KissMeData/065770/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

71 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	160632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1753	75	2	4.47	1849067575	1079604	135.71	1678	1810	1593	2180	1175	1678	1712.63	0.55	-28458	-27750	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	340	-50.09	1.94	12	5.56	-35.00	902.00	3190	20241211	-45.05	899	20241121	94.99	3190	-45.05	20241211	899	94.99	20241121	3190	-45.05	20241211	899	94.99	20241121	0.03	N	065770	500	97 억	106897	N	N	N	00	N
3	20241231	150633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1753	75	2	4.47	1849067575	1079604	135.71	1678	1810	1593	2180	1175	1678	1712.63	0.55	-28458	-27750	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	340	-50.09	1.94	12	5.56	-35.00	902.00	3190	20241211	-45.05	899	20241121	94.99	3190	-45.05	20241211	899	94.99	20241121	3190	-45.05	20241211	899	94.99	20241121	0.03	N	065770	500	97 억	106897	N	N	N	00	N
4	20241231	140630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1753	75	2	4.47	1849067575	1079604	135.71	1678	1810	1593	2180	1175	1678	1712.63	0.55	-28458	-27750	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	340	-50.09	1.94	12	5.56	-35.00	902.00	3190	20241211	-45.05	899	20241121	94.99	3190	-45.05	20241211	899	94.99	20241121	3190	-45.05	20241211	899	94.99	20241121	0.03	N	065770	500	97 억	106897	N	N	N	00	N
5	20241231	130632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1753	75	2	4.47	1849067575	1079604	135.71	1678	1810	1593	2180	1175	1678	1712.63	0.55	-28458	-27750	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	340	-50.09	1.94	12	5.56	-35.00	902.00	3190	20241211	-45.05	899	20241121	94.99	3190	-45.05	20241211	899	94.99	20241121	3190	-45.05	20241211	899	94.99	20241121	0.03	N	065770	500	97 억	106897	N	N	N	00	N
6	20241231	120632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1753	75	2	4.47	1849067575	1079604	135.71	1678	1810	1593	2180	1175	1678	1712.63	0.55	-28458	-27750	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	340	-50.09	1.94	12	5.56	-35.00	902.00	3190	20241211	-45.05	899	20241121	94.99	3190	-45.05	20241211	899	94.99	20241121	3190	-45.05	20241211	899	94.99	20241121	0.03	N	065770	500	97 억	106897	N	N	N	00	N
7	20241231	110630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1753	75	2	4.47	1849067575	1079604	135.71	1678	1810	1593	2180	1175	1678	1712.63	0.55	-28458	-27750	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	340	-50.09	1.94	12	5.56	-35.00	902.00	3190	20241211	-45.05	899	20241121	94.99	3190	-45.05	20241211	899	94.99	20241121	3190	-45.05	20241211	899	94.99	20241121	0.03	N	065770	500	97 억	106897	N	N	N	00	N
8	20241231	100627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1753	75	2	4.47	1849067575	1079604	135.71	1678	1810	1593	2180	1175	1678	1712.63	0.55	-28458	-27750	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	340	-50.09	1.94	12	5.56	-35.00	902.00	3190	20241211	-45.05	899	20241121	94.99	3190	-45.05	20241211	899	94.99	20241121	3190	-45.05	20241211	899	94.99	20241121	0.03	N	065770	500	97 억	106897	N	N	N	00	N
9	20241231	090633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1753	75	2	4.47	1849067575	1079604	135.71	1678	1810	1593	2180	1175	1678	1712.63	0.55	-28458	-27750	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	340	-50.09	1.94	12	5.56	-35.00	902.00	3190	20241211	-45.05	899	20241121	94.99	3190	-45.05	20241211	899	94.99	20241121	3190	-45.05	20241211	899	94.99	20241121	0.03	N	065770	500	97 억	106897	N	N	N	00	N
10	20241230	160629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1753	75	2	4.47	1841451044	1075243	135.16	1678	1810	1593	2180	1175	1678	1712.63	0.70	0	-27750	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	340	-50.09	1.94	12	5.54	-35.00	902.00	3190	20241211	-45.05	899	20241121	94.99	3190	-45.05	20241211	899	94.99	20241121	3190	-45.05	20241211	899	94.99	20241121	0.03	N	065770	500	97 억	135355	N	N	N	00	N
11	20241230	150632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1756	78	2	4.65	1764360209	1031245	129.63	1678	1810	1593	2180	1175	1678	1710.98	0.70	0	-18363	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	341	-50.17	1.95	12	5.31	-35.00	902.00	3190	20241211	-44.95	899	20241121	95.33	3190	-44.95	20241211	899	95.33	20241121	3190	-44.95	20241211	899	95.33	20241121	0.03	N	065770	500	97 억	135355	N	N	N	00	N
12	20241230	140631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1745	67	2	3.99	1646497510	963593	121.13	1678	1810	1593	2180	1175	1678	1708.79	0.70	0	-25500	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	339	-49.86	1.93	12	4.96	-35.00	902.00	3190	20241211	-45.30	899	20241121	94.10	3190	-45.30	20241211	899	94.10	20241121	3190	-45.30	20241211	899	94.10	20241121	0.03	N	065770	500	97 억	135355	N	N	N	00	N
13	20241230	130630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1713	35	2	2.09	1502351454	880741	110.71	1678	1810	1593	2180	1175	1678	1705.86	0.70	0	-33278	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	333	-48.94	1.90	12	4.54	-35.00	902.00	3190	20241211	-46.30	899	20241121	90.55	3190	-46.30	20241211	899	90.55	20241121	3190	-46.30	20241211	899	90.55	20241121	0.03	N	065770	500	97 억	135355	N	N	N	00	N
14	20241230	120628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1698	20	2	1.19	1406648623	824649	103.66	1678	1810	1593	2180	1175	1678	1705.84	0.70	0	-39818	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	330	-48.51	1.88	12	4.25	-35.00	902.00	3190	20241211	-46.77	899	20241121	88.88	3190	-46.77	20241211	899	88.88	20241121	3190	-46.77	20241211	899	88.88	20241121	0.03	N	065770	500	97 억	135355	N	N	N	00	N
15	20241230	110630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1694	16	2	0.95	676185809	408543	51.36	1678	1735	1593	2180	1175	1678	1654.97	0.70	0	-12185	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	329	-48.40	1.88	12	2.10	-35.00	902.00	3190	20241211	-46.90	899	20241121	88.43	3190	-46.90	20241211	899	88.43	20241121	3190	-46.90	20241211	899	88.43	20241121	0.03	N	065770	500	97 억	135355	N	N	N	00	N
16	20241230	100631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1677	-1	5	-0.06	385778344	237222	29.82	1678	1683	1593	2180	1175	1678	1625.68	0.70	0	11725	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	326	-47.91	1.86	12	1.22	-35.00	902.00	3190	20241211	-47.43	899	20241121	86.54	3190	-47.43	20241211	899	86.54	20241121	3190	-47.43	20241211	899	86.54	20241121	0.03	N	065770	500	97 억	135355	N	N	N	00	N
17	20241230	090632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1596	-82	5	-4.89	130181682	79542	10.00	1678	1678	1593	2180	1175	1678	1635.29	0.70	0	-730	1845	1761	1706	1622	1567	1734	1595	97	502	500	1170	1	1	19411130	310	-45.60	1.77	12	0.41	-35.00	902.00	3190	20241211	-49.97	899	20241121	77.53	3190	-49.97	20241211	899	77.53	20241121	3190	-49.97	20241211	899	77.53	20241121	0.03	N	065770	500	97 억	135355	N	N	N	00	N
18	20241227	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1678	-85	5	-4.82	1315245687	770896	15.97	1759	1790	1651	2290	1235	1763	1706.21	0.78	0	-16862	2207	1985	1778	1556	1349	2096	1667	97	527	500	1230	1	1	19411130	326	-47.94	1.86	12	3.97	-35.00	902.00	3190	20241211	-47.40	899	20241121	86.65	3190	-47.40	20241211	899	86.65	20241121	3190	-47.40	20241211	899	86.65	20241121	0.03	N	065770	500	97 억	152350	N	N	N	00	N
19	20241227	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1683	-80	5	-4.54	1258232381	736955	15.26	1759	1790	1651	2290	1235	1763	1707.31	0.78	0	-15474	2207	1985	1778	1556	1349	2096	1667	97	527	500	1230	1	1	19411130	327	-48.09	1.87	12	3.80	-35.00	902.00	3190	20241211	-47.24	899	20241121	87.21	3190	-47.24	20241211	899	87.21	20241121	3190	-47.24	20241211	899	87.21	20241121	0.03	N	065770	500	97 억	152350	N	N	N	00	N
20	20241227	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1703	-60	5	-3.40	1073864251	629751	13.04	1759	1775	1651	2290	1235	1763	1705.19	0.78	0	-3474	2207	1985	1778	1556	1349	2096	1667	97	527	500	1230	1	1	19411130	331	-48.66	1.89	12	3.24	-35.00	902.00	3190	20241211	-46.61	899	20241121	89.43	3190	-46.61	20241211	899	89.43	20241121	3190	-46.61	20241211	899	89.43	20241121	0.03	N	065770	500	97 억	152350	N	N	N	00	N
21	20241227	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1674	-89	5	-5.05	991808343	581100	12.04	1759	1775	1651	2290	1235	1763	1706.75	0.78	0	928	2207	1985	1778	1556	1349	2096	1667	97	527	500	1230	1	1	19411130	325	-47.83	1.86	12	2.99	-35.00	902.00	3190	20241211	-47.52	899	20241121	86.21	3190	-47.52	20241211	899	86.21	20241121	3190	-47.52	20241211	899	86.21	20241121	0.03	N	065770	500	97 억	152350	N	N	N	00	N
22	20241227	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1675	-88	5	-4.99	919419029	537743	11.14	1759	1775	1651	2290	1235	1763	1709.74	0.78	0	-429	2207	1985	1778	1556	1349	2096	1667	97	527	500	1230	1	1	19411130	325	-47.86	1.86	12	2.77	-35.00	902.00	3190	20241211	-47.49	899	20241121	86.32	3190	-47.49	20241211	899	86.32	20241121	3190	-47.49	20241211	899	86.32	20241121	0.03	N	065770	500	97 억	152350	N	N	N	00	N
23	20241227	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1670	-93	5	-5.28	823760050	480331	9.95	1759	1775	1670	2290	1235	1763	1714.95	0.78	0	587	2207	1985	1778	1556	1349	2096	1667	97	527	500	1230	1	1	19411130	324	-47.71	1.85	12	2.47	-35.00	902.00	3190	20241211	-47.65	899	20241121	85.76	3190	-47.65	20241211	899	85.76	20241121	3190	-47.65	20241211	899	85.76	20241121	0.03	N	065770	500	97 억	152350	N	N	N	00	N
24	20241227	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	-43	5	-2.44	565090556	327843	6.79	1759	1775	1686	2290	1235	1763	1723.62	0.78	0	11087	2207	1985	1778	1556	1349	2096	1667	97	527	500	1230	1	1	19411130	334	-49.14	1.91	12	1.69	-35.00	902.00	3190	20241211	-46.08	899	20241121	91.32	3190	-46.08	20241211	899	91.32	20241121	3190	-46.08	20241211	899	91.32	20241121	0.03	N	065770	500	97 억	152350	N	N	N	00	N
25	20241227	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1713	-50	5	-2.84	191205600	109919	2.28	1759	1775	1711	2290	1235	1763	1739.44	0.78	0	12432	2207	1985	1778	1556	1349	2096	1667	97	527	500	1230	1	1	19411130	333	-48.94	1.90	12	0.57	-35.00	902.00	3190	20241211	-46.30	899	20241121	90.55	3190	-46.30	20241211	899	90.55	20241121	3190	-46.30	20241211	899	90.55	20241121	0.03	N	065770	500	97 억	152350	N	N	N	00	N
26	20241226	160626	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	206	2	13.23	8710314173	4809878	1221.10	1571	2000	1571	2020	1090	1557	1810.96	0.67	0	28708	1674	1615	1534	1475	1394	1645	1505	97	463	500	1080	1	1	19411130	342	-50.37	1.95	12	24.78	-35.00	902.00	3190	20241211	-44.73	899	20241121	96.11	3190	-44.73	20241211	899	96.11	20241121	3190	-44.73	20241211	899	96.11	20241121	0.03	N	065770	500	97 억	131015	N	N	N	01	N
27	20241226	150622	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1756	199	2	12.78	8499932325	4690382	1190.76	1571	2000	1571	2020	1090	1557	1812.20	0.67	0	6601	1674	1615	1534	1475	1394	1645	1505	97	463	500	1080	1	1	19411130	341	-50.17	1.95	12	24.16	-35.00	902.00	3190	20241211	-44.95	899	20241121	95.33	3190	-44.95	20241211	899	95.33	20241121	3190	-44.95	20241211	899	95.33	20241121	0.03	N	065770	500	97 억	131015	N	N	N	01	N
28	20241226	140621	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1677	120	2	7.71	7814222753	4296638	1090.80	1571	2000	1571	2020	1090	1557	1818.68	0.67	0	7920	1674	1615	1534	1475	1394	1645	1505	97	463	500	1080	1	1	19411130	326	-47.91	1.86	12	22.13	-35.00	902.00	3190	20241211	-47.43	899	20241121	86.54	3190	-47.43	20241211	899	86.54	20241121	3190	-47.43	20241211	899	86.54	20241121	0.03	N	065770	500	97 억	131015	N	N	N	01	N
29	20241226	130624	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1677	120	2	7.71	7622515549	4181976	1061.69	1571	2000	1571	2020	1090	1557	1822.71	0.67	0	13313	1674	1615	1534	1475	1394	1645	1505	97	463	500	1080	1	1	19411130	326	-47.91	1.86	12	21.54	-35.00	902.00	3190	20241211	-47.43	899	20241121	86.54	3190	-47.43	20241211	899	86.54	20241121	3190	-47.43	20241211	899	86.54	20241121	0.03	N	065770	500	97 억	131015	N	N	N	01	N
30	20241226	120620	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1670	113	2	7.26	7304433365	3993266	1013.78	1571	2000	1571	2020	1090	1557	1829.19	0.67	0	14257	1674	1615	1534	1475	1394	1645	1505	97	463	500	1080	1	1	19411130	324	-47.71	1.85	12	20.57	-35.00	902.00	3190	20241211	-47.65	899	20241121	85.76	3190	-47.65	20241211	899	85.76	20241121	3190	-47.65	20241211	899	85.76	20241121	0.03	N	065770	500	97 억	131015	N	N	N	01	N
31	20241226	110623	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	178	2	11.43	6865569406	3732746	947.64	1571	2000	1571	2020	1090	1557	1839.28	0.67	0	-6318	1674	1615	1534	1475	1394	1645	1505	97	463	500	1080	1	1	19411130	337	-49.57	1.92	12	19.23	-35.00	902.00	3190	20241211	-45.61	899	20241121	92.99	3190	-45.61	20241211	899	92.99	20241121	3190	-45.61	20241211	899	92.99	20241121	0.03	N	065770	500	97 억	131015	N	N	N	01	N
32	20241226	100623	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1764	207	2	13.29	6328982312	3424353	869.35	1571	2000	1571	2020	1090	1557	1848.23	0.67	0	3552	1674	1615	1534	1475	1394	1645	1505	97	463	500	1080	1	1	19411130	342	-50.40	1.96	12	17.64	-35.00	902.00	3190	20241211	-44.70	899	20241121	96.22	3190	-44.70	20241211	899	96.22	20241121	3190	-44.70	20241211	899	96.22	20241121	0.03	N	065770	500	97 억	131015	N	N	N	01	N
33	20241226	090624	54	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1633	76	2	4.88	98753982	61477	15.61	1571	1640	1571	2020	1090	1557	1606.36	0.67	0	11813	1674	1615	1534	1475	1394	1645	1505	97	463	500	1080	1	1	19411130	317	-46.66	1.81	12	0.32	-35.00	902.00	3190	20241211	-48.81	899	20241121	81.65	3190	-48.81	20241211	899	81.65	20241121	3190	-48.81	20241211	899	81.65	20241121	0.03	N	065770	500	97 억	131015	N	N	N	01	N
34	20241224	160622	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1557	67	2	4.50	608922605	392655	72.73	1475	1593	1453	1937	1043	1490	1550.82	0.64	0	8470	1634	1561	1496	1423	1358	1529	1391	97	447	500	0	1	1	19411130	302	-44.49	1.73	12	2.02	-35.00	902.00	3190	20241211	-51.19	899	20241121	73.19	3190	-51.19	20241211	899	73.19	20241121	3190	-51.19	20241211	899	73.19	20241121	0.03	N	065770	500	97 억	124019	N	N	N	02	N
35	20241224	150622	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1562	72	2	4.83	572118662	369017	68.35	1475	1593	1453	1937	1043	1490	1550.44	0.64	0	5520	1634	1561	1496	1423	1358	1529	1391	97	447	500	0	1	1	19411130	303	-44.63	1.73	12	1.90	-35.00	902.00	3190	20241211	-51.03	899	20241121	73.75	3190	-51.03	20241211	899	73.75	20241121	3190	-51.03	20241211	899	73.75	20241121	0.03	N	065770	500	97 억	124019	N	N	N	02	N
36	20241224	140620	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1560	70	2	4.70	507628962	327873	60.73	1475	1593	1453	1937	1043	1490	1548.31	0.64	0	-5987	1634	1561	1496	1423	1358	1529	1391	97	447	500	0	1	1	19411130	303	-44.57	1.73	12	1.69	-35.00	902.00	3190	20241211	-51.10	899	20241121	73.53	3190	-51.10	20241211	899	73.53	20241121	3190	-51.10	20241211	899	73.53	20241121	0.03	N	065770	500	97 억	124019	N	N	N	02	N
37	20241224	130622	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1570	80	2	5.37	446632527	288918	53.51	1475	1593	1453	1937	1043	1490	1545.94	0.64	0	4697	1634	1561	1496	1423	1358	1529	1391	97	447	500	0	1	1	19411130	305	-44.86	1.74	12	1.49	-35.00	902.00	3190	20241211	-50.78	899	20241121	74.64	3190	-50.78	20241211	899	74.64	20241121	3190	-50.78	20241211	899	74.64	20241121	0.03	N	065770	500	97 억	124019	N	N	N	02	N
38	20241224	120621	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1550	60	2	4.03	345839208	224849	41.65	1475	1589	1453	1937	1043	1490	1538.16	0.64	0	4434	1634	1561	1496	1423	1358	1529	1391	97	447	500	0	1	1	19411130	301	-44.29	1.72	12	1.16	-35.00	902.00	3190	20241211	-51.41	899	20241121	72.41	3190	-51.41	20241211	899	72.41	20241121	3190	-51.41	20241211	899	72.41	20241121	0.03	N	065770	500	97 억	124019	N	N	N	02	N
39	20241224	110622	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1555	65	2	4.36	331431297	215540	39.92	1475	1589	1453	1937	1043	1490	1537.75	0.64	0	5128	1634	1561	1496	1423	1358	1529	1391	97	447	500	0	1	1	19411130	302	-44.43	1.72	12	1.11	-35.00	902.00	3190	20241211	-51.25	899	20241121	72.97	3190	-51.25	20241211	899	72.97	20241121	3190	-51.25	20241211	899	72.97	20241121	0.03	N	065770	500	97 억	124019	N	N	N	02	N
40	20241224	100622	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1535	45	2	3.02	280486505	182450	33.79	1475	1589	1453	1937	1043	1490	1537.42	0.64	0	-331	1634	1561	1496	1423	1358	1529	1391	97	447	500	0	1	1	19411130	298	-43.86	1.70	12	0.94	-35.00	902.00	3190	20241211	-51.88	899	20241121	70.75	3190	-51.88	20241211	899	70.75	20241121	3190	-51.88	20241211	899	70.75	20241121	0.03	N	065770	500	97 억	124019	N	N	N	02	N
41	20241224	090625	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	-30	5	-2.01	28799442	19709	3.65	1475	1475	1453	1937	1043	1490	1460.76	0.64	0	-911	1634	1561	1496	1423	1358	1529	1391	97	447	500	0	1	1	19411130	283	-41.71	1.62	12	0.10	-35.00	902.00	3190	20241211	-54.23	899	20241121	62.40	3190	-54.23	20241211	899	62.40	20241121	3190	-54.23	20241211	899	62.40	20241121	0.03	N	065770	500	97 억	124019	N	N	N	02	N
42	20241223	160617	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	-69	5	-4.43	787314254	533933	33.87	1559	1569	1431	2025	1092	1559	1474.45	0.75	0	-21637	1794	1676	1581	1463	1368	1735	1522	97	466	500	0	1	1	19411130	289	-42.57	1.65	12	2.75	-35.00	902.00	3190	20241211	-53.29	899	20241121	65.74	3190	-53.29	20241211	899	65.74	20241121	3190	-53.29	20241211	899	65.74	20241121	0.05	N	065770	500	97 억	144794	N	N	N	02	N
43	20241223	150621	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1472	-87	5	-5.58	745263425	505698	32.08	1559	1569	1431	2025	1092	1559	1473.68	0.75	0	-24767	1794	1676	1581	1463	1368	1735	1522	97	466	500	0	1	1	19411130	286	-42.06	1.63	12	2.61	-35.00	902.00	3190	20241211	-53.86	899	20241121	63.74	3190	-53.86	20241211	899	63.74	20241121	3190	-53.86	20241211	899	63.74	20241121	0.05	N	065770	500	97 억	144794	N	N	N	02	N
44	20241223	140616	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1471	-88	5	-5.64	697912533	473612	30.04	1559	1569	1431	2025	1092	1559	1473.54	0.75	0	-30477	1794	1676	1581	1463	1368	1735	1522	97	466	500	0	1	1	19411130	286	-42.03	1.63	12	2.44	-35.00	902.00	3190	20241211	-53.89	899	20241121	63.63	3190	-53.89	20241211	899	63.63	20241121	3190	-53.89	20241211	899	63.63	20241121	0.05	N	065770	500	97 억	144794	N	N	N	02	N
45	20241223	130617	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1477	-82	5	-5.26	660898880	448587	28.46	1559	1569	1431	2025	1092	1559	1473.23	0.75	0	-28183	1794	1676	1581	1463	1368	1735	1522	97	466	500	0	1	1	19411130	287	-42.20	1.64	12	2.31	-35.00	902.00	3190	20241211	-53.70	899	20241121	64.29	3190	-53.70	20241211	899	64.29	20241121	3190	-53.70	20241211	899	64.29	20241121	0.05	N	065770	500	97 억	144794	N	N	N	02	N
46	20241223	120618	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1467	-92	5	-5.90	579255800	393555	24.97	1559	1569	1431	2025	1092	1559	1471.78	0.75	0	-32156	1794	1676	1581	1463	1368	1735	1522	97	466	500	0	1	1	19411130	285	-41.91	1.63	12	2.03	-35.00	902.00	3190	20241211	-54.01	899	20241121	63.18	3190	-54.01	20241211	899	63.18	20241121	3190	-54.01	20241211	899	63.18	20241121	0.05	N	065770	500	97 억	144794	N	N	N	02	N
47	20241223	110617	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1453	-106	5	-6.80	476980968	324664	20.60	1559	1569	1431	2025	1092	1559	1469.06	0.75	0	-12964	1794	1676	1581	1463	1368	1735	1522	97	466	500	0	1	1	19411130	282	-41.51	1.61	12	1.67	-35.00	902.00	3190	20241211	-54.45	899	20241121	61.62	3190	-54.45	20241211	899	61.62	20241121	3190	-54.45	20241211	899	61.62	20241121	0.05	N	065770	500	97 억	144794	N	N	N	02	N
48	20241223	100613	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1456	-103	5	-6.61	401525060	272309	17.27	1559	1569	1431	2025	1092	1559	1474.42	0.75	0	-11458	1794	1676	1581	1463	1368	1735	1522	97	466	500	0	1	1	19411130	283	-41.60	1.61	12	1.40	-35.00	902.00	3190	20241211	-54.36	899	20241121	61.96	3190	-54.36	20241211	899	61.96	20241121	3190	-54.36	20241211	899	61.96	20241121	0.05	N	065770	500	97 억	144794	N	N	N	02	N
49	20241223	090616	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1513	-46	5	-2.95	50063952	32494	2.06	1559	1569	1511	2025	1092	1559	1540.53	0.75	0	-7339	1794	1676	1581	1463	1368	1735	1522	97	466	500	0	1	1	19411130	294	-43.23	1.68	12	0.17	-35.00	902.00	3190	20241211	-52.57	899	20241121	68.30	3190	-52.57	20241211	899	68.30	20241121	3190	-52.57	20241211	899	68.30	20241121	0.05	N	065770	500	97 억	144794	N	N	N	02	N
50	20241220	160613	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1559	34	2	2.23	2494229990	1567772	234.85	1545	1699	1486	1982	1068	1525	1591.05	1.01	0	-51847	1686	1605	1565	1484	1444	1585	1464	97	457	500	0	1	1	19411130	303	-44.54	1.73	12	8.08	-35.00	902.00	3190	20241211	-51.13	899	20241121	73.41	3190	-51.13	20241211	899	73.41	20241121	3190	-51.13	20241211	899	73.41	20241121	0.05	N	065770	500	97 억	195571	N	N	N	02	N
51	20241220	150616	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1555	30	2	1.97	2416530122	1517708	227.36	1545	1699	1486	1982	1068	1525	1592.29	1.01	0	-59898	1686	1605	1565	1484	1444	1585	1464	97	457	500	0	1	1	19411130	302	-44.43	1.72	12	7.82	-35.00	902.00	3190	20241211	-51.25	899	20241121	72.97	3190	-51.25	20241211	899	72.97	20241121	3190	-51.25	20241211	899	72.97	20241121	0.05	N	065770	500	97 억	195571	N	N	N	02	N
52	20241220	140615	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1620	95	2	6.23	2148001204	1346038	201.64	1545	1699	1486	1982	1068	1525	1595.87	1.01	0	-96694	1686	1605	1565	1484	1444	1585	1464	97	457	500	0	1	1	19411130	314	-46.29	1.80	12	6.93	-35.00	902.00	3190	20241211	-49.22	899	20241121	80.20	3190	-49.22	20241211	899	80.20	20241121	3190	-49.22	20241211	899	80.20	20241121	0.05	N	065770	500	97 억	195571	N	N	N	02	N
53	20241220	130613	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	125	2	8.20	1493546386	952528	142.69	1545	1650	1486	1982	1068	1525	1568.05	1.01	0	-51021	1686	1605	1565	1484	1444	1585	1464	97	457	500	0	1	1	19411130	320	-47.14	1.83	12	4.91	-35.00	902.00	3190	20241211	-48.28	899	20241121	83.54	3190	-48.28	20241211	899	83.54	20241121	3190	-48.28	20241211	899	83.54	20241121	0.05	N	065770	500	97 억	195571	N	N	N	02	N
54	20241220	120612	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1617	92	2	6.03	847171283	551059	82.55	1545	1626	1486	1982	1068	1525	1537.38	1.01	0	-9351	1686	1605	1565	1484	1444	1585	1464	97	457	500	0	1	1	19411130	314	-46.20	1.79	12	2.84	-35.00	902.00	3190	20241211	-49.31	899	20241121	79.87	3190	-49.31	20241211	899	79.87	20241121	3190	-49.31	20241211	899	79.87	20241121	0.05	N	065770	500	97 억	195571	N	N	N	02	N
55	20241220	110614	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	-32	5	-2.10	462220788	304112	45.56	1545	1585	1486	1982	1068	1525	1519.88	1.01	0	-12000	1686	1605	1565	1484	1444	1585	1464	97	457	500	0	1	1	19411130	290	-42.66	1.66	12	1.57	-35.00	902.00	3190	20241211	-53.20	899	20241121	66.07	3190	-53.20	20241211	899	66.07	20241121	3190	-53.20	20241211	899	66.07	20241121	0.05	N	065770	500	97 억	195571	N	N	N	02	N
56	20241220	100614	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1496	-29	5	-1.90	385233794	252564	37.83	1545	1585	1486	1982	1068	1525	1525.29	1.01	0	2819	1686	1605	1565	1484	1444	1585	1464	97	457	500	0	1	1	19411130	290	-42.74	1.66	12	1.30	-35.00	902.00	3190	20241211	-53.10	899	20241121	66.41	3190	-53.10	20241211	899	66.41	20241121	3190	-53.10	20241211	899	66.41	20241121	0.05	N	065770	500	97 억	195571	N	N	N	02	N
57	20241220	090615	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1538	13	2	0.85	80525497	51963	7.78	1545	1568	1538	1982	1068	1525	1550.36	1.01	0	8239	1686	1605	1565	1484	1444	1585	1464	97	457	500	0	1	1	19411130	299	-43.94	1.71	12	0.27	-35.00	902.00	3190	20241211	-51.79	899	20241121	71.08	3190	-51.79	20241211	899	71.08	20241121	3190	-51.79	20241211	899	71.08	20241121	0.05	N	065770	500	97 억	195571	N	N	N	02	N
58	20241219	160613	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1525	-145	5	-8.68	1002970065	637339	70.99	1646	1646	1525	2170	1169	1670	1574.30	1.21	0	-40295	1761	1715	1641	1595	1521	1678	1558	97	500	500	0	1	1	19411130	296	-43.57	1.69	12	3.28	-35.00	902.00	3190	20241211	-52.19	899	20241121	69.63	3190	-52.19	20241211	899	69.63	20241121	3190	-52.19	20241211	899	69.63	20241121	0.05	N	065770	500	97 억	235626	N	N	N	02	N
59	20241219	150611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1550	-120	5	-7.19	912551496	578268	64.41	1646	1646	1540	2170	1169	1670	1578.08	1.21	0	-35104	1761	1715	1641	1595	1521	1678	1558	97	500	500	0	1	1	19411130	301	-44.29	1.72	12	2.98	-35.00	902.00	3190	20241211	-51.41	899	20241121	72.41	3190	-51.41	20241211	899	72.41	20241121	3190	-51.41	20241211	899	72.41	20241121	0.05	N	065770	500	97 억	235626	N	N	N	02	N
60	20241219	140612	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1574	-96	5	-5.75	795580187	503099	56.04	1646	1646	1549	2170	1169	1670	1581.36	1.21	0	-32349	1761	1715	1641	1595	1521	1678	1558	97	500	500	0	1	1	19411130	306	-44.97	1.75	12	2.59	-35.00	902.00	3190	20241211	-50.66	899	20241121	75.08	3190	-50.66	20241211	899	75.08	20241121	3190	-50.66	20241211	899	75.08	20241121	0.05	N	065770	500	97 억	235626	N	N	N	02	N
61	20241219	130612	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1559	-111	5	-6.65	691618903	436341	48.60	1646	1646	1549	2170	1169	1670	1585.04	1.21	0	-20871	1761	1715	1641	1595	1521	1678	1558	97	500	500	0	1	1	19411130	303	-44.54	1.73	12	2.25	-35.00	902.00	3190	20241211	-51.13	899	20241121	73.41	3190	-51.13	20241211	899	73.41	20241121	3190	-51.13	20241211	899	73.41	20241121	0.05	N	065770	500	97 억	235626	N	N	N	02	N
62	20241219	120614	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1576	-94	5	-5.63	489496958	306593	34.15	1646	1646	1565	2170	1169	1670	1596.57	1.21	0	-23700	1761	1715	1641	1595	1521	1678	1558	97	500	500	0	1	1	19411130	306	-45.03	1.75	12	1.58	-35.00	902.00	3190	20241211	-50.60	899	20241121	75.31	3190	-50.60	20241211	899	75.31	20241121	3190	-50.60	20241211	899	75.31	20241121	0.05	N	065770	500	97 억	235626	N	N	N	02	N
63	20241219	110611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1584	-86	5	-5.15	432806609	270669	30.15	1646	1646	1584	2170	1169	1670	1599.03	1.21	0	-22708	1761	1715	1641	1595	1521	1678	1558	97	500	500	0	1	1	19411130	307	-45.26	1.76	12	1.39	-35.00	902.00	3190	20241211	-50.34	899	20241121	76.20	3190	-50.34	20241211	899	76.20	20241121	3190	-50.34	20241211	899	76.20	20241121	0.05	N	065770	500	97 억	235626	N	N	N	02	N
64	20241219	100604	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1601	-69	5	-4.13	296046114	184748	20.58	1646	1646	1584	2170	1169	1670	1602.43	1.21	0	-11919	1761	1715	1641	1595	1521	1678	1558	97	500	500	0	1	1	19411130	311	-45.74	1.77	12	0.95	-35.00	902.00	3190	20241211	-49.81	899	20241121	78.09	3190	-49.81	20241211	899	78.09	20241121	3190	-49.81	20241211	899	78.09	20241121	0.05	N	065770	500	97 억	235626	N	N	N	02	N
65	20241219	090613	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1608	-62	5	-3.71	70875410	43861	4.89	1646	1646	1593	2170	1169	1670	1615.91	1.21	0	966	1761	1715	1641	1595	1521	1678	1558	97	500	500	0	1	1	19411130	312	-45.94	1.78	12	0.23	-35.00	902.00	3190	20241211	-49.59	899	20241121	78.87	3190	-49.59	20241211	899	78.87	20241121	3190	-49.59	20241211	899	78.87	20241121	0.05	N	065770	500	97 억	235626	N	N	N	02	N
66	20241218	160609	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1670	-34	5	-2.00	1448716794	887388	60.60	1678	1687	1567	2215	1193	1704	1632.39	1.43	0	-42200	1885	1794	1688	1597	1491	1741	1544	97	511	500	0	1	1	19411130	324	-47.71	1.85	12	4.57	-35.00	902.00	3190	20241211	-47.65	899	20241121	85.76	3190	-47.65	20241211	899	85.76	20241121	3190	-47.65	20241211	899	85.76	20241121	0.05	N	065770	500	97 억	278063	N	N	N	02	N
67	20241218	150613	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1674	-30	5	-1.76	1362547450	835703	57.07	1678	1687	1567	2215	1193	1704	1630.42	1.43	0	-30403	1885	1794	1688	1597	1491	1741	1544	97	511	500	0	1	1	19411130	325	-47.83	1.86	12	4.31	-35.00	902.00	3190	20241211	-47.52	899	20241121	86.21	3190	-47.52	20241211	899	86.21	20241121	3190	-47.52	20241211	899	86.21	20241121	0.05	N	065770	500	97 억	278063	N	N	N	02	N
68	20241218	140610	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1628	-76	5	-4.46	1062239096	655158	44.74	1678	1682	1567	2215	1193	1704	1621.35	1.43	0	-25364	1885	1794	1688	1597	1491	1741	1544	97	511	500	0	1	1	19411130	316	-46.51	1.80	12	3.38	-35.00	902.00	3190	20241211	-48.97	899	20241121	81.09	3190	-48.97	20241211	899	81.09	20241121	3190	-48.97	20241211	899	81.09	20241121	0.05	N	065770	500	97 억	278063	N	N	N	02	N
69	20241218	130612	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1602	-102	5	-5.99	918649748	565829	38.64	1678	1682	1567	2215	1193	1704	1623.55	1.43	0	-30685	1885	1794	1688	1597	1491	1741	1544	97	511	500	0	1	1	19411130	311	-45.77	1.78	12	2.91	-35.00	902.00	3190	20241211	-49.78	899	20241121	78.20	3190	-49.78	20241211	899	78.20	20241121	3190	-49.78	20241211	899	78.20	20241121	0.05	N	065770	500	97 억	278063	N	N	N	02	N
70	20241218	120606	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1636	-68	5	-3.99	849232714	522922	35.71	1678	1682	1567	2215	1193	1704	1624.01	1.43	0	-24119	1885	1794	1688	1597	1491	1741	1544	97	511	500	0	1	1	19411130	318	-46.74	1.81	12	2.69	-35.00	902.00	3190	20241211	-48.71	899	20241121	81.98	3190	-48.71	20241211	899	81.98	20241121	3190	-48.71	20241211	899	81.98	20241121	0.05	N	065770	500	97 억	278063	N	N	N	02	N
71	20241218	110611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1610	-94	5	-5.52	620703933	383634	26.20	1678	1682	1567	2215	1193	1704	1617.96	1.43	0	-26356	1885	1794	1688	1597	1491	1741	1544	97	511	500	0	1	1	19411130	313	-46.00	1.78	12	1.98	-35.00	902.00	3190	20241211	-49.53	899	20241121	79.09	3190	-49.53	20241211	899	79.09	20241121	3190	-49.53	20241211	899	79.09	20241121	0.05	N	065770	500	97 억	278063	N	N	N	02	N
72	20241218	100611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1588	-116	5	-6.81	455637557	280400	19.15	1678	1682	1567	2215	1193	1704	1624.96	1.43	0	-28393	1885	1794	1688	1597	1491	1741	1544	97	511	500	0	1	1	19411130	308	-45.37	1.76	12	1.44	-35.00	902.00	3190	20241211	-50.22	899	20241121	76.64	3190	-50.22	20241211	899	76.64	20241121	3190	-50.22	20241211	899	76.64	20241121	0.05	N	065770	500	97 억	278063	N	N	N	02	N
73	20241218	090613	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1619	-85	5	-4.99	124539660	76626	5.23	1678	1678	1567	2215	1193	1704	1625.29	1.43	0	-8087	1885	1794	1688	1597	1491	1741	1544	97	511	500	0	1	1	19411130	314	-46.26	1.79	12	0.39	-35.00	902.00	3190	20241211	-49.25	899	20241121	80.09	3190	-49.25	20241211	899	80.09	20241121	3190	-49.25	20241211	899	80.09	20241121	0.05	N	065770	500	97 억	278063	N	N	N	02	N
74	20241217	160608	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1704	-66	5	-3.73	2451958497	1460701	67.81	1730	1779	1582	2300	1239	1770	1678.56	1.44	0	-1889	2368	2068	1875	1575	1382	1972	1479	97	530	500	0	1	1	19411130	331	-48.69	1.89	12	7.53	-35.00	902.00	3190	20241211	-46.58	899	20241121	89.54	3190	-46.58	20241211	899	89.54	20241121	3190	-46.58	20241211	899	89.54	20241121	0.05	N	065770	500	97 억	279918	N	N	N	02	N
75	20241217	150610	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1697	-73	5	-4.12	2366777364	1410596	65.48	1730	1779	1582	2300	1239	1770	1677.82	1.44	0	10198	2368	2068	1875	1575	1382	1972	1479	97	530	500	0	1	1	19411130	329	-48.49	1.88	12	7.27	-35.00	902.00	3190	20241211	-46.80	899	20241121	88.77	3190	-46.80	20241211	899	88.77	20241121	3190	-46.80	20241211	899	88.77	20241121	0.05	N	065770	500	97 억	279918	N	N	N	02	N
76	20241217	140611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	-120	5	-6.78	2238440415	1333887	61.92	1730	1779	1582	2300	1239	1770	1678.09	1.44	0	-4842	2368	2068	1875	1575	1382	1972	1479	97	530	500	0	1	1	19411130	320	-47.14	1.83	12	6.87	-35.00	902.00	3190	20241211	-48.28	899	20241121	83.54	3190	-48.28	20241211	899	83.54	20241121	3190	-48.28	20241211	899	83.54	20241121	0.05	N	065770	500	97 억	279918	N	N	N	02	N
77	20241217	130558	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1645	-125	5	-7.06	2046548461	1216054	56.45	1730	1779	1582	2300	1239	1770	1682.90	1.44	0	-4469	2368	2068	1875	1575	1382	1972	1479	97	530	500	0	1	1	19411130	319	-47.00	1.82	12	6.26	-35.00	902.00	3190	20241211	-48.43	899	20241121	82.98	3190	-48.43	20241211	899	82.98	20241121	3190	-48.43	20241211	899	82.98	20241121	0.05	N	065770	500	97 억	279918	N	N	N	02	N
78	20241217	120559	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1662	-108	5	-6.10	1974833412	1172511	54.43	1730	1779	1582	2300	1239	1770	1684.23	1.44	0	-2081	2368	2068	1875	1575	1382	1972	1479	97	530	500	0	1	1	19411130	323	-47.49	1.84	12	6.04	-35.00	902.00	3190	20241211	-47.90	899	20241121	84.87	3190	-47.90	20241211	899	84.87	20241121	3190	-47.90	20241211	899	84.87	20241121	0.05	N	065770	500	97 억	279918	N	N	N	02	N
79	20241217	110602	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1648	-122	5	-6.89	1847323076	1095061	50.84	1730	1779	1582	2300	1239	1770	1686.91	1.44	0	-14884	2368	2068	1875	1575	1382	1972	1479	97	530	500	0	1	1	19411130	320	-47.09	1.83	12	5.64	-35.00	902.00	3190	20241211	-48.34	899	20241121	83.31	3190	-48.34	20241211	899	83.31	20241121	3190	-48.34	20241211	899	83.31	20241121	0.05	N	065770	500	97 억	279918	N	N	N	02	N
80	20241217	100601	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1714	-56	5	-3.16	1190295274	707672	32.85	1730	1779	1582	2300	1239	1770	1681.91	1.44	0	10745	2368	2068	1875	1575	1382	1972	1479	97	530	500	0	1	1	19411130	333	-48.97	1.90	12	3.65	-35.00	902.00	3190	20241211	-46.27	899	20241121	90.66	3190	-46.27	20241211	899	90.66	20241121	3190	-46.27	20241211	899	90.66	20241121	0.05	N	065770	500	97 억	279918	N	N	N	02	N
81	20241217	090609	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1597	-173	5	-9.77	249401885	150988	7.01	1730	1747	1582	2300	1239	1770	1651.32	1.44	0	13215	2368	2068	1875	1575	1382	1972	1479	97	530	500	0	1	1	19411130	310	-45.63	1.77	12	0.78	-35.00	902.00	3190	20241211	-49.94	899	20241121	77.64	3190	-49.94	20241211	899	77.64	20241121	3190	-49.94	20241211	899	77.64	20241121	0.05	N	065770	500	97 억	279918	N	N	N	02	N
82	20241216	160601	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	-425	5	-19.36	3991678775	2131135	56.08	2160	2175	1682	2850	1540	2195	1872.18	0.90	0	94061	2535	2364	2139	1968	1743	2252	1856	97	655	500	0	1	1	19411130	344	-50.57	1.96	12	10.98	-35.00	902.00	3190	20241211	-44.51	899	20241121	96.89	3190	-44.51	20241211	899	96.89	20241121	3190	-44.51	20241211	899	96.89	20241121	0.05	N	065770	500	97 억	174933	N	N	N	02	N
83	20241216	150609	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1694	-501	5	-22.82	3744324977	1990380	52.37	2160	2175	1682	2850	1540	2195	1880.18	0.90	0	74234	2535	2364	2139	1968	1743	2252	1856	97	655	500	0	1	1	19411130	329	-48.40	1.88	12	10.25	-35.00	902.00	3190	20241211	-46.90	899	20241121	88.43	3190	-46.90	20241211	899	88.43	20241121	3190	-46.90	20241211	899	88.43	20241121	0.05	N	065770	500	97 억	174933	N	N	N	02	N
84	20241216	140609	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1712	-483	5	-22.00	3494656068	1842830	48.49	2160	2175	1700	2850	1540	2195	1895.29	0.90	0	73936	2535	2364	2139	1968	1743	2252	1856	97	655	500	0	1	1	19411130	332	-48.91	1.90	12	9.49	-35.00	902.00	3190	20241211	-46.33	899	20241121	90.43	3190	-46.33	20241211	899	90.43	20241121	3190	-46.33	20241211	899	90.43	20241121	0.05	N	065770	500	97 억	174933	N	N	N	02	N
85	20241216	130609	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1832	-363	5	-16.54	2783960332	1434567	37.75	2160	2175	1800	2850	1540	2195	1939.47	0.90	0	58333	2535	2364	2139	1968	1743	2252	1856	97	655	500	0	1	1	19411130	356	-52.34	2.03	12	7.39	-35.00	902.00	3190	20241211	-42.57	899	20241121	103.78	3190	-42.57	20241211	899	103.78	20241121	3190	-42.57	20241211	899	103.78	20241121	0.05	N	065770	500	97 억	174933	N	N	N	02	N
86	20241216	120610	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1906	-289	5	-13.17	2360742573	1204183	31.68	2160	2175	1862	2850	1540	2195	1959.18	0.90	0	51499	2535	2364	2139	1968	1743	2252	1856	97	655	500	0	1	1	19411130	370	-54.46	2.11	12	6.20	-35.00	902.00	3190	20241211	-40.25	899	20241121	112.01	3190	-40.25	20241211	899	112.01	20241121	3190	-40.25	20241211	899	112.01	20241121	0.05	N	065770	500	97 억	174933	N	N	N	02	N
87	20241216	110608	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1888	-307	5	-13.99	2204699889	1121920	29.52	2160	2175	1862	2850	1540	2195	1963.77	0.90	0	52176	2535	2364	2139	1968	1743	2252	1856	97	655	500	0	1	1	19411130	366	-53.94	2.09	12	5.78	-35.00	902.00	3190	20241211	-40.82	899	20241121	110.01	3190	-40.82	20241211	899	110.01	20241121	3190	-40.82	20241211	899	110.01	20241121	0.05	N	065770	500	97 억	174933	N	N	N	02	N
88	20241216	100609	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1922	-273	5	-12.44	1813770241	914800	24.07	2160	2175	1862	2850	1540	2195	1981.17	0.90	0	40988	2535	2364	2139	1968	1743	2252	1856	97	655	500	0	1	1	19411130	373	-54.91	2.13	12	4.71	-35.00	902.00	3190	20241211	-39.75	899	20241121	113.79	3190	-39.75	20241211	899	113.79	20241121	3190	-39.75	20241211	899	113.79	20241121	0.05	N	065770	500	97 억	174933	N	N	N	02	N
89	20241216	090609	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	-170	5	-7.74	554647735	265315	6.98	2160	2175	2020	2850	1540	2195	2087.90	0.90	0	-7308	2535	2364	2139	1968	1743	2252	1856	97	655	500	0	5	1	19411130	393	-57.86	2.25	12	1.37	-35.00	902.00	3190	20241211	-36.52	899	20241121	125.25	3190	-36.52	20241211	899	125.25	20241121	3190	-36.52	20241211	899	125.25	20241121	0.05	N	065770	500	97 억	174933	N	N	N	02	N
90	20241213	160602	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	30	2	1.39	7954912825	3779004	96.51	2250	2310	1914	2810	1520	2165	2104.79	0.40	0	100273	2845	2505	2310	1970	1775	2407	1872	97	645	500	0	5	1	19411130	426	-62.71	2.43	12	19.47	-35.00	902.00	3190	20241211	-31.19	899	20241121	144.16	3190	-31.19	20241211	899	144.16	20241121	3190	-31.19	20241211	899	144.16	20241121	0.08	N	065770	500	97 억	78157	N	N	N	02	N
91	20241213	150607	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	10	2	0.46	7627386320	3629160	92.68	2250	2310	1914	2810	1520	2165	2101.67	0.40	0	112884	2845	2505	2310	1970	1775	2407	1872	97	645	500	0	5	1	19411130	422	-62.14	2.41	12	18.70	-35.00	902.00	3190	20241211	-31.82	899	20241121	141.94	3190	-31.82	20241211	899	141.94	20241121	3190	-31.82	20241211	899	141.94	20241121	0.08	N	065770	500	97 억	78157	N	N	N	02	N
92	20241213	140608	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	15	2	0.69	6853765510	3278208	83.72	2250	2310	1914	2810	1520	2165	2090.67	0.40	0	111226	2845	2505	2310	1970	1775	2407	1872	97	645	500	0	5	1	19411130	423	-62.29	2.42	12	16.89	-35.00	902.00	3190	20241211	-31.66	899	20241121	142.49	3190	-31.66	20241211	899	142.49	20241121	3190	-31.66	20241211	899	142.49	20241121	0.08	N	065770	500	97 억	78157	N	N	N	02	N
93	20241213	130608	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	25	2	1.15	6225694065	2990594	76.37	2250	2310	1914	2810	1520	2165	2081.72	0.40	0	133978	2845	2505	2310	1970	1775	2407	1872	97	645	500	0	5	1	19411130	425	-62.57	2.43	12	15.41	-35.00	902.00	3190	20241211	-31.35	899	20241121	143.60	3190	-31.35	20241211	899	143.60	20241121	3190	-31.35	20241211	899	143.60	20241121	0.08	N	065770	500	97 억	78157	N	N	N	02	N
94	20241213	120608	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	-50	5	-2.31	5214520770	2528527	64.57	2250	2310	1914	2810	1520	2165	2062.21	0.40	0	185049	2845	2505	2310	1970	1775	2407	1872	97	645	500	0	5	1	19411130	411	-60.43	2.34	12	13.03	-35.00	902.00	3190	20241211	-33.70	899	20241121	135.26	3190	-33.70	20241211	899	135.26	20241121	3190	-33.70	20241211	899	135.26	20241121	0.08	N	065770	500	97 억	78157	N	N	N	02	N
95	20241213	110606	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	-50	5	-2.31	4712060730	2288106	58.43	2250	2310	1914	2810	1520	2165	2059.30	0.40	0	179050	2845	2505	2310	1970	1775	2407	1872	97	645	500	0	5	1	19411130	411	-60.43	2.34	12	11.79	-35.00	902.00	3190	20241211	-33.70	899	20241121	135.26	3190	-33.70	20241211	899	135.26	20241121	3190	-33.70	20241211	899	135.26	20241121	0.08	N	065770	500	97 억	78157	N	N	N	02	N
96	20241213	100606	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1987	-178	5	-8.22	3801895429	1844448	47.10	2250	2310	1914	2810	1520	2165	2061.18	0.40	0	174099	2845	2505	2310	1970	1775	2407	1872	97	645	500	0	1	1	19411130	386	-56.77	2.20	12	9.50	-35.00	902.00	3190	20241211	-37.71	899	20241121	121.02	3190	-37.71	20241211	899	121.02	20241121	3190	-37.71	20241211	899	121.02	20241121	0.08	N	065770	500	97 억	78157	N	N	N	02	N
97	20241213	090608	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	-110	5	-5.08	917075415	416649	10.64	2250	2310	2050	2810	1520	2165	2201.21	0.40	0	14614	2845	2505	2310	1970	1775	2407	1872	97	645	500	0	5	1	19411130	399	-58.71	2.28	12	2.15	-35.00	902.00	3190	20241211	-35.58	899	20241121	128.59	3190	-35.58	20241211	899	128.59	20241121	3190	-35.58	20241211	899	128.59	20241121	0.08	N	065770	500	97 억	78157	N	N	N	02	N
98	20241212	160611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	-415	5	-16.09	8748773085	3830981	53.71	2580	2650	2115	3350	1810	2580	2283.82	0.37	0	5270	3573	3076	2693	2196	1813	2885	2005	97	770	500	0	5	1	19411130	420	-61.86	2.40	12	19.74	-35.00	902.00	3190	20241211	-32.13	899	20241121	140.82	3190	-32.13	20241211	899	140.82	20241121	3190	-32.13	20241211	899	140.82	20241121	0.12	N	065770	500	97 억	72720	N	N	N	02	N
99	20241212	150604	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	-440	5	-17.05	8460658475	3697172	51.83	2580	2650	2135	3350	1810	2580	2288.41	0.37	0	4884	3573	3076	2693	2196	1813	2885	2005	97	770	500	0	5	1	19411130	415	-61.14	2.37	12	19.05	-35.00	902.00	3190	20241211	-32.92	899	20241121	138.04	3190	-32.92	20241211	899	138.04	20241121	3190	-32.92	20241211	899	138.04	20241121	0.12	N	065770	500	97 억	72720	N	N	N	02	N
100	20241212	140603	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	-360	5	-13.95	7757151225	3373703	47.29	2580	2650	2135	3350	1810	2580	2299.30	0.37	0	-166	3573	3076	2693	2196	1813	2885	2005	97	770	500	0	5	1	19411130	431	-63.43	2.46	12	17.38	-35.00	902.00	3190	20241211	-30.41	899	20241121	146.94	3190	-30.41	20241211	899	146.94	20241121	3190	-30.41	20241211	899	146.94	20241121	0.12	N	065770	500	97 억	72720	N	N	N	02	N
101	20241212	130601	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	-335	5	-12.98	7278107835	3159050	44.29	2580	2650	2135	3350	1810	2580	2303.89	0.37	0	-10166	3573	3076	2693	2196	1813	2885	2005	97	770	500	0	5	1	19411130	436	-64.14	2.49	12	16.27	-35.00	902.00	3190	20241211	-29.62	899	20241121	149.72	3190	-29.62	20241211	899	149.72	20241121	3190	-29.62	20241211	899	149.72	20241121	0.12	N	065770	500	97 억	72720	N	N	N	02	N
102	20241212	120549	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	-290	5	-11.24	6955796200	3017866	42.31	2580	2650	2135	3350	1810	2580	2304.87	0.37	0	5927	3573	3076	2693	2196	1813	2885	2005	97	770	500	0	5	1	19411130	445	-65.43	2.54	12	15.55	-35.00	902.00	3190	20241211	-28.21	899	20241121	154.73	3190	-28.21	20241211	899	154.73	20241121	3190	-28.21	20241211	899	154.73	20241121	0.12	N	065770	500	97 억	72720	N	N	N	02	N
103	20241212	110600	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2395	-185	5	-7.17	6283085520	2731035	38.29	2580	2650	2135	3350	1810	2580	2300.62	0.37	0	10199	3573	3076	2693	2196	1813	2885	2005	97	770	500	0	5	1	19411130	465	-68.43	2.66	12	14.07	-35.00	902.00	3190	20241211	-24.92	899	20241121	166.41	3190	-24.92	20241211	899	166.41	20241121	3190	-24.92	20241211	899	166.41	20241121	0.12	N	065770	500	97 억	72720	N	N	N	02	N
104	20241212	100558	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	-295	5	-11.43	4330924360	1901652	26.66	2580	2650	2135	3350	1810	2580	2277.45	0.37	0	8073	3573	3076	2693	2196	1813	2885	2005	97	770	500	0	5	1	19411130	444	-65.29	2.53	12	9.80	-35.00	902.00	3190	20241211	-28.37	899	20241121	154.17	3190	-28.37	20241211	899	154.17	20241121	3190	-28.37	20241211	899	154.17	20241121	0.12	N	065770	500	97 억	72720	N	N	N	02	N
105	20241212	090604	53	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2375	-205	5	-7.95	647811475	265305	3.72	2580	2650	2325	3350	1810	2580	2441.75	0.37	0	2364	3573	3076	2693	2196	1813	2885	2005	97	770	500	0	5	1	19411130	461	-67.86	2.63	12	1.37	-35.00	902.00	3190	20241211	-25.55	899	20241121	164.18	3190	-25.55	20241211	899	164.18	20241121	3190	-25.55	20241211	899	164.18	20241121	0.12	N	065770	500	97 억	72720	N	N	N	02	N
106	20241211	160558	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2580	-30	5	-1.15	19132285240	7105600	77.63	2930	3190	2310	3390	1830	2610	2692.82	0.36	0	-2810	3010	2810	2410	2210	1810	2910	2310	97	780	500	0	5	1	19411130	501	-73.71	2.86	12	36.61	-35.00	902.00	3190	20241211	-19.12	899	20241121	186.99	3190	-19.12	20241211	899	186.99	20241121	3190	-19.12	20241211	899	186.99	20241121	0.06	N	065770	500	97 억	70717	N	N	N	02	N
107	20241211	150439	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2500	-110	5	-4.21	18727668745	6946931	75.89	2930	3190	2310	3390	1830	2610	2695.83	0.36	0	-2807	3010	2810	2410	2210	1810	2910	2310	97	780	500	0	5	1	19411130	485	-71.43	2.77	12	35.79	-35.00	902.00	3190	20241211	-21.63	899	20241121	178.09	3190	-21.63	20241211	899	178.09	20241121	3190	-21.63	20241211	899	178.09	20241121	0.06	N	065770	500	97 억	70717	N	N	N	02	N
108	20241211	140603	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2580	-30	5	-1.15	17998080220	6659136	72.75	2930	3190	2310	3390	1830	2610	2702.77	0.36	0	-2754	3010	2810	2410	2210	1810	2910	2310	97	780	500	0	5	1	19411130	501	-73.71	2.86	12	34.31	-35.00	902.00	3190	20241211	-19.12	899	20241121	186.99	3190	-19.12	20241211	899	186.99	20241121	3190	-19.12	20241211	899	186.99	20241121	0.06	N	065770	500	97 억	70717	N	N	N	02	N
109	20241211	130605	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2600	-10	5	-0.38	17310861940	6393618	69.85	2930	3190	2310	3390	1830	2610	2707.53	0.36	0	1979	3010	2810	2410	2210	1810	2910	2310	97	780	500	0	5	1	19411130	505	-74.29	2.88	12	32.94	-35.00	902.00	3190	20241211	-18.50	899	20241121	189.21	3190	-18.50	20241211	899	189.21	20241121	3190	-18.50	20241211	899	189.21	20241121	0.06	N	065770	500	97 억	70717	N	N	N	02	N
110	20241211	120605	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2650	40	2	1.53	15851886070	5831993	63.71	2930	3190	2310	3390	1830	2610	2718.10	0.36	0	2858	3010	2810	2410	2210	1810	2910	2310	97	780	500	0	5	1	19411130	514	-75.71	2.94	12	30.04	-35.00	902.00	3190	20241211	-16.93	899	20241121	194.77	3190	-16.93	20241211	899	194.77	20241121	3190	-16.93	20241211	899	194.77	20241121	0.06	N	065770	500	97 억	70717	N	N	N	02	N
111	20241211	110602	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2445	-165	5	-6.32	13855714605	5048799	55.16	2930	3190	2310	3390	1830	2610	2744.37	0.36	0	10331	3010	2810	2410	2210	1810	2910	2310	97	780	500	0	5	1	19411130	475	-69.86	2.71	12	26.01	-35.00	902.00	3190	20241211	-23.35	899	20241121	171.97	3190	-23.35	20241211	899	171.97	20241121	3190	-23.35	20241211	899	171.97	20241121	0.06	N	065770	500	97 억	70717	N	N	N	02	N
112	20241211	100604	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2705	95	2	3.64	11186063860	3982805	43.51	2930	3190	2510	3390	1830	2610	2808.62	0.36	0	-2727	3010	2810	2410	2210	1810	2910	2310	97	780	500	0	5	1	19411130	525	-77.29	3.00	12	20.52	-35.00	902.00	3190	20241211	-15.20	899	20241121	200.89	3190	-15.20	20241211	899	200.89	20241121	3190	-15.20	20241211	899	200.89	20241121	0.06	N	065770	500	97 억	70717	N	N	N	02	N
113	20241211	090606	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2980	370	2	14.18	2775796635	915922	10.01	2930	3190	2930	3390	1830	2610	3030.84	0.36	0	-4204	3010	2810	2410	2210	1810	2910	2310	97	780	500	0	5	1	19411130	578	-85.14	3.30	12	4.72	-35.00	902.00	3190	20241211	-6.58	899	20241121	231.48	3190	-6.58	20241211	899	231.48	20241121	3190	-6.58	20241211	899	231.48	20241121	0.06	N	065770	500	97 억	70717	N	N	N	02	N
114	20241210	160559	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2610	600	1	29.85	22450740355	9146092	128.16	2280	2610	2010	2610	1410	2010	2454.69	0.44	0	-28607	2454	2231	1787	1564	1120	2343	1676	97	600	500	1400	5	1	19411130	507	-74.57	2.89	12	47.12	-35.00	902.00	2610	20241210	0.00	899	20241121	190.32	2610	0.00	20241210	899	190.32	20241121	2610	0.00	20241210	899	190.32	20241121	0.01	N	065770	500	97 억	85743	N	N	N	01	N
115	20241210	150600	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2600	590	2	29.35	21927304045	8945494	125.35	2280	2610	2010	2610	1410	2010	2451.30	0.44	0	-28365	2454	2231	1787	1564	1120	2343	1676	97	600	500	1400	5	1	19411130	505	-74.29	2.88	12	46.08	-35.00	902.00	2610	20241210	-0.38	899	20241121	189.21	2610	-0.38	20241210	899	189.21	20241121	2610	-0.38	20241210	899	189.21	20241121	0.01	N	065770	500	97 억	85743	N	N	N	01	N
116	20241210	140600	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2555	545	2	27.11	20302261110	8311092	116.46	2280	2610	2010	2610	1410	2010	2442.89	0.44	0	24818	2454	2231	1787	1564	1120	2343	1676	97	600	500	1400	5	1	19411130	496	-73.00	2.83	12	42.82	-35.00	902.00	2610	20241210	-2.11	899	20241121	184.20	2610	-2.11	20241210	899	184.20	20241121	2610	-2.11	20241210	899	184.20	20241121	0.01	N	065770	500	97 억	85743	N	N	N	01	N
117	20241210	130559	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2385	375	2	18.66	18240599515	7475964	104.75	2280	2610	2010	2610	1410	2010	2440.01	0.44	0	-3463	2454	2231	1787	1564	1120	2343	1676	97	600	500	1400	5	1	19411130	463	-68.14	2.64	12	38.51	-35.00	902.00	2610	20241210	-8.62	899	20241121	165.29	2610	-8.62	20241210	899	165.29	20241121	2610	-8.62	20241210	899	165.29	20241121	0.01	N	065770	500	97 억	85743	N	N	N	01	N
118	20241210	120600	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2355	345	2	17.16	11729987010	4727532	66.24	2280	2610	2220	2610	1410	2010	2481.39	0.44	0	-14220	2454	2231	1787	1564	1120	2343	1676	97	600	500	1400	5	1	19411130	457	-67.29	2.61	12	24.35	-35.00	902.00	2610	20241210	-9.77	899	20241121	161.96	2610	-9.77	20241210	899	161.96	20241121	2610	-9.77	20241210	899	161.96	20241121	0.01	N	065770	500	97 억	85743	N	N	N	01	N
119	20241210	110558	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2610	600	1	29.85	9738432695	3952224	55.38	2280	2610	2220	2610	1410	2010	2464.25	0.44	0	-11912	2454	2231	1787	1564	1120	2343	1676	97	600	500	1400	5	1	19411130	507	-74.57	2.89	12	20.36	-35.00	902.00	2610	20241210	0.00	899	20241121	190.32	2610	0.00	20241210	899	190.32	20241121	2610	0.00	20241210	899	190.32	20241121	0.01	N	065770	500	97 억	85743	N	N	N	01	N
120	20241210	100559	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2610	600	1	29.85	9472463255	3850320	53.95	2280	2610	2220	2610	1410	2010	2460.39	0.44	0	-11912	2454	2231	1787	1564	1120	2343	1676	97	600	500	1400	5	1	19411130	507	-74.57	2.89	12	19.84	-35.00	902.00	2610	20241210	0.00	899	20241121	190.32	2610	0.00	20241210	899	190.32	20241121	2610	0.00	20241210	899	190.32	20241121	0.01	N	065770	500	97 억	85743	N	N	N	01	N
121	20241210	090603	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2370	360	2	17.91	2520565890	1072300	15.03	2280	2480	2220	2610	1410	2010	2351.21	0.44	0	-4453	2454	2231	1787	1564	1120	2343	1676	97	600	500	1400	5	1	19411130	460	-67.71	2.63	12	5.52	-35.00	902.00	2480	20241210	-4.44	899	20241121	163.63	2480	-4.44	20241210	899	163.63	20241121	2480	-4.44	20241210	899	163.63	20241121	0.01	N	065770	500	97 억	85743	N	N	N	01	N
122	20241209	160557	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2010	461	1	29.76	13196255803	7127826	81.90	1487	2010	1343	2010	1085	1549	1851.60	0.43	0	24453	1989	1768	1459	1238	929	1879	1349	97	461	500	1080	5	1	19411130	390	-57.43	2.23	12	36.72	-35.00	902.00	2010	20241209	0.00	899	20241121	123.58	2010	0.00	20241209	899	123.58	20241121	2010	0.00	20241209	899	123.58	20241121	0.01	N	065770	500	97 억	83744	N	N	N	00	N
123	20241209	150600	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2010	461	1	29.76	13185243013	7122347	81.84	1487	2010	1343	2010	1085	1549	1851.48	0.43	0	24458	1989	1768	1459	1238	929	1879	1349	97	461	500	1080	5	1	19411130	390	-57.43	2.23	12	36.69	-35.00	902.00	2010	20241209	0.00	899	20241121	123.58	2010	0.00	20241209	899	123.58	20241121	2010	0.00	20241209	899	123.58	20241121	0.01	N	065770	500	97 억	83744	N	N	N	00	N
124	20241209	140559	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2010	461	1	29.76	13124981203	7092366	81.49	1487	2010	1343	2010	1085	1549	1850.81	0.43	0	24458	1989	1768	1459	1238	929	1879	1349	97	461	500	1080	5	1	19411130	390	-57.43	2.23	12	36.54	-35.00	902.00	2010	20241209	0.00	899	20241121	123.58	2010	0.00	20241209	899	123.58	20241121	2010	0.00	20241209	899	123.58	20241121	0.01	N	065770	500	97 억	83744	N	N	N	00	N
125	20241209	130600	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2010	461	1	29.76	13060956673	7060513	81.13	1487	2010	1343	2010	1085	1549	1850.09	0.43	0	24458	1989	1768	1459	1238	929	1879	1349	97	461	500	1080	5	1	19411130	390	-57.43	2.23	12	36.37	-35.00	902.00	2010	20241209	0.00	899	20241121	123.58	2010	0.00	20241209	899	123.58	20241121	2010	0.00	20241209	899	123.58	20241121	0.01	N	065770	500	97 억	83744	N	N	N	00	N
126	20241209	120557	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	2000	451	2	29.12	11448852546	6257385	71.90	1487	2000	1343	2010	1085	1549	1829.90	0.43	0	17184	1989	1768	1459	1238	929	1879	1349	97	461	500	1080	5	1	19411130	388	-57.14	2.22	12	32.24	-35.00	902.00	2000	20241209	0.00	899	20241121	122.47	2000	0.00	20241209	899	122.47	20241121	2000	0.00	20241209	899	122.47	20241121	0.01	N	065770	500	97 억	83744	N	N	N	00	N
127	20241209	110559	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1973	424	2	27.37	10084856043	5566465	63.96	1487	1984	1343	2010	1085	1549	1811.97	0.43	0	13170	1989	1768	1459	1238	929	1879	1349	97	461	500	1080	1	1	19411130	383	-56.37	2.19	12	28.68	-35.00	902.00	1984	20241209	-0.55	899	20241121	119.47	1984	-0.55	20241209	899	119.47	20241121	1984	-0.55	20241209	899	119.47	20241121	0.01	N	065770	500	97 억	83744	N	N	N	00	N
128	20241209	100557	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1811	262	2	16.91	6288037272	3575735	41.09	1487	1870	1343	2010	1085	1549	1758.85	0.43	0	-8111	1989	1768	1459	1238	929	1879	1349	97	461	500	1080	1	1	19411130	352	-51.74	2.01	12	18.42	-35.00	902.00	1870	20241209	-3.16	899	20241121	101.45	1870	-3.16	20241209	899	101.45	20241121	1870	-3.16	20241209	899	101.45	20241121	0.01	N	065770	500	97 억	83744	N	N	N	00	N
129	20241209	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1611	62	2	4.00	488742091	322628	3.71	1487	1614	1343	2010	1085	1549	1514.30	0.43	0	48706	1989	1768	1459	1238	929	1879	1349	97	461	500	1080	1	1	19411130	313	-46.03	1.79	12	1.66	-35.00	902.00	1680	20241206	-4.11	899	20241121	79.20	1680	-4.11	20241206	899	79.20	20241121	1680	-4.11	20241206	899	79.20	20241121	0.01	N	065770	500	97 억	83744	Y	N	N	00	N
130	20241206	160553	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1549	256	2	19.80	12933839239	8582656	98.83	1300	1680	1150	1680	906	1293	1506.96	0.43	0	3166	1753	1522	1407	1176	1061	1465	1119	97	387	500	900	1	1	19411130	301	-44.26	1.72	12	44.22	-35.00	902.00	1680	20241206	-7.80	899	20241121	72.30	1680	-7.80	20241206	899	72.30	20241121	1680	-7.80	20241206	899	72.30	20241121	0.01	N	065770	500	97 억	83325	N	N	N	00	N
131	20241206	150556	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1546	253	2	19.57	12707919520	8437405	97.16	1300	1680	1150	1680	906	1293	1506.14	0.43	0	17979	1753	1522	1407	1176	1061	1465	1119	97	387	500	900	1	1	19411130	300	-44.17	1.71	12	43.47	-35.00	902.00	1680	20241206	-7.98	899	20241121	71.97	1680	-7.98	20241206	899	71.97	20241121	1680	-7.98	20241206	899	71.97	20241121	0.01	N	065770	500	97 억	83325	N	N	N	00	N
132	20241206	140554	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1572	279	2	21.58	11969067814	7965359	91.72	1300	1680	1150	1680	906	1293	1502.64	0.43	0	11789	1753	1522	1407	1176	1061	1465	1119	97	387	500	900	1	1	19411130	305	-44.91	1.74	12	41.04	-35.00	902.00	1680	20241206	-6.43	899	20241121	74.86	1680	-6.43	20241206	899	74.86	20241121	1680	-6.43	20241206	899	74.86	20241121	0.01	N	065770	500	97 억	83325	N	N	N	00	N
133	20241206	130555	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1584	291	2	22.51	11021781258	7357427	84.72	1300	1680	1150	1680	906	1293	1498.05	0.43	0	-519	1753	1522	1407	1176	1061	1465	1119	97	387	500	900	1	1	19411130	307	-45.26	1.76	12	37.90	-35.00	902.00	1680	20241206	-5.71	899	20241121	76.20	1680	-5.71	20241206	899	76.20	20241121	1680	-5.71	20241206	899	76.20	20241121	0.01	N	065770	500	97 억	83325	N	N	N	00	N
134	20241206	120551	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1646	353	2	27.30	9279053454	6293015	72.46	1300	1646	1150	1680	906	1293	1474.50	0.43	0	12876	1753	1522	1407	1176	1061	1465	1119	97	387	500	900	1	1	19411130	320	-47.03	1.82	12	32.42	-35.00	902.00	1646	20241206	0.00	899	20241121	83.09	1646	0.00	20241206	899	83.09	20241121	1646	0.00	20241206	899	83.09	20241121	0.01	N	065770	500	97 억	83325	Y	N	N	00	N
135	20241206	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1579	286	2	22.12	7829082557	5384350	62.00	1300	1618	1150	1680	906	1293	1454.05	0.43	0	14723	1753	1522	1407	1176	1061	1465	1119	97	387	500	900	1	1	19411130	307	-45.11	1.75	12	27.74	-35.00	902.00	1638	20241205	-3.60	899	20241121	75.64	1638	-3.60	20241205	899	75.64	20241121	1638	-3.60	20241205	899	75.64	20241121	0.01	N	065770	500	97 억	83325	N	N	N	00	N
136	20241206	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	185	2	14.31	3432018951	2544217	29.30	1300	1498	1150	1680	906	1293	1348.95	0.43	0	3657	1753	1522	1407	1176	1061	1465	1119	97	387	500	900	1	1	19411130	287	-42.23	1.64	12	13.11	-35.00	902.00	1638	20241205	-9.77	899	20241121	64.40	1638	-9.77	20241205	899	64.40	20241121	1638	-9.77	20241205	899	64.40	20241121	0.01	N	065770	500	97 억	83325	N	N	N	00	N
137	20241206	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1216	-77	5	-5.96	302522464	242040	2.79	1300	1321	1172	1680	906	1293	1249.87	0.43	0	31032	1753	1522	1407	1176	1061	1465	1119	97	387	500	900	1	1	19411130	236	-34.74	1.35	12	1.25	-35.00	902.00	1638	20241205	-25.76	899	20241121	35.26	1638	-25.76	20241205	899	35.26	20241121	1638	-25.76	20241205	899	35.26	20241121	0.01	N	065770	500	97 억	83325	N	N	N	00	N
138	20241205	160544	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1293	32	2	2.54	12831173724	8652897	558.54	1400	1638	1292	1639	883	1261	1483.97	0.51	0	-14766	1304	1282	1239	1217	1174	1293	1228	97	378	500	880	1	1	19411130	251	-36.94	1.43	12	44.58	-35.00	902.00	1638	20241205	-21.06	899	20241121	43.83	1638	-21.06	20241205	899	43.83	20241121	1638	-21.06	20241205	899	43.83	20241121	0.01	N	065770	500	97 억	98802	N	N	N	00	N
139	20241205	150547	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1333	72	2	5.71	12577292148	8458774	546.01	1400	1638	1292	1639	883	1261	1487.96	0.51	0	-8367	1304	1282	1239	1217	1174	1293	1228	97	378	500	880	1	1	19411130	259	-38.09	1.48	12	43.58	-35.00	902.00	1638	20241205	-18.62	899	20241121	48.28	1638	-18.62	20241205	899	48.28	20241121	1638	-18.62	20241205	899	48.28	20241121	0.01	N	065770	500	97 억	98802	N	N	N	00	N
140	20241205	140542	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1414	153	2	12.13	11730867607	7832752	505.60	1400	1638	1341	1639	883	1261	1498.88	0.51	0	-12632	1304	1282	1239	1217	1174	1293	1228	97	378	500	880	1	1	19411130	274	-40.40	1.57	12	40.35	-35.00	902.00	1638	20241205	-13.68	899	20241121	57.29	1638	-13.68	20241205	899	57.29	20241121	1638	-13.68	20241205	899	57.29	20241121	0.01	N	065770	500	97 억	98802	N	N	N	00	N
141	20241205	130545	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1465	204	2	16.18	10876574251	7242656	467.51	1400	1638	1341	1639	883	1261	1503.07	0.51	0	-5676	1304	1282	1239	1217	1174	1293	1228	97	378	500	880	1	1	19411130	284	-41.86	1.62	12	37.31	-35.00	902.00	1638	20241205	-10.56	899	20241121	62.96	1638	-10.56	20241205	899	62.96	20241121	1638	-10.56	20241205	899	62.96	20241121	0.01	N	065770	500	97 억	98802	N	N	N	00	N
142	20241205	120545	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1349	88	2	6.98	9221818182	6098903	393.68	1400	1638	1341	1639	883	1261	1513.69	0.51	0	-6199	1304	1282	1239	1217	1174	1293	1228	97	378	500	880	1	1	19411130	262	-38.54	1.50	12	31.42	-35.00	902.00	1638	20241205	-17.64	899	20241121	50.06	1638	-17.64	20241205	899	50.06	20241121	1638	-17.64	20241205	899	50.06	20241121	0.01	N	065770	500	97 억	98802	N	N	N	00	N
143	20241205	110544	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1381	120	2	9.52	8650522540	5687120	367.10	1400	1638	1381	1639	883	1261	1522.91	0.51	0	-17985	1304	1282	1239	1217	1174	1293	1228	97	378	500	880	1	1	19411130	268	-39.46	1.53	12	29.30	-35.00	902.00	1638	20241205	-15.69	899	20241121	53.62	1638	-15.69	20241205	899	53.62	20241121	1638	-15.69	20241205	899	53.62	20241121	0.01	N	065770	500	97 억	98802	Y	N	N	00	N
144	20241205	100542	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	1498	237	2	18.79	6760855547	4392892	283.56	1400	1638	1386	1639	883	1261	1541.59	0.51	0	-10282	1304	1282	1239	1217	1174	1293	1228	97	378	500	880	1	1	19411130	291	-42.80	1.66	12	22.63	-35.00	902.00	1638	20241205	-8.55	899	20241121	66.63	1638	-8.55	20241205	899	66.63	20241121	1638	-8.55	20241205	899	66.63	20241121	0.01	N	065770	500	97 억	98802	N	N	N	00	N
145	20241205	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1539	278	2	22.05	1244625525	858468	55.41	1400	1539	1398	1639	883	1261	1459.00	0.51	0	36139	1304	1282	1239	1217	1174	1293	1228	97	378	500	880	1	1	19411130	299	-43.97	1.71	12	4.42	-35.00	902.00	1626	20240125	-5.35	899	20241121	71.19	1626	-5.35	20240125	899	71.19	20241121	1626	-5.35	20240125	899	71.19	20241121	0.01	N	065770	500	97 억	98802	Y	N	N	00	N
146	20241204	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	291	1	30.00	1930768853	1549131	3060.92	1240	1261	1196	1261	679	970	1246.40	0.58	0	-4892	1006	987	960	941	914	997	951	97	291	500	670	1	1	19411130	245	-36.03	1.40	12	7.98	-35.00	902.00	1626	20240125	-22.45	899	20241121	40.27	1626	-22.45	20240125	899	40.27	20241121	1626	-22.45	20240125	899	40.27	20241121	0.01	N	065770	500	97 억	112547	N	N	N	00	N
147	20241204	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	291	1	30.00	1925994707	1545345	3053.44	1240	1261	1196	1261	679	970	1246.36	0.58	0	-4892	1006	987	960	941	914	997	951	97	291	500	670	1	1	19411130	245	-36.03	1.40	12	7.96	-35.00	902.00	1626	20240125	-22.45	899	20241121	40.27	1626	-22.45	20240125	899	40.27	20241121	1626	-22.45	20240125	899	40.27	20241121	0.01	N	065770	500	97 억	112547	N	N	N	00	N
148	20241204	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	291	1	30.00	1925239368	1544746	3052.25	1240	1261	1196	1261	679	970	1246.36	0.58	0	-4892	1006	987	960	941	914	997	951	97	291	500	670	1	1	19411130	245	-36.03	1.40	12	7.96	-35.00	902.00	1626	20240125	-22.45	899	20241121	40.27	1626	-22.45	20240125	899	40.27	20241121	1626	-22.45	20240125	899	40.27	20241121	0.01	N	065770	500	97 억	112547	N	N	N	00	N
149	20241204	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	291	1	30.00	1919190351	1539949	3042.78	1240	1261	1196	1261	679	970	1246.31	0.58	0	-4892	1006	987	960	941	914	997	951	97	291	500	670	1	1	19411130	245	-36.03	1.40	12	7.93	-35.00	902.00	1626	20240125	-22.45	899	20241121	40.27	1626	-22.45	20240125	899	40.27	20241121	1626	-22.45	20240125	899	40.27	20241121	0.01	N	065770	500	97 억	112547	N	N	N	00	N
150	20241204	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	291	1	30.00	1913199340	1535198	3033.39	1240	1261	1196	1261	679	970	1246.27	0.58	0	-4892	1006	987	960	941	914	997	951	97	291	500	670	1	1	19411130	245	-36.03	1.40	12	7.91	-35.00	902.00	1626	20240125	-22.45	899	20241121	40.27	1626	-22.45	20240125	899	40.27	20241121	1626	-22.45	20240125	899	40.27	20241121	0.01	N	065770	500	97 억	112547	N	N	N	00	N
151	20241204	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	291	1	30.00	1893204924	1519342	3002.06	1240	1261	1196	1261	679	970	1246.11	0.58	0	-4892	1006	987	960	941	914	997	951	97	291	500	670	1	1	19411130	245	-36.03	1.40	12	7.83	-35.00	902.00	1626	20240125	-22.45	899	20241121	40.27	1626	-22.45	20240125	899	40.27	20241121	1626	-22.45	20240125	899	40.27	20241121	0.01	N	065770	500	97 억	112547	N	N	N	00	N
152	20241204	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	291	1	30.00	1852425445	1487003	2938.16	1240	1261	1196	1261	679	970	1245.79	0.58	0	-4892	1006	987	960	941	914	997	951	97	291	500	670	1	1	19411130	245	-36.03	1.40	12	7.66	-35.00	902.00	1626	20240125	-22.45	899	20241121	40.27	1626	-22.45	20240125	899	40.27	20241121	1626	-22.45	20240125	899	40.27	20241121	0.01	N	065770	500	97 억	112547	N	N	N	00	N
153	20241204	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1239	269	2	27.73	747835581	605426	1196.26	1240	1261	1196	1261	679	970	1235.32	0.58	0	22423	1006	987	960	941	914	997	951	97	291	500	670	1	1	19411130	241	-35.40	1.37	12	3.12	-35.00	902.00	1626	20240125	-23.80	899	20241121	37.82	1626	-23.80	20240125	899	37.82	20241121	1626	-23.80	20240125	899	37.82	20241121	0.01	N	065770	500	97 억	112547	N	N	N	00	N
154	20241203	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	17	2	1.78	48412980	50610	92.20	947	979	933	1238	668	953	956.59	0.57	0	3117	1007	979	963	935	919	972	928	97	285	500	660	1	1	19411130	188	-27.71	1.08	12	0.26	-35.00	902.00	1626	20240125	-40.34	899	20241121	7.90	1626	-40.34	20240125	899	7.90	20241121	1626	-40.34	20240125	899	7.90	20241121	0.01	N	065770	500	97 억	109703	N	N	N	00	N
155	20241203	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	971	18	2	1.89	43672181	45723	83.30	947	979	933	1238	668	953	955.15	0.57	0	3296	1007	979	963	935	919	972	928	97	285	500	660	1	1	19411130	188	-27.74	1.08	12	0.24	-35.00	902.00	1626	20240125	-40.28	899	20241121	8.01	1626	-40.28	20240125	899	8.01	20241121	1626	-40.28	20240125	899	8.01	20241121	0.01	N	065770	500	97 억	109703	N	N	N	00	N
156	20241203	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	978	25	2	2.62	42320692	44337	80.77	947	978	933	1238	668	953	954.52	0.57	0	3295	1007	979	963	935	919	972	928	97	285	500	660	1	1	19411130	190	-27.94	1.08	12	0.23	-35.00	902.00	1626	20240125	-39.85	899	20241121	8.79	1626	-39.85	20240125	899	8.79	20241121	1626	-39.85	20240125	899	8.79	20241121	0.01	N	065770	500	97 억	109703	N	N	N	00	N
157	20241203	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	971	18	2	1.89	41747135	43750	79.70	947	978	933	1238	668	953	954.22	0.57	0	3338	1007	979	963	935	919	972	928	97	285	500	660	1	1	19411130	188	-27.74	1.08	12	0.23	-35.00	902.00	1626	20240125	-40.28	899	20241121	8.01	1626	-40.28	20240125	899	8.01	20241121	1626	-40.28	20240125	899	8.01	20241121	0.01	N	065770	500	97 억	109703	N	N	N	00	N
158	20241203	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	972	19	2	1.99	40140279	42102	76.70	947	978	933	1238	668	953	953.41	0.57	0	3150	1007	979	963	935	919	972	928	97	285	500	660	1	1	19411130	189	-27.77	1.08	12	0.22	-35.00	902.00	1626	20240125	-40.22	899	20241121	8.12	1626	-40.22	20240125	899	8.12	20241121	1626	-40.22	20240125	899	8.12	20241121	0.01	N	065770	500	97 억	109703	N	N	N	00	N
159	20241203	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	964	11	2	1.15	32417313	34137	62.19	947	964	933	1238	668	953	949.62	0.57	0	6186	1007	979	963	935	919	972	928	97	285	500	660	1	1	19411130	187	-27.54	1.07	12	0.18	-35.00	902.00	1626	20240125	-40.71	899	20241121	7.23	1626	-40.71	20240125	899	7.23	20241121	1626	-40.71	20240125	899	7.23	20241121	0.01	N	065770	500	97 억	109703	N	N	N	00	N
160	20241203	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	954	1	2	0.10	30726151	32377	58.98	947	958	933	1238	668	953	949.01	0.57	0	6186	1007	979	963	935	919	972	928	97	285	500	660	1	1	19411130	185	-27.26	1.06	12	0.17	-35.00	902.00	1626	20240125	-41.33	899	20241121	6.12	1626	-41.33	20240125	899	6.12	20241121	1626	-41.33	20240125	899	6.12	20241121	0.01	N	065770	500	97 억	109703	N	N	N	00	N
161	20241203	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	942	-11	5	-1.15	1823127	1936	3.53	947	947	933	1238	668	953	941.63	0.57	0	-127	1007	979	963	935	919	972	928	97	285	500	660	1	1	19411130	183	-26.91	1.04	12	0.01	-35.00	902.00	1626	20240125	-42.07	899	20241121	4.78	1626	-42.07	20240125	899	4.78	20241121	1626	-42.07	20240125	899	4.78	20241121	0.01	N	065770	500	97 억	109703	N	N	N	00	N
162	20241202	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	953	-38	5	-3.83	52576091	54886	86.41	991	991	947	1288	694	991	957.92	0.56	0	1431	1031	1011	991	971	951	1001	961	97	297	500	690	1	1	19411130	185	-27.23	1.06	12	0.28	-35.00	902.00	1626	20240125	-41.39	899	20241121	6.01	1626	-41.39	20240125	899	6.01	20241121	1626	-41.39	20240125	899	6.01	20241121	0.01	N	065770	500	97 억	107922	N	N	N	00	N
163	20241202	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	953	-38	5	-3.83	49455344	51612	81.26	991	991	947	1288	694	991	958.21	0.56	0	1746	1031	1011	991	971	951	1001	961	97	297	500	690	1	1	19411130	185	-27.23	1.06	12	0.27	-35.00	902.00	1626	20240125	-41.39	899	20241121	6.01	1626	-41.39	20240125	899	6.01	20241121	1626	-41.39	20240125	899	6.01	20241121	0.01	N	065770	500	97 억	107922	N	N	N	00	N
164	20241202	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	962	-29	5	-2.93	43881954	45781	72.08	991	991	947	1288	694	991	958.52	0.56	0	1541	1031	1011	991	971	951	1001	961	97	297	500	690	1	1	19411130	187	-27.49	1.07	12	0.24	-35.00	902.00	1626	20240125	-40.84	899	20241121	7.01	1626	-40.84	20240125	899	7.01	20241121	1626	-40.84	20240125	899	7.01	20241121	0.01	N	065770	500	97 억	107922	N	N	N	00	N
165	20241202	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	956	-35	5	-3.53	42460365	44302	69.75	991	991	947	1288	694	991	958.43	0.56	0	1790	1031	1011	991	971	951	1001	961	97	297	500	690	1	1	19411130	186	-27.31	1.06	12	0.23	-35.00	902.00	1626	20240125	-41.21	899	20241121	6.34	1626	-41.21	20240125	899	6.34	20241121	1626	-41.21	20240125	899	6.34	20241121	0.01	N	065770	500	97 억	107922	N	N	N	00	N
166	20241202	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	963	-28	5	-2.83	38324680	39999	62.97	991	991	947	1288	694	991	958.14	0.56	0	2037	1031	1011	991	971	951	1001	961	97	297	500	690	1	1	19411130	187	-27.51	1.07	12	0.21	-35.00	902.00	1626	20240125	-40.77	899	20241121	7.12	1626	-40.77	20240125	899	7.12	20241121	1626	-40.77	20240125	899	7.12	20241121	0.01	N	065770	500	97 억	107922	N	N	N	00	N
167	20241202	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	972	-19	5	-1.92	37108804	38731	60.98	991	991	947	1288	694	991	958.12	0.56	0	1697	1031	1011	991	971	951	1001	961	97	297	500	690	1	1	19411130	189	-27.77	1.08	12	0.20	-35.00	902.00	1626	20240125	-40.22	899	20241121	8.12	1626	-40.22	20240125	899	8.12	20241121	1626	-40.22	20240125	899	8.12	20241121	0.01	N	065770	500	97 억	107922	N	N	N	00	N
168	20241202	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	949	-42	5	-4.24	27305805	28465	44.81	991	991	949	1288	694	991	959.28	0.56	0	1708	1031	1011	991	971	951	1001	961	97	297	500	690	1	1	19411130	184	-27.11	1.05	12	0.15	-35.00	902.00	1626	20240125	-41.64	899	20241121	5.56	1626	-41.64	20240125	899	5.56	20241121	1626	-41.64	20240125	899	5.56	20241121	0.01	N	065770	500	97 억	107922	N	N	N	00	N
169	20241202	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	991	0	3	0.00	1698574	1714	2.70	991	991	991	1288	694	991	991.00	0.56	0	0	1031	1011	991	971	951	1001	961	97	297	500	690	1	1	19411130	192	-28.31	1.10	12	0.01	-35.00	902.00	1626	20240125	-39.05	899	20241121	10.23	1626	-39.05	20240125	899	10.23	20241121	1626	-39.05	20240125	899	10.23	20241121	0.01	N	065770	500	97 억	107922	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History