86	1193	20241104	8.38	1671	-22.62	20240109	1193	8.38	20241104	2150	-39.86	20231218	1193	8.38	20241104	0.09	N	069330	500	70 억	56932	N	N	N	N
73	20241218	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	0	3	0.00	551656	424	1.77	1292	1305	1292	1696	914	1305	1301.08	0.40	0	295	1327	1316	1294	1283	1261	1321	1288	71	391	500	880	1	1	14191091	185	-5.90	0.98	12	0.00	-221.00	1327.00	2150	20231218	-39.30	1193	20241104	9.39	1671	-21.90	20240109	1193	9.39	20241104	2150	-39.30	20231218	1193	9.39	20241104	0.09	N	069330	500	70 억	56932	N	N	N	N
74	20241217	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	7	2	0.54	30810796	24018	72.01	1297	1305	1272	1687	909	1298	1282.82	0.40	0	-430	1326	1312	1298	1284	1270	1305	1277	71	389	500	880	1	1	14191091	185	-5.90	0.98	12	0.17	-221.00	1327.00	2150	20231218	-39.30	1193	20241104	9.39	1671	-21.90	20240109	1193	9.39	20241104	2150	-39.30	20231218	1193	9.39	20241104	0.09	N	069330	500	70 억	57361	N	N	N	N
75	20241217	150624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	6	2	0.46	29595841	23087	69.22	1297	1305	1272	1687	909	1298	1281.93	0.40	0	-430	1326	1312	1298	1284	1270	1305	1277	71	389	500	880	1	1	14191091	185	-5.90	0.98	12	0.16	-221.00	1327.00	2150	20231218	-39.35	1193	20241104	9.30	1671	-21.96	20240109	1193	9.30	20241104	2150	-39.35	20231218	1193	9.30	20241104	0.09	N	069330	500	70 억	57361	N	N	N	N
76	20241217	140625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-22	5	-1.69	17760247	13908	41.70	1297	1297	1272	1687	909	1298	1276.98	0.40	0	-135	1326	1312	1298	1284	1270	1305	1277	71	389	500	880	1	1	14191091	181	-5.77	0.96	12	0.10	-221.00	1327.00	2150	20231218	-40.65	1193	20241104	6.96	1671	-23.64	20240109	1193	6.96	20241104	2150	-40.65	20231218	1193	6.96	20241104	0.09	N	069330	500	70 억	57361	N	N	N	N
77	20241217	130612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	-20	5	-1.54	14683439	11502	34.48	1297	1297	1272	1687	909	1298	1276.60	0.40	0	-73	1326	1312	1298	1284	1270	1305	1277	71	389	500	880	1	1	14191091	181	-5.78	0.96	12	0.08	-221.00	1327.00	2150	20231218	-40.56	1193	20241104	7.12	1671	-23.52	20240109	1193	7.12	20241104	2150	-40.56	20231218	1193	7.12	20241104	0.09	N	069330	500	70 억	57361	N	N	N	N
78	20241217	120611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-22	5	-1.69	12869939	10080	30.22	1297	1297	1272	1687	909	1298	1276.78	0.40	0	-134	1326	1312	1298	1284	1270	1305	1277	71	389	500	880	1	1	14191091	181	-5.77	0.96	12	0.07	-221.00	1327.00	2150	20231218	-40.65	1193	20241104	6.96	1671	-23.64	20240109	1193	6.96	20241104	2150	-40.65	20231218	1193	6.96	20241104	0.09	N	069330	500	70 억	57361	N	N	N	N
79	20241217	110616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	-14	5	-1.08	12867387	10078	30.21	1297	1297	1272	1687	909	1298	1276.78	0.40	0	-134	1326	1312	1298	1284	1270	1305	1277	71	389	500	880	1	1	14191091	182	-5.81	0.97	12	0.07	-221.00	1327.00	2150	20231218	-40.28	1193	20241104	7.63	1671	-23.16	20240109	1193	7.63	20241104	2150	-40.28	20231218	1193	7.63	20241104	0.09	N	069330	500	70 억	57361	N	N	N	N
80	20241217	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	-19	5	-1.46	7885184	6173	18.51	1297	1297	1275	1687	909	1298	1277.37	0.40	0	-20	1326	1312	1298	1284	1270	1305	1277	71	389	500	880	1	1	14191091	182	-5.79	0.96	12	0.04	-221.00	1327.00	2150	20231218	-40.51	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	2150	-40.51	20231218	1193	7.21	20241104	0.09	N	069330	500	70 억	57361	N	N	N	N
81	20241217	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-22	5	-1.69	571956	441	1.32	1297	1297	1276	1687	909	1298	1296.95	0.40	0	0	1326	1312	1298	1284	1270	1305	1277	71	389	500	880	1	1	14191091	181	-5.77	0.96	12	0.00	-221.00	1327.00	2150	20231218	-40.65	1193	20241104	6.96	1671	-23.64	20240109	1193	6.96	20241104	2150	-40.65	20231218	1193	6.96	20241104	0.09	N	069330	500	70 억	57361	N	N	N	N
82	20241216	160615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	-15	5	-1.14	43090790	33355	39.99	1312	1312	1284	1706	920	1313	1291.88	0.40	0	40	1358	1335	1300	1277	1242	1347	1289	71	393	500	890	1	1	14191091	184	-5.87	0.98	12	0.24	-221.00	1327.00	2150	20231218	-39.63	1193	20241104	8.80	1671	-22.32	20240109	1193	8.80	20241104	2150	-39.63	20231218	1193	8.80	20241104	0.09	N	069330	500	70 억	57321	N	N	N	N
83	20241216	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1286	-27	5	-2.06	23829050	18387	22.04	1312	1312	1286	1706	920	1313	1295.97	0.40	0	40	1358	1335	1300	1277	1242	1347	1289	71	393	500	890	1	1	14191091	182	-5.82	0.97	12	0.13	-221.00	1327.00	2150	20231218	-40.19	1193	20241104	7.80	1671	-23.04	20240109	1193	7.80	20241104	2150	-40.19	20231218	1193	7.80	20241104	0.09	N	069330	500	70 억	57321	N	N	N	N
84	20241216	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	-23	5	-1.75	17476882	13451	16.13	1312	1312	1288	1706	920	1313	1299.30	0.40	0	222	1358	1335	1300	1277	1242	1347	1289	71	393	500	890	1	1	14191091	183	-5.84	0.97	12	0.09	-221.00	1327.00	2150	20231218	-40.00	1193	20241104	8.13	1671	-22.80	20240109	1193	8.13	20241104	2150	-40.00	20231218	1193	8.13	20241104	0.09	N	069330	500	70 억	57321	N	N	N	N
85	20241216	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	-14	5	-1.07	14804663	11380	13.64	1312	1312	1288	1706	920	1313	1300.94	0.40	0	1	1358	1335	1300	1277	1242	1347	1289	71	393	500	890	1	1	14191091	184	-5.88	0.98	12	0.08	-221.00	1327.00	2150	20231218	-39.58	1193	20241104	8.89	1671	-22.26	20240109	1193	8.89	20241104	2150	-39.58	20231218	1193	8.89	20241104	0.09	N	069330	500	70 억	57321	N	N	N	N
86	20241216	120623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	-14	5	-1.07	14674763	11280	13.52	1312	1312	1288	1706	920	1313	1300.95	0.40	0	1	1358	1335	1300	1277	1242	1347	1289	71	393	500	890	1	1	14191091	184	-5.88	0.98	12	0.08	-221.00	1327.00	2150	20231218	-39.58	1193	20241104	8.89	1671	-22.26	20240109	1193	8.89	20241104	2150	-39.58	20231218	1193	8.89	20241104	0.09	N	069330	500	70 억	57321	N	N	N	N
87	20241216	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1296	-17	5	-1.29	13842025	10639	12.76	1312	1312	1288	1706	920	1313	1301.06	0.40	0	1	1358	1335	1300	1277	1242	1347	1289	71	393	500	890	1	1	14191091	184	-5.86	0.98	12	0.07	-221.00	1327.00	2150	20231218	-39.72	1193	20241104	8.63	1671	-22.44	20240109	1193	8.63	20241104	2150	-39.72	20231218	1193	8.63	20241104	0.09	N	069330	500	70 억	57321	N	N	N	N
88	20241216	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-13	5	-0.99	7450283	5689	6.82	1312	1312	1300	1706	920	1313	1309.59	0.40	0	-56	1358	1335	1300	1277	1242	1347	1289	71	393	500	890	1	1	14191091	184	-5.88	0.98	12	0.04	-221.00	1327.00	2150	20231218	-39.53	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	2150	-39.53	20231218	1193	8.97	20241104	0.09	N	069330	500	70 억	57321	N	N	N	N
89	20241216	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	-7	5	-0.53	5086618	3877	4.65	1312	1312	1306	1706	920	1313	1312.00	0.40	0	0	1358	1335	1300	1277	1242	1347	1289	71	393	500	890	1	1	14191091	185	-5.91	0.98	12	0.03	-221.00	1327.00	2150	20231218	-39.26	1193	20241104	9.47	1671	-21.84	20240109	1193	9.47	20241104	2150	-39.26	20231218	1193	9.47	20241104	0.09	N	069330	500	70 억	57321	N	N	N	N
90	20241213	160616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	29	2	2.26	108761582	83169	816.42	1284	1323	1265	1669	899	1284	1307.72	0.43	0	-3054	1294	1288	1280	1274	1266	1285	1271	71	385	500	870	1	1	14191091	186	-5.94	0.99	12	0.59	-221.00	1327.00	2150	20231218	-38.93	1193	20241104	10.06	1671	-21.42	20240109	1193	10.06	20241104	2150	-38.93	20231218	1193	10.06	20241104	0.09	N	069330	500	70 억	60375	N	N	N	N
91	20241213	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	27	2	2.10	107180730	81965	804.60	1284	1323	1265	1669	899	1284	1307.64	0.43	0	-2949	1294	1288	1280	1274	1266	1285	1271	71	385	500	870	1	1	14191091	186	-5.93	0.99	12	0.58	-221.00	1327.00	2150	20231218	-39.02	1193	20241104	9.89	1671	-21.54	20240109	1193	9.89	20241104	2150	-39.02	20231218	1193	9.89	20241104	0.09	N	069330	500	70 억	60375	N	N	N	N
92	20241213	140622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	28	2	2.18	100406898	76794	753.84	1284	1323	1265	1669	899	1284	1307.48	0.43	0	-2787	1294	1288	1280	1274	1266	1285	1271	71	385	500	870	1	1	14191091	186	-5.94	0.99	12	0.54	-221.00	1327.00	2150	20231218	-38.98	1193	20241104	9.97	1671	-21.48	20240109	1193	9.97	20241104	2150	-38.98	20231218	1193	9.97	20241104	0.09	N	069330	500	70 억	60375	N	N	N	N
93	20241213	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	26	2	2.02	100241589	76668	752.61	1284	1323	1265	1669	899	1284	1307.48	0.43	0	-2787	1294	1288	1280	1274	1266	1285	1271	71	385	500	870	1	1	14191091	186	-5.93	0.99	12	0.54	-221.00	1327.00	2150	20231218	-39.07	1193	20241104	9.81	1671	-21.60	20240109	1193	9.81	20241104	2150	-39.07	20231218	1193	9.81	20241104	0.09	N	069330	500	70 억	60375	N	N	N	N
94	20241213	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	25	2	1.95	98574813	75395	740.11	1284	1323	1265	1669	899	1284	1307.44	0.43	0	-3196	1294	1288	1280	1274	1266	1285	1271	71	385	500	870	1	1	14191091	186	-5.92	0.99	12	0.53	-221.00	1327.00	2150	20231218	-39.12	1193	20241104	9.72	1671	-21.66	20240109	1193	9.72	20241104	2150	-39.12	20231218	1193	9.72	20241104	0.09	N	069330	500	70 억	60375	N	N	N	N
95	20241213	110620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	31	2	2.41	97945195	74914	735.39	1284	1323	1265	1669	899	1284	1307.44	0.43	0	-3446	1294	1288	1280	1274	1266	1285	1271	71	385	500	870	1	1	14191091	187	-5.95	0.99	12	0.53	-221.00	1327.00	2150	20231218	-38.84	1193	20241104	10.23	1671	-21.30	20240109	1193	10.23	20241104	2150	-38.84	20231218	1193	10.23	20241104	0.09	N	069330	500	70 억	60375	N	N	N	N
96	20241213	100619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	-1	5	-0.08	6636819	5198	51.03	1284	1284	1265	1669	899	1284	1276.80	0.43	0	-186	1294	1288	1280	1274	1266	1285	1271	71	385	500	870	1	1	14191091	182	-5.81	0.97	12	0.04	-221.00	1327.00	2150	20231218	-40.33	1193	20241104	7.54	1671	-23.22	20240109	1193	7.54	20241104	2150	-40.33	20231218	1193	7.54	20241104	0.09	N	069330	500	70 억	60375	N	N	N	N
97	20241213	090621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	0	3	0.00	3393612	2643	25.94	1284	1284	1284	1669	899	1284	1284.00	0.43	0	-186	1294	1288	1280	1274	1266	1285	1271	71	385	500	870	1	1	14191091	182	-5.81	0.97	12	0.02	-221.00	1327.00	2150	20231218	-40.28	1193	20241104	7.63	1671	-23.16	20240109	1193	7.63	20241104	2150	-40.28	20231218	1193	7.63	20241104	0.09	N	069330	500	70 억	60375	N	N	N	N
98	20241212	160624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	-2	5	-0.16	12999371	10187	34.34	1286	1286	1272	1671	901	1286	1276.07	0.43	0	-799	1314	1299	1280	1265	1246	1307	1273	71	385	500	870	1	1	14191091	182	-5.81	0.97	12	0.07	-221.00	1327.00	2150	20231218	-40.28	1193	20241104	7.63	1671	-23.16	20240109	1193	7.63	20241104	2150	-40.28	20231218	1193	7.63	20241104	0.09	N	069330	500	70 억	61174	N	N	N	N
99	20241212	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1275	-11	5	-0.86	11718029	9182	30.95	1286	1286	1272	1671	901	1286	1276.20	0.43	0	45	1314	1299	1280	1265	1246	1307	1273	71	385	500	870	1	1	14191091	181	-5.77	0.96	12	0.06	-221.00	1327.00	2150	20231218	-40.70	1193	20241104	6.87	1671	-23.70	20240109	1193	6.87	20241104	2150	-40.70	20231218	1193	6.87	20241104	0.09	N	069330	500	70 억	61174	N	N	N	N
100	20241212	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	-5	5	-0.39	6299572	4935	16.63	1286	1286	1272	1671	901	1286	1276.51	0.43	0	-189	1314	1299	1280	1265	1246	1307	1273	71	385	500	870	1	1	14191091	182	-5.80	0.97	12	0.03	-221.00	1327.00	2150	20231218	-40.42	1193	20241104	7.38	1671	-23.34	20240109	1193	7.38	20241104	2150	-40.42	20231218	1193	7.38	20241104	0.09	N	069330	500	70 억	61174	N	N	N	N
101	20241212	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1275	-11	5	-0.86	6298291	4934	16.63	1286	1286	1272	1671	901	1286	1276.51	0.43	0	-189	1314	1299	1280	1265	1246	1307	1273	71	385	500	870	1	1	14191091	181	-5.77	0.96	12	0.03	-221.00	1327.00	2150	20231218	-40.70	1193	20241104	6.87	1671	-23.70	20240109	1193	6.87	20241104	2150	-40.70	20231218	1193	6.87	20241104	0.09	N	069330	500	70 억	61174	N	N	N	N
102	20241212	120602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	-8	5	-0.62	6087016	4769	16.08	1286	1286	1272	1671	901	1286	1276.37	0.43	0	-174	1314	1299	1280	1265	1246	1307	1273	71	385	500	870	1	1	14191091	181	-5.78	0.96	12	0.03	-221.00	1327.00	2150	20231218	-40.56	1193	20241104	7.12	1671	-23.52	20240109	1193	7.12	20241104	2150	-40.56	20231218	1193	7.12	20241104	0.09	N	069330	500	70 억	61174	N	N	N	N
103	20241212	110613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-1	5	-0.08	2994312	2345	7.90	1286	1286	1273	1671	901	1286	1276.89	0.43	0	-37	1314	1299	1280	1265	1246	1307	1273	71	385	500	870	1	1	14191091	182	-5.81	0.97	12	0.02	-221.00	1327.00	2150	20231218	-40.23	1193	20241104	7.71	1671	-23.10	20240109	1193	7.71	20241104	2150	-40.23	20231218	1193	7.71	20241104	0.09	N	069330	500	70 억	61174	N	N	N	N
104	20241212	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-1	5	-0.08	2994312	2345	7.90	1286	1286	1273	1671	901	1286	1276.89	0.43	0	-37	1314	1299	1280	1265	1246	1307	1273	71	385	500	870	1	1	14191091	182	-5.81	0.97	12	0.02	-221.00	1327.00	2150	20231218	-40.23	1193	20241104	7.71	1671	-23.10	20240109	1193	7.71	20241104	2150	-40.23	20231218	1193	7.71	20241104	0.09	N	069330	500	70 억	61174	N	N	N	N
105	20241212	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	-5	5	-0.39	283996	221	0.74	1286	1286	1281	1671	901	1286	1285.05	0.43	0	-68	1314	1299	1280	1265	1246	1307	1273	71	385	500	870	1	1	14191091	182	-5.80	0.97	12	0.00	-221.00	1327.00	2150	20231218	-40.42	1193	20241104	7.38	1671	-23.34	20240109	1193	7.38	20241104	2150	-40.42	20231218	1193	7.38	20241104	0.09	N	069330	500	70 억	61174	N	N	N	N
106	20241211	160611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1286	25	2	1.98	38105288	29667	164.64	1261	1295	1261	1639	883	1261	1284.43	0.43	0	-168	1295	1277	1259	1241	1223	1287	1251	71	378	500	850	1	1	14191091	182	-5.82	0.97	12	0.21	-221.00	1327.00	2150	20231218	-40.19	1193	20241104	7.80	1671	-23.04	20240109	1193	7.80	20241104	2150	-40.19	20231218	1193	7.80	20241104	0.09	N	069330	500	70 억	61342	N	N	N	N
107	20241211	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	19	2	1.51	30821843	23968	133.02	1261	1295	1261	1639	883	1261	1285.96	0.43	0	-122	1295	1277	1259	1241	1223	1287	1251	71	378	500	850	1	1	14191091	182	-5.79	0.96	12	0.17	-221.00	1327.00	2150	20231218	-40.47	1193	20241104	7.29	1671	-23.40	20240109	1193	7.29	20241104	2150	-40.47	20231218	1193	7.29	20241104	0.09	N	069330	500	70 억	61342	N	N	N	N
108	20241211	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	18	2	1.43	9565390	7460	41.40	1261	1295	1261	1639	883	1261	1282.22	0.43	0	-121	1295	1277	1259	1241	1223	1287	1251	71	378	500	850	1	1	14191091	182	-5.79	0.96	12	0.05	-221.00	1327.00	2150	20231218	-40.51	1193	20241104	7.21	1671	-23.46	20240109	1193	7.21	20241104	2150	-40.51	20231218	1193	7.21	20241104	0.09	N	069330	500	70 억	61342	N	N	N	N
109	20241211	130618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	19	2	1.51	7544668	5882	32.64	1261	1295	1261	1639	883	1261	1282.67	0.43	0	-43	1295	1277	1259	1241	1223	1287	1251	71	378	500	850	1	1	14191091	182	-5.79	0.96	12	0.04	-221.00	1327.00	2150	20231218	-40.47	1193	20241104	7.29	1671	-23.40	20240109	1193	7.29	20241104	2150	-40.47	20231218	1193	7.29	20241104	0.09	N	069330	500	70 억	61342	N	N	N	N
110	20241211	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	19	2	1.51	7133788	5561	30.86	1261	1295	1261	1639	883	1261	1282.82	0.43	0	-43	1295	1277	1259	1241	1223	1287	1251	71	378	500	850	1	1	14191091	182	-5.79	0.96	12	0.04	-221.00	1327.00	2150	20231218	-40.47	1193	20241104	7.29	1671	-23.40	20240109	1193	7.29	20241104	2150	-40.47	20231218	1193	7.29	20241104	0.09	N	069330	500	70 억	61342	N	N	N	N
111	20241211	110616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	23	2	1.82	6809400	5307	29.45	1261	1295	1261	1639	883	1261	1283.10	0.43	0	-43	1295	1277	1259	1241	1223	1287	1251	71	378	500	850	1	1	14191091	182	-5.81	0.97	12	0.04	-221.00	1327.00	2150	20231218	-40.28	1193	20241104	7.63	1671	-23.16	20240109	1193	7.63	20241104	2150	-40.28	20231218	1193	7.63	20241104	0.09	N	069330	500	70 억	61342	N	N	N	N
112	20241211	100617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	29	2	2.30	5060250	3945	21.89	1261	1295	1261	1639	883	1261	1282.70	0.43	0	-61	1295	1277	1259	1241	1223	1287	1251	71	378	500	850	1	1	14191091	183	-5.84	0.97	12	0.03	-221.00	1327.00	2150	20231218	-40.00	1193	20241104	8.13	1671	-22.80	20240109	1193	8.13	20241104	2150	-40.00	20231218	1193	8.13	20241104	0.09	N	069330	500	70 억	61342	N	N	N	N
113	20241211	090620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	0	3	0.00	428774	340	1.89	1261	1295	1261	1639	883	1261	1261.10	0.43	0	0	1295	1277	1259	1241	1223	1287	1251	71	378	500	850	1	1	14191091	179	-5.71	0.95	12	0.00	-221.00	1327.00	2150	20231218	-41.35	1193	20241104	5.70	1671	-24.54	20240109	1193	5.70	20241104	2150	-41.35	20231218	1193	5.70	20241104	0.09	N	069330	500	70 억	61342	N	N	N	N
114	20241210	160612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	15	2	1.20	22533883	18019	50.54	1241	1277	1241	1619	873	1246	1250.56	0.43	0	525	1372	1308	1264	1200	1156	1287	1179	71	373	500	840	1	1	14191091	179	-5.71	0.95	12	0.13	-221.00	1327.00	2150	20231218	-41.35	1193	20241104	5.70	1671	-24.54	20240109	1193	5.70	20241104	2150	-41.35	20231218	1193	5.70	20241104	0.09	N	069330	500	70 억	60817	N	N	N	N
115	20241210	150614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1260	14	2	1.12	21212476	16971	47.60	1241	1277	1241	1619	873	1246	1249.92	0.43	0	564	1372	1308	1264	1200	1156	1287	1179	71	373	500	840	1	1	14191091	179	-5.70	0.95	12	0.12	-221.00	1327.00	2150	20231218	-41.40	1193	20241104	5.62	1671	-24.60	20240109	1193	5.62	20241104	2150	-41.40	20231218	1193	5.62	20241104	0.09	N	069330	500	70 억	60817	N	N	N	N
116	20241210	140614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1254	8	2	0.64	20017837	16021	44.93	1241	1277	1241	1619	873	1246	1249.47	0.43	0	567	1372	1308	1264	1200	1156	1287	1179	71	373	500	840	1	1	14191091	178	-5.67	0.94	12	0.11	-221.00	1327.00	2150	20231218	-41.67	1193	20241104	5.11	1671	-24.96	20240109	1193	5.11	20241104	2150	-41.67	20231218	1193	5.11	20241104	0.09	N	069330	500	70 억	60817	N	N	N	N
117	20241210	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1252	6	2	0.48	8943651	7157	20.07	1241	1277	1241	1619	873	1246	1249.64	0.43	0	353	1372	1308	1264	1200	1156	1287	1179	71	373	500	840	1	1	14191091	178	-5.67	0.94	12	0.05	-221.00	1327.00	2150	20231218	-41.77	1193	20241104	4.95	1671	-25.07	20240109	1193	4.95	20241104	2150	-41.77	20231218	1193	4.95	20241104	0.09	N	069330	500	70 억	60817	N	N	N	N
118	20241210	120613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1260	14	2	1.12	7267023	5820	16.32	1241	1277	1241	1619	873	1246	1248.63	0.43	0	475	1372	1308	1264	1200	1156	1287	1179	71	373	500	840	1	1	14191091	179	-5.70	0.95	12	0.04	-221.00	1327.00	2150	20231218	-41.40	1193	20241104	5.62	1671	-24.60	20240109	1193	5.62	20241104	2150	-41.40	20231218	1193	5.62	20241104	0.09	N	069330	500	70 억	60817	N	N	N	N
119	20241210	110612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1254	8	2	0.64	5238294	4198	11.77	1241	1277	1241	1619	873	1246	1247.81	0.43	0	352	1372	1308	1264	1200	1156	1287	1179	71	373	500	840	1	1	14191091	178	-5.67	0.94	12	0.03	-221.00	1327.00	2150	20231218	-41.67	1193	20241104	5.11	1671	-24.96	20240109	1193	5.11	20241104	2150	-41.67	20231218	1193	5.11	20241104	0.09	N	069330	500	70 억	60817	N	N	N	N
120	20241210	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1247	1	2	0.08	4854848	3892	10.92	1241	1277	1241	1619	873	1246	1247.39	0.43	0	342	1372	1308	1264	1200	1156	1287	1179	71	373	500	840	1	1	14191091	177	-5.64	0.94	12	0.03	-221.00	1327.00	2150	20231218	-42.00	1193	20241104	4.53	1671	-25.37	20240109	1193	4.53	20241104	2150	-42.00	20231218	1193	4.53	20241104	0.09	N	069330	500	70 억	60817	N	N	N	N
121	20241210	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1245	-1	5	-0.08	782186	630	1.77	1241	1245	1241	1619	873	1246	1241.57	0.43	0	-89	1372	1308	1264	1200	1156	1287	1179	71	373	500	840	1	1	14191091	177	-5.63	0.94	12	0.00	-221.00	1327.00	2150	20231218	-42.09	1193	20241104	4.36	1671	-25.49	20240109	1193	4.36	20241104	2150	-42.09	20231218	1193	4.36	20241104	0.09	N	069330	500	70 억	60817	N	N	N	N
122	20241209	160610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1246	-19	5	-1.50	44251394	35151	84.65	1249	1328	1220	1644	886	1265	1258.89	0.43	0	357	1343	1304	1261	1222	1179	1323	1241	71	379	500	860	1	1	14191091	177	-5.64	0.94	12	0.25	-221.00	1327.00	2150	20231218	-42.05	1193	20241104	4.44	1671	-25.43	20240109	1193	4.44	20241104	2150	-42.05	20231218	1193	4.44	20241104	0.09	N	069330	500	70 억	60459	N	N	N	N
123	20241209	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1225	-40	5	-3.16	42211692	33514	80.71	1249	1328	1220	1644	886	1265	1259.52	0.43	0	700	1343	1304	1261	1222	1179	1323	1241	71	379	500	860	1	1	14191091	174	-5.54	0.92	12	0.24	-221.00	1327.00	2150	20231218	-43.02	1193	20241104	2.68	1671	-26.69	20240109	1193	2.68	20241104	2150	-43.02	20231218	1193	2.68	20241104	0.09	N	069330	500	70 억	60459	N	N	N	N
124	20241209	140612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1246	-19	5	-1.50	40995768	32522	78.32	1249	1328	1220	1644	886	1265	1260.55	0.43	0	743	1343	1304	1261	1222	1179	1323	1241	71	379	500	860	1	1	14191091	177	-5.64	0.94	12	0.23	-221.00	1327.00	2150	20231218	-42.05	1193	20241104	4.44	1671	-25.43	20240109	1193	4.44	20241104	2150	-42.05	20231218	1193	4.44	20241104	0.09	N	069330	500	70 억	60459	N	N	N	N
125	20241209	130614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1242	-23	5	-1.82	36514107	28877	69.54	1249	1328	1220	1644	886	1265	1264.47	0.43	0	695	1343	1304	1261	1222	1179	1323	1241	71	379	500	860	1	1	14191091	176	-5.62	0.94	12	0.20	-221.00	1327.00	2150	20231218	-42.23	1193	20241104	4.11	1671	-25.67	20240109	1193	4.11	20241104	2150	-42.23	20231218	1193	4.11	20241104	0.09	N	069330	500	70 억	60459	N	N	N	N
126	20241209	120610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1236	-29	5	-2.29	33448517	26394	63.56	1249	1328	1220	1644	886	1265	1267.28	0.43	0	573	1343	1304	1261	1222	1179	1323	1241	71	379	500	860	1	1	14191091	175	-5.59	0.93	12	0.19	-221.00	1327.00	2150	20231218	-42.51	1193	20241104	3.60	1671	-26.03	20240109	1193	3.60	20241104	2150	-42.51	20231218	1193	3.60	20241104	0.09	N	069330	500	70 억	60459	N	N	N	N
127	20241209	110612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1246	-19	5	-1.50	32260196	25440	61.27	1249	1328	1220	1644	886	1265	1268.09	0.43	0	776	1343	1304	1261	1222	1179	1323	1241	71	379	500	860	1	1	14191091	177	-5.64	0.94	12	0.18	-221.00	1327.00	2150	20231218	-42.05	1193	20241104	4.44	1671	-25.43	20240109	1193	4.44	20241104	2150	-42.05	20231218	1193	4.44	20241104	0.09	N	069330	500	70 억	60459	N	N	N	N
128	20241209	100610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	-4	5	-0.32	25501585	20080	48.36	1249	1328	1220	1644	886	1265	1270.00	0.43	0	797	1343	1304	1261	1222	1179	1323	1241	71	379	500	860	1	1	14191091	179	-5.71	0.95	12	0.14	-221.00	1327.00	2150	20231218	-41.35	1193	20241104	5.70	1671	-24.54	20240109	1193	5.70	20241104	2150	-41.35	20231218	1193	5.70	20241104	0.09	N	069330	500	70 억	60459	N	N	N	N
129	20241209	090608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1239	-26	5	-2.06	519445	416	1.00	1249	1249	1239	1644	886	1265	1248.67	0.43	0	-13	1343	1304	1261	1222	1179	1323	1241	71	379	500	860	1	1	14191091	176	-5.61	0.93	12	0.00	-221.00	1327.00	2150	20231218	-42.37	1193	20241104	3.86	1671	-25.85	20240109	1193	3.86	20241104	2150	-42.37	20231218	1193	3.86	20241104	0.09	N	069330	500	70 억	60459	N	N	N	N
130	20241206	160606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1265	19	2	1.52	51697032	41523	282.07	1218	1300	1218	1619	873	1246	1245.02	0.42	0	1544	1265	1255	1244	1234	1223	1250	1229	71	373	500	840	1	1	14191091	180	-5.72	0.95	12	0.29	-221.00	1327.00	2150	20231218	-41.16	1193	20241104	6.04	1671	-24.30	20240109	1193	6.04	20241104	2150	-41.16	20231218	1193	6.04	20241104	0.09	N	069330	500	70 억	58951	N	N	N	N
131	20241206	150609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1271	25	2	2.01	47558274	38261	259.91	1218	1300	1218	1619	873	1246	1243.00	0.42	0	2269	1265	1255	1244	1234	1223	1250	1229	71	373	500	840	1	1	14191091	180	-5.75	0.96	12	0.27	-221.00	1327.00	2150	20231218	-40.88	1193	20241104	6.54	1671	-23.94	20240109	1193	6.54	20241104	2150	-40.88	20231218	1193	6.54	20241104	0.09	N	069330	500	70 억	58951	N	N	N	N
132	20241206	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1250	4	2	0.32	34236434	27762	188.59	1218	1250	1218	1619	873	1246	1233.21	0.42	0	619	1265	1255	1244	1234	1223	1250	1229	71	373	500	840	1	1	14191091	177	-5.66	0.94	12	0.20	-221.00	1327.00	2150	20231218	-41.86	1193	20241104	4.78	1671	-25.19	20240109	1193	4.78	20241104	2150	-41.86	20231218	1193	4.78	20241104	0.09	N	069330	500	70 억	58951	N	N	N	N
133	20241206	130608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1223	-23	5	-1.85	13924985	11375	77.27	1218	1243	1218	1619	873	1246	1224.17	0.42	0	286	1265	1255	1244	1234	1223	1250	1229	71	373	500	840	1	1	14191091	174	-5.53	0.92	12	0.08	-221.00	1327.00	2150	20231218	-43.12	1193	20241104	2.51	1671	-26.81	20240109	1193	2.51	20241104	2150	-43.12	20231218	1193	2.51	20241104	0.09	N	069330	500	70 억	58951	N	N	N	N
134	20241206	120604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1223	-23	5	-1.85	13924985	11375	77.27	1218	1243	1218	1619	873	1246	1224.17	0.42	0	286	1265	1255	1244	1234	1223	1250	1229	71	373	500	840	1	1	14191091	174	-5.53	0.92	12	0.08	-221.00	1327.00	2150	20231218	-43.12	1193	20241104	2.51	1671	-26.81	20240109	1193	2.51	20241104	2150	-43.12	20231218	1193	2.51	20241104	0.09	N	069330	500	70 억	58951	N	N	N	N
135	20241206	110607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1230	-16	5	-1.28	11596788	9472	64.34	1218	1243	1218	1619	873	1246	1224.32	0.42	0	213	1265	1255	1244	1234	1223	1250	1229	71	373	500	840	1	1	14191091	175	-5.57	0.93	12	0.07	-221.00	1327.00	2150	20231218	-42.79	1193	20241104	3.10	1671	-26.39	20240109	1193	3.10	20241104	2150	-42.79	20231218	1193	3.10	20241104	0.09	N	069330	500	70 억	58951	N	N	N	N
136	20241206	100603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1223	-23	5	-1.85	10244958	8372	56.87	1218	1243	1218	1619	873	1246	1223.72	0.42	0	317	1265	1255	1244	1234	1223	1250	1229	71	373	500	840	1	1	14191091	174	-5.53	0.92	12	0.06	-221.00	1327.00	2150	20231218	-43.12	1193	20241104	2.51	1671	-26.81	20240109	1193	2.51	20241104	2150	-43.12	20231218	1193	2.51	20241104	0.09	N	069330	500	70 억	58951	N	N	N	N
137	20241206	090607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1218	-28	5	-2.25	696696	572	3.89	1218	1218	1218	1619	873	1246	1218.00	0.42	0	36	1265	1255	1244	1234	1223	1250	1229	71	373	500	840	1	1	14191091	173	-5.51	0.92	12	0.00	-221.00	1327.00	2150	20231218	-43.35	1193	20241104	2.10	1671	-27.11	20240109	1193	2.10	20241104	2150	-43.35	20231218	1193	2.10	20241104	0.09	N	069330	500	70 억	58951	N	N	N	N
138	20241205	160557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1246	-8	5	-0.64	18268354	14721	64.55	1254	1254	1233	1630	878	1254	1240.97	0.42	0	-403	1288	1270	1248	1230	1208	1280	1240	71	376	500	850	1	1	14191091	177	-5.64	0.94	12	0.10	-221.00	1327.00	2150	20231218	-42.05	1193	20241104	4.44	1671	-25.43	20240109	1193	4.44	20241104	2150	-42.05	20231218	1193	4.44	20241104	0.09	N	069330	500	70 억	59354	N	N	N	N
139	20241205	150600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1233	-21	5	-1.67	14542889	11728	51.43	1254	1254	1233	1630	878	1254	1240.01	0.42	0	-317	1288	1270	1248	1230	1208	1280	1240	71	376	500	850	1	1	14191091	175	-5.58	0.93	12	0.08	-221.00	1327.00	2150	20231218	-42.65	1193	20241104	3.35	1671	-26.21	20240109	1193	3.35	20241104	2150	-42.65	20231218	1193	3.35	20241104	0.09	N	069330	500	70 억	59354	N	N	N	N
140	20241205	140553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1233	-21	5	-1.67	8229420	6632	29.08	1254	1254	1233	1630	878	1254	1240.87	0.42	0	-316	1288	1270	1248	1230	1208	1280	1240	71	376	500	850	1	1	14191091	175	-5.58	0.93	12	0.05	-221.00	1327.00	2150	20231218	-42.65	1193	20241104	3.35	1671	-26.21	20240109	1193	3.35	20241104	2150	-42.65	20231218	1193	3.35	20241104	0.09	N	069330	500	70 억	59354	N	N	N	N
141	20241205	130557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1236	-18	5	-1.44	6616792	5325	23.35	1254	1254	1234	1630	878	1254	1242.59	0.42	0	-313	1288	1270	1248	1230	1208	1280	1240	71	376	500	850	1	1	14191091	175	-5.59	0.93	12	0.04	-221.00	1327.00	2150	20231218	-42.51	1193	20241104	3.60	1671	-26.03	20240109	1193	3.60	20241104	2150	-42.51	20231218	1193	3.60	20241104	0.09	N	069330	500	70 억	59354	N	N	N	N
142	20241205	120558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1248	-6	5	-0.48	2724647	2174	9.53	1254	1254	1234	1630	878	1254	1253.29	0.42	0	-302	1288	1270	1248	1230	1208	1280	1240	71	376	500	850	1	1	14191091	177	-5.65	0.94	12	0.02	-221.00	1327.00	2150	20231218	-41.95	1193	20241104	4.61	1671	-25.31	20240109	1193	4.61	20241104	2150	-41.95	20231218	1193	4.61	20241104	0.09	N	069330	500	70 억	59354	N	N	N	N
143	20241205	110557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1239	-15	5	-1.20	2687497	2144	9.40	1254	1254	1234	1630	878	1254	1253.50	0.42	0	-302	1288	1270	1248	1230	1208	1280	1240	71	376	500	850	1	1	14191091	176	-5.61	0.93	12	0.02	-221.00	1327.00	2150	20231218	-42.37	1193	20241104	3.86	1671	-25.85	20240109	1193	3.86	20241104	2150	-42.37	20231218	1193	3.86	20241104	0.09	N	069330	500	70 억	59354	N	N	N	N
144	20241205	100554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1248	-6	5	-0.48	2587666	2064	9.05	1254	1254	1234	1630	878	1254	1253.71	0.42	0	-301	1288	1270	1248	1230	1208	1280	1240	71	376	500	850	1	1	14191091	177	-5.65	0.94	12	0.01	-221.00	1327.00	2150	20231218	-41.95	1193	20241104	4.61	1671	-25.31	20240109	1193	4.61	20241104	2150	-41.95	20231218	1193	4.61	20241104	0.09	N	069330	500	70 억	59354	N	N	N	N
145	20241205	090558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1254	0	3	0.00	2523048	2012	8.82	1254	1254	1254	1630	878	1254	1254.00	0.42	0	-301	1288	1270	1248	1230	1208	1280	1240	71	376	500	850	1	1	14191091	178	-5.67	0.94	12	0.01	-221.00	1327.00	2150	20231218	-41.67	1193	20241104	5.11	1671	-24.96	20240109	1193	5.11	20241104	2150	-41.67	20231218	1193	5.11	20241104	0.09	N	069330	500	70 억	59354	N	N	N	N
146	20241204	160548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1254	-15	5	-1.18	28385669	22806	99.30	1250	1266	1226	1649	889	1269	1244.66	0.41	0	1174	1284	1276	1266	1258	1248	1271	1253	71	380	500	860	1	1	14191091	178	-5.67	0.94	12	0.16	-221.00	1327.00	2150	20231218	-41.67	1193	20241104	5.11	1671	-24.96	20240109	1193	5.11	20241104	2150	-41.67	20231218	1193	5.11	20241104	0.10	N	069330	500	70 억	58180	N	N	N	N
147	20241204	150549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1264	-5	5	-0.39	26467048	21276	92.64	1250	1266	1226	1649	889	1269	1243.99	0.41	0	1238	1284	1276	1266	1258	1248	1271	1253	71	380	500	860	1	1	14191091	179	-5.72	0.95	12	0.15	-221.00	1327.00	2150	20231218	-41.21	1193	20241104	5.95	1671	-24.36	20240109	1193	5.95	20241104	2150	-41.21	20231218	1193	5.95	20241104	0.10	N	069330	500	70 억	58180	N	N	N	N
148	20241204	140548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1264	-5	5	-0.39	26467048	21276	92.64	1250	1266	1226	1649	889	1269	1243.99	0.41	0	1238	1284	1276	1266	1258	1248	1271	1253	71	380	500	860	1	1	14191091	179	-5.72	0.95	12	0.15	-221.00	1327.00	2150	20231218	-41.21	1193	20241104	5.95	1671	-24.36	20240109	1193	5.95	20241104	2150	-41.21	20231218	1193	5.95	20241104	0.10	N	069330	500	70 억	58180	N	N	N	N
149	20241204	130545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1265	-4	5	-0.32	26389913	21215	92.37	1250	1266	1226	1649	889	1269	1243.93	0.41	0	1238	1284	1276	1266	1258	1248	1271	1253	71	380	500	860	1	1	14191091	180	-5.72	0.95	12	0.15	-221.00	1327.00	2150	20231218	-41.16	1193	20241104	6.04	1671	-24.30	20240109	1193	6.04	20241104	2150	-41.16	20231218	1193	6.04	20241104	0.10	N	069330	500	70 억	58180	N	N	N	N
150	20241204	120543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1265	-4	5	-0.32	26307688	21150	92.09	1250	1266	1226	1649	889	1269	1243.86	0.41	0	1238	1284	1276	1266	1258	1248	1271	1253	71	380	500	860	1	1	14191091	180	-5.72	0.95	12	0.15	-221.00	1327.00	2150	20231218	-41.16	1193	20241104	6.04	1671	-24.30	20240109	1193	6.04	20241104	2150	-41.16	20231218	1193	6.04	20241104	0.10	N	069330	500	70 억	58180	N	N	N	N
151	20241204	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1252	-17	5	-1.34	25408068	20433	88.97	1250	1266	1226	1649	889	1269	1243.48	0.41	0	1238	1284	1276	1266	1258	1248	1271	1253	71	380	500	860	1	1	14191091	178	-5.67	0.94	12	0.14	-221.00	1327.00	2150	20231218	-41.77	1193	20241104	4.95	1671	-25.07	20240109	1193	4.95	20241104	2150	-41.77	20231218	1193	4.95	20241104	0.10	N	069330	500	70 억	58180	N	N	N	N
152	20241204	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1238	-31	5	-2.44	14858488	11980	52.16	1250	1250	1226	1649	889	1269	1240.27	0.41	0	304	1284	1276	1266	1258	1248	1271	1253	71	380	500	860	1	1	14191091	176	-5.60	0.93	12	0.08	-221.00	1327.00	2150	20231218	-42.42	1193	20241104	3.77	1671	-25.91	20240109	1193	3.77	20241104	2150	-42.42	20231218	1193	3.77	20241104	0.10	N	069330	500	70 억	58180	N	N	N	N
153	20241204	090548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1246	-23	5	-1.81	1184882	950	4.14	1250	1250	1226	1649	889	1269	1247.24	0.41	0	-30	1284	1276	1266	1258	1248	1271	1253	71	380	500	860	1	1	14191091	177	-5.64	0.94	12	0.01	-221.00	1327.00	2150	20231218	-42.05	1193	20241104	4.44	1671	-25.43	20240109	1193	4.44	20241104	2150	-42.05	20231218	1193	4.44	20241104	0.10	N	069330	500	70 억	58180	N	N	N	N
154	20241203	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1269	-18	5	-1.40	29080266	22967	58.41	1274	1274	1256	1673	901	1287	1266.18	0.41	0	-287	1318	1302	1283	1267	1248	1293	1258	71	386	500	870	1	1	14191091	180	-5.74	0.96	12	0.16	-221.00	1327.00	2150	20231218	-40.98	1193	20241104	6.37	1671	-24.06	20240109	1193	6.37	20241104	2150	-40.98	20231218	1193	6.37	20241104	0.10	N	069330	500	70 억	57885	N	N	N	N
155	20241203	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1262	-25	5	-1.94	27765965	21931	55.77	1274	1274	1256	1673	901	1287	1266.06	0.41	0	-4	1318	1302	1283	1267	1248	1293	1258	71	386	500	870	1	1	14191091	179	-5.71	0.95	12	0.15	-221.00	1327.00	2150	20231218	-41.30	1193	20241104	5.78	1671	-24.48	20240109	1193	5.78	20241104	2150	-41.30	20231218	1193	5.78	20241104	0.10	N	069330	500	70 억	57885	N	N	N	N
156	20241203	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1263	-24	5	-1.86	27212537	21493	54.66	1274	1274	1256	1673	901	1287	1266.11	0.41	0	3	1318	1302	1283	1267	1248	1293	1258	71	386	500	870	1	1	14191091	179	-5.71	0.95	12	0.15	-221.00	1327.00	2150	20231218	-41.26	1193	20241104	5.87	1671	-24.42	20240109	1193	5.87	20241104	2150	-41.26	20231218	1193	5.87	20241104	0.10	N	069330	500	70 억	57885	N	N	N	N
157	20241203	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1265	-22	5	-1.71	21810458	17220	43.79	1274	1274	1256	1673	901	1287	1266.58	0.41	0	8	1318	1302	1283	1267	1248	1293	1258	71	386	500	870	1	1	14191091	180	-5.72	0.95	12	0.12	-221.00	1327.00	2150	20231218	-41.16	1193	20241104	6.04	1671	-24.30	20240109	1193	6.04	20241104	2150	-41.16	20231218	1193	6.04	20241104	0.10	N	069330	500	70 억	57885	N	N	N	N
158	20241203	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1257	-30	5	-2.33	18622262	14688	37.35	1274	1274	1256	1673	901	1287	1267.86	0.41	0	15	1318	1302	1283	1267	1248	1293	1258	71	386	500	870	1	1	14191091	178	-5.69	0.95	12	0.10	-221.00	1327.00	2150	20231218	-41.53	1193	20241104	5.36	1671	-24.78	20240109	1193	5.36	20241104	2150	-41.53	20231218	1193	5.36	20241104	0.10	N	069330	500	70 억	57885	N	N	N	N
159	20241203	110616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1270	-17	5	-1.32	8393860	6614	16.82	1274	1274	1262	1673	901	1287	1269.10	0.41	0	322	1318	1302	1283	1267	1248	1293	1258	71	386	500	870	1	1	14191091	180	-5.75	0.96	12	0.05	-221.00	1327.00	2150	20231218	-40.93	1193	20241104	6.45	1671	-24.00	20240109	1193	6.45	20241104	2150	-40.93	20231218	1193	6.45	20241104	0.10	N	069330	500	70 억	57885	N	N	N	N
160	20241203	100606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1270	-17	5	-1.32	4586412	3616	9.20	1274	1274	1262	1673	901	1287	1268.37	0.41	0	535	1318	1302	1283	1267	1248	1293	1258	71	386	500	870	1	1	14191091	180	-5.75	0.96	12	0.03	-221.00	1327.00	2150	20231218	-40.93	1193	20241104	6.45	1671	-24.00	20240109	1193	6.45	20241104	2150	-40.93	20231218	1193	6.45	20241104	0.10	N	069330	500	70 억	57885	N	N	N	N
161	20241203	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1262	-25	5	-1.94	1122814	887	2.26	1274	1274	1262	1673	901	1287	1265.86	0.41	0	244	1318	1302	1283	1267	1248	1293	1258	71	386	500	870	1	1	14191091	179	-5.71	0.95	12	0.01	-221.00	1327.00	2150	20231218	-41.30	1193	20241104	5.78	1671	-24.48	20240109	1193	5.78	20241104	2150	-41.30	20231218	1193	5.78	20241104	0.10	N	069330	500	70 억	57885	N	N	N	N
162	20241202	160549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	-2	5	-0.16	50574382	39323	255.11	1288	1299	1264	1675	903	1289	1286.13	0.41	0	97	1314	1301	1289	1276	1264	1295	1270	71	386	500	870	1	1	14191091	183	-5.82	0.97	12	0.28	-221.00	1327.00	2150	20231218	-40.14	1193	20241104	7.88	1671	-22.98	20240109	1193	7.88	20241104	2150	-40.14	20231218	1193	7.88	20241104	0.10	N	069330	500	70 억	57788	N	N	N	N
163	20241202	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	-2	5	-0.16	47123743	36640	237.71	1288	1299	1264	1675	903	1289	1286.13	0.41	0	179	1314	1301	1289	1276	1264	1295	1270	71	386	500	870	1	1	14191091	183	-5.82	0.97	12	0.26	-221.00	1327.00	2150	20231218	-40.14	1193	20241104	7.88	1671	-22.98	20240109	1193	7.88	20241104	2150	-40.14	20231218	1193	7.88	20241104	0.10	N	069330	500	70 억	57788	N	N	N	N
164	20241202	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	-9	5	-0.70	46726733	36332	235.71	1288	1299	1264	1675	903	1289	1286.10	0.41	0	181	1314	1301	1289	1276	1264	1295	1270	71	386	500	870	1	1	14191091	182	-5.79	0.96	12	0.26	-221.00	1327.00	2150	20231218	-40.47	1193	20241104	7.29	1671	-23.40	20240109	1193	7.29	20241104	2150	-40.47	20231218	1193	7.29	20241104	0.10	N	069330	500	70 억	57788	N	N	N	N
165	20241202	130558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	-16	5	-1.24	46526326	36175	234.69	1288	1299	1264	1675	903	1289	1286.15	0.41	0	182	1314	1301	1289	1276	1264	1295	1270	71	386	500	870	1	1	14191091	181	-5.76	0.96	12	0.25	-221.00	1327.00	2150	20231218	-40.79	1193	20241104	6.71	1671	-23.82	20240109	1193	6.71	20241104	2150	-40.79	20231218	1193	6.71	20241104	0.10	N	069330	500	70 억	57788	N	N	N	N
166	20241202	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	-7	5	-0.54	9951004	7748	50.27	1288	1288	1264	1675	903	1289	1284.33	0.41	0	239	1314	1301	1289	1276	1264	1295	1270	71	386	500	870	1	1	14191091	182	-5.80	0.97	12	0.05	-221.00	1327.00	2150	20231218	-40.37	1193	20241104	7.46	1671	-23.28	20240109	1193	7.46	20241104	2150	-40.37	20231218	1193	7.46	20241104	0.10	N	069330	500	70 억	57788	N	N	N	N
167	20241202	110543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	-7	5	-0.54	9908698	7715	50.05	1288	1288	1264	1675	903	1289	1284.34	0.41	0	239	1314	1301	1289	1276	1264	1295	1270	71	386	500	870	1	1	14191091	182	-5.80	0.97	12	0.05	-221.00	1327.00	2150	20231218	-40.37	1193	20241104	7.46	1671	-23.28	20240109	1193	7.46	20241104	2150	-40.37	20231218	1193	7.46	20241104	0.10	N	069330	500	70 억	57788	N	N	N	N
168	20241202	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	-6	5	-0.47	8478585	6597	42.80	1288	1288	1264	1675	903	1289	1285.22	0.41	0	92	1314	1301	1289	1276	1264	1295	1270	71	386	500	870	1	1	14191091	182	-5.81	0.97	12	0.05	-221.00	1327.00	2150	20231218	-40.33	1193	20241104	7.54	1671	-23.22	20240109	1193	7.54	20241104	2150	-40.33	20231218	1193	7.54	20241104	0.10	N	069330	500	70 억	57788	N	N	N	N
169	20241202	090547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	-1	5	-0.08	1307320	1015	6.58	1288	1288	1288	1675	903	1289	1288.00	0.41	0	0	1314	1301	1289	1276	1264	1295	1270	71	386	500	870	1	1	14191091	183	-5.83	0.97	12	0.01	-221.00	1327.00	2150	20231218	-40.09	1193	20241104	7.96	1671	-22.92	20240109	1193	7.96	20241104	2150	-40.09	20231218	1193	7.96	20241104	0.10	N	069330	500	70 억	57788	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History