KissMeData/062970/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160620	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
3	20241231	150621	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
4	20241231	140619	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
5	20241231	130621	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
6	20241231	120620	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
7	20241231	110619	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
8	20241231	100615	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
9	20241231	090622	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
10	20241230	160617	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
11	20241230	150621	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
12	20241230	140620	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
13	20241230	130619	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
14	20241230	120617	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
15	20241230	110618	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
16	20241230	100619	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
17	20241230	090621	58	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4270	0	3	0.00	0	0	0.00	0	0	0	5550	2990	4270	0.00	0.29	0	0	4376	4322	4216	4162	4056	4350	4190	49	1280	500	0	5	1	9868409	421	-9.86	5.44	12	0.00	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29089	N	N	0	N	02	N
18	20241227	160616	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4270	985	1	29.98	9664321505	2271771	27.66	4190	4270	4110	4270	2300	3285	4258.04	0.30	0	230	3995	3640	3205	2850	2415	3817	3027	49	985	500	0	5	1	9868409	421	-9.86	5.44	12	23.02	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29765	N	N	0	N	02	N
19	20241227	150616	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4270	985	1	29.98	9636062645	2265153	27.58	4190	4270	4110	4270	2300	3285	4258.01	0.30	0	-747	3995	3640	3205	2850	2415	3817	3027	49	985	500	0	5	1	9868409	421	-9.86	5.44	12	22.95	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29765	N	N	0	N	02	N
20	20241227	140618	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4270	985	1	29.98	9552148605	2245501	27.34	4190	4270	4110	4270	2300	3285	4257.91	0.30	0	-747	3995	3640	3205	2850	2415	3817	3027	49	985	500	0	5	1	9868409	421	-9.86	5.44	12	22.75	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29765	N	N	0	N	02	N
21	20241227	130617	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4270	985	1	29.98	9509790205	2235581	27.22	4190	4270	4110	4270	2300	3285	4257.85	0.30	0	-747	3995	3640	3205	2850	2415	3817	3027	49	985	500	0	5	1	9868409	421	-9.86	5.44	12	22.65	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29765	N	N	0	N	02	N
22	20241227	120617	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4270	985	1	29.98	9418446365	2214189	26.96	4190	4270	4110	4270	2300	3285	4257.73	0.30	0	-747	3995	3640	3205	2850	2415	3817	3027	49	985	500	0	5	1	9868409	421	-9.86	5.44	12	22.44	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29765	N	N	0	N	02	N
23	20241227	110616	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4270	985	1	29.98	9182200075	2158862	26.28	4190	4270	4110	4270	2300	3285	4257.42	0.30	0	-747	3995	3640	3205	2850	2415	3817	3027	49	985	500	0	5	1	9868409	421	-9.86	5.44	12	21.88	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29765	N	N	0	N	02	N
24	20241227	100615	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4270	985	1	29.98	9023783075	2121762	25.83	4190	4270	4110	4270	2300	3285	4257.20	0.30	0	-747	3995	3640	3205	2850	2415	3817	3027	49	985	500	0	5	1	9868409	421	-9.86	5.44	12	21.50	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29765	N	N	0	N	02	N
25	20241227	090618	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4270	985	1	29.98	3531418715	835494	10.17	4190	4270	4110	4270	2300	3285	4237.27	0.30	0	-747	3995	3640	3205	2850	2415	3817	3027	49	985	500	0	5	1	9868409	421	-9.86	5.44	12	8.47	-433.00	785.00	4270	20241227	0.00	1211	20240208	252.60	4270	0.00	20241227	1211	252.60	20240208	4270	0.00	20241227	1420	200.70	20240208	0.00	N	062970	500	49 억		29765	N	N	0	N	02	N
26	20241226	160615	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	365	2	12.50	26538571320	8112679	229.81	2980	3560	2770	3795	2045	2920	3271.51	0.21	0	9100	3430	3175	3025	2770	2620	3100	2695	49	875	500	0	5	1	9868409	324	-7.59	4.18	12	82.21	-433.00	785.00	3900	20241223	-15.77	1211	20240208	171.26	3900	-15.77	20241223	1211	171.26	20240208	3975	-17.36	20240705	1420	131.34	20240208	0.00	N	062970	500	49 억		20627	N	N	0	N	02	N
27	20241226	150611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	260	2	8.90	25470447385	7785530	220.54	2980	3560	2770	3795	2045	2920	3271.81	0.21	0	14502	3430	3175	3025	2770	2620	3100	2695	49	875	500	0	5	1	9868409	314	-7.34	4.05	12	78.89	-433.00	785.00	3900	20241223	-18.46	1211	20240208	162.59	3900	-18.46	20241223	1211	162.59	20240208	3975	-20.00	20240705	1420	123.94	20240208	0.00	N	062970	500	49 억		20627	N	N	0	N	02	N
28	20241226	140610	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	240	2	8.22	23478098135	7139927	202.25	2980	3560	2770	3795	2045	2920	3288.62	0.21	0	41	3430	3175	3025	2770	2620	3100	2695	49	875	500	0	5	1	9868409	312	-7.30	4.03	12	72.35	-433.00	785.00	3900	20241223	-18.97	1211	20240208	160.94	3900	-18.97	20241223	1211	160.94	20240208	3975	-20.50	20240705	1420	122.54	20240208	0.00	N	062970	500	49 억		20627	N	N	0	N	02	N
29	20241226	130612	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	365	2	12.50	21954092150	6671348	188.98	2980	3560	2770	3795	2045	2920	3291.17	0.21	0	-38	3430	3175	3025	2770	2620	3100	2695	49	875	500	0	5	1	9868409	324	-7.59	4.18	12	67.60	-433.00	785.00	3900	20241223	-15.77	1211	20240208	171.26	3900	-15.77	20241223	1211	171.26	20240208	3975	-17.36	20240705	1420	131.34	20240208	0.00	N	062970	500	49 억		20627	N	N	0	N	02	N
30	20241226	120609	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	400	2	13.70	20370707300	6194798	175.48	2980	3560	2770	3795	2045	2920	3288.75	0.21	0	-38	3430	3175	3025	2770	2620	3100	2695	49	875	500	0	5	1	9868409	328	-7.67	4.23	12	62.77	-433.00	785.00	3900	20241223	-14.87	1211	20240208	174.15	3900	-14.87	20241223	1211	174.15	20240208	3975	-16.48	20240705	1420	133.80	20240208	0.00	N	062970	500	49 억		20627	N	N	0	N	02	N
31	20241226	110611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	355	2	12.16	17647500490	5378027	152.34	2980	3560	2770	3795	2045	2920	3281.85	0.21	0	5994	3430	3175	3025	2770	2620	3100	2695	49	875	500	0	5	1	9868409	323	-7.56	4.17	12	54.50	-433.00	785.00	3900	20241223	-16.03	1211	20240208	170.44	3900	-16.03	20241223	1211	170.44	20240208	3975	-17.61	20240705	1420	130.63	20240208	0.00	N	062970	500	49 억		20627	N	N	0	N	02	N
32	20241226	100611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	580	2	19.86	9947807900	3081178	87.28	2980	3520	2770	3795	2045	2920	3229.23	0.21	0	12713	3430	3175	3025	2770	2620	3100	2695	49	875	500	0	5	1	9868409	345	-8.08	4.46	12	31.22	-433.00	785.00	3900	20241223	-10.26	1211	20240208	189.02	3900	-10.26	20241223	1211	189.02	20240208	3975	-11.95	20240705	1420	146.48	20240208	0.00	N	062970	500	49 억		20627	N	N	0	N	02	N
33	20241226	090612	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-75	5	-2.57	807261425	273219	7.74	2980	3065	2800	3795	2045	2920	2955.49	0.21	0	21443	3430	3175	3025	2770	2620	3100	2695	49	875	500	0	5	1	9868409	281	-6.57	3.62	12	2.77	-433.00	785.00	3900	20241223	-27.05	1211	20240208	134.93	3900	-27.05	20241223	1211	134.93	20240208	3975	-28.43	20240705	1420	100.35	20240208	0.00	N	062970	500	49 억		20627	N	N	0	N	02	N
34	20241224	160611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-280	5	-8.75	10694434980	3490584	31.44	3185	3280	2875	4160	2240	3200	3063.02	0.36	0	-15353	4133	3666	3433	2966	2733	3550	2850	49	960	500	0	5	1	9868409	288	-6.74	3.72	12	35.37	-433.00	785.00	3900	20241223	-25.13	1211	20240208	141.12	3900	-25.13	20241223	1211	141.12	20240208	3975	-26.54	20240705	1420	105.63	20240208	0.00	N	062970	500	49 억		36015	N	N	0	N	02	N
35	20241224	150611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	-315	5	-9.84	10389040135	3385598	30.50	3185	3280	2875	4160	2240	3200	3067.67	0.36	0	-15338	4133	3666	3433	2966	2733	3550	2850	49	960	500	0	5	1	9868409	285	-6.66	3.68	12	34.31	-433.00	785.00	3900	20241223	-26.03	1211	20240208	138.23	3900	-26.03	20241223	1211	138.23	20240208	3975	-27.42	20240705	1420	103.17	20240208	0.00	N	062970	500	49 억		36015	N	N	0	N	02	N
36	20241224	140609	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-220	5	-6.88	9220295190	2984789	26.89	3185	3280	2945	4160	2240	3200	3088.21	0.36	0	-14184	4133	3666	3433	2966	2733	3550	2850	49	960	500	0	5	1	9868409	294	-6.88	3.80	12	30.25	-433.00	785.00	3900	20241223	-23.59	1211	20240208	146.08	3900	-23.59	20241223	1211	146.08	20240208	3975	-25.03	20240705	1420	109.86	20240208	0.00	N	062970	500	49 억		36015	N	N	0	N	02	N
37	20241224	130610	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-80	5	-2.50	8484539810	2741799	24.70	3185	3280	2945	4160	2240	3200	3093.60	0.36	0	-13700	4133	3666	3433	2966	2733	3550	2850	49	960	500	0	5	1	9868409	308	-7.21	3.97	12	27.78	-433.00	785.00	3900	20241223	-20.00	1211	20240208	157.64	3900	-20.00	20241223	1211	157.64	20240208	3975	-21.51	20240705	1420	119.72	20240208	0.00	N	062970	500	49 억		36015	N	N	0	N	02	N
38	20241224	120610	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-95	5	-2.97	7532233115	2433837	21.93	3185	3280	2945	4160	2240	3200	3093.76	0.36	0	1753	4133	3666	3433	2966	2733	3550	2850	49	960	500	0	5	1	9868409	306	-7.17	3.96	12	24.66	-433.00	785.00	3900	20241223	-20.38	1211	20240208	156.40	3900	-20.38	20241223	1211	156.40	20240208	3975	-21.89	20240705	1420	118.66	20240208	0.00	N	062970	500	49 억		36015	N	N	0	N	02	N
39	20241224	110611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-35	5	-1.09	6885700490	2226236	20.06	3185	3280	2945	4160	2240	3200	3091.83	0.36	0	32423	4133	3666	3433	2966	2733	3550	2850	49	960	500	0	5	1	9868409	312	-7.31	4.03	12	22.56	-433.00	785.00	3900	20241223	-18.85	1211	20240208	161.35	3900	-18.85	20241223	1211	161.35	20240208	3975	-20.38	20240705	1420	122.89	20240208	0.00	N	062970	500	49 억		36015	N	N	0	N	02	N
40	20241224	100611	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-145	5	-4.53	4405603855	1444203	13.01	3185	3190	2945	4160	2240	3200	3048.05	0.36	0	64160	4133	3666	3433	2966	2733	3550	2850	49	960	500	0	5	1	9868409	301	-7.06	3.89	12	14.63	-433.00	785.00	3900	20241223	-21.67	1211	20240208	152.27	3900	-21.67	20241223	1211	152.27	20240208	3975	-23.14	20240705	1420	115.14	20240208	0.00	N	062970	500	49 억		36015	N	N	0	N	02	N
41	20241224	090614	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-130	5	-4.06	1052415140	340412	3.07	3185	3190	3000	4160	2240	3200	3083.47	0.36	0	3973	4133	3666	3433	2966	2733	3550	2850	49	960	500	0	5	1	9868409	303	-7.09	3.91	12	3.45	-433.00	785.00	3900	20241223	-21.28	1211	20240208	153.51	3900	-21.28	20241223	1211	153.51	20240208	3975	-22.77	20240705	1420	116.20	20240208	0.00	N	062970	500	49 억		36015	N	N	0	N	02	N
42	20241223	160606	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	150	2	4.92	38891556055	11015868	57.20	3345	3900	3200	3965	2135	3050	3532.44	0.82	0	-45180	4056	3552	3176	2672	2296	3805	2925	49	915	500	1830	5	1	9868409	316	-7.39	4.08	12	111.63	-433.00	785.00	3900	20241223	-17.95	1211	20240208	164.24	3900	-17.95	20241223	1211	164.24	20240208	3975	-19.50	20240705	1420	125.35	20240208	0.00	N	062970	500	49 억		81192	N	N	0	N	01	N
43	20241223	150609	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	270	2	8.85	37489946575	10586689	54.97	3345	3900	3305	3965	2135	3050	3542.93	0.82	0	-55148	4056	3552	3176	2672	2296	3805	2925	49	915	500	1830	5	1	9868409	328	-7.67	4.23	12	107.28	-433.00	785.00	3900	20241223	-14.87	1211	20240208	174.15	3900	-14.87	20241223	1211	174.15	20240208	3975	-16.48	20240705	1420	133.80	20240208	0.00	N	062970	500	49 억		81192	N	N	0	N	01	N
44	20241223	140605	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	420	2	13.77	34988234295	9861068	51.20	3345	3900	3305	3965	2135	3050	3549.96	0.82	0	-45383	4056	3552	3176	2672	2296	3805	2925	49	915	500	1830	5	1	9868409	342	-8.01	4.42	12	99.93	-433.00	785.00	3900	20241223	-11.03	1211	20240208	186.54	3900	-11.03	20241223	1211	186.54	20240208	3975	-12.70	20240705	1420	144.37	20240208	0.00	N	062970	500	49 억		81192	N	N	0	N	01	N
45	20241223	130606	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	525	2	17.21	31669141470	8930358	46.37	3345	3900	3305	3965	2135	3050	3548.26	0.82	0	-42083	4056	3552	3176	2672	2296	3805	2925	49	915	500	1830	5	1	9868409	353	-8.26	4.55	12	90.49	-433.00	785.00	3900	20241223	-8.33	1211	20240208	195.21	3900	-8.33	20241223	1211	195.21	20240208	3975	-10.06	20240705	1420	151.76	20240208	0.00	N	062970	500	49 억		81192	N	N	0	N	01	N
46	20241223	120607	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	380	2	12.46	27675160980	7804587	40.53	3345	3900	3305	3965	2135	3050	3548.33	0.82	0	-40879	4056	3552	3176	2672	2296	3805	2925	49	915	500	1830	5	1	9868409	338	-7.92	4.37	12	79.09	-433.00	785.00	3900	20241223	-12.05	1211	20240208	183.24	3900	-12.05	20241223	1211	183.24	20240208	3975	-13.71	20240705	1420	141.55	20240208	0.00	N	062970	500	49 억		81192	N	N	0	N	01	N
47	20241223	110606	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	445	2	14.59	25253389630	7103514	36.89	3345	3900	3305	3965	2135	3050	3557.65	0.82	0	-9708	4056	3552	3176	2672	2296	3805	2925	49	915	500	1830	5	1	9868409	345	-8.07	4.45	12	71.98	-433.00	785.00	3900	20241223	-10.38	1211	20240208	188.60	3900	-10.38	20241223	1211	188.60	20240208	3975	-12.08	20240705	1420	146.13	20240208	0.00	N	062970	500	49 억		81192	N	N	0	N	01	N
48	20241223	100602	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	360	2	11.80	18643700255	5245668	27.24	3345	3900	3305	3965	2135	3050	3557.63	0.82	0	-51567	4056	3552	3176	2672	2296	3805	2925	49	915	500	1830	5	1	9868409	337	-7.88	4.34	12	53.16	-433.00	785.00	3900	20241223	-12.56	1211	20240208	181.59	3900	-12.56	20241223	1211	181.59	20240208	3975	-14.21	20240705	1420	140.14	20240208	0.00	N	062970	500	49 억		81192	N	N	0	N	01	N
49	20241223	090605	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	715	2	23.44	7856634320	2181773	11.33	3345	3900	3305	3965	2135	3050	3610.36	0.82	0	-58884	4056	3552	3176	2672	2296	3805	2925	49	915	500	1830	5	1	9868409	372	-8.70	4.80	12	22.11	-433.00	785.00	3900	20241223	-3.46	1211	20240208	210.90	3900	-3.46	20241223	1211	210.90	20240208	3975	-5.28	20240705	1420	165.14	20240208	0.00	N	062970	500	49 억		81192	N	N	0	N	01	N
50	20241220	160602	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	165	2	5.72	63043231530	19113288	537.82	3030	3680	2800	3750	2020	2885	3299.87	0.77	0	-6514	3128	3006	2763	2641	2398	3067	2702	49	865	500	1730	5	1	9868409	301	-7.04	3.89	12	193.68	-433.00	785.00	3680	20241220	-17.12	1211	20240208	151.86	3680	-17.12	20241220	1211	151.86	20240208	3975	-23.27	20240705	1420	114.79	20240208	0.00	N	062970	500	49 억		75859	N	N	0	N	01	N
51	20241220	150605	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	180	2	6.24	61340033090	18548717	521.93	3030	3680	2800	3750	2020	2885	3308.35	0.77	0	-78525	3128	3006	2763	2641	2398	3067	2702	49	865	500	1730	5	1	9868409	302	-7.08	3.90	12	187.96	-433.00	785.00	3680	20241220	-16.71	1211	20240208	153.10	3680	-16.71	20241220	1211	153.10	20240208	3975	-22.89	20240705	1420	115.85	20240208	0.00	N	062970	500	49 억		75859	Y	N	0	N	01	N
52	20241220	140604	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	155	2	5.37	54819799170	16517268	464.77	3030	3680	2800	3750	2020	2885	3320.54	0.77	0	-77186	3128	3006	2763	2641	2398	3067	2702	49	865	500	1730	5	1	9868409	300	-7.02	3.87	12	167.38	-433.00	785.00	3680	20241220	-17.39	1211	20240208	151.03	3680	-17.39	20241220	1211	151.03	20240208	3975	-23.52	20240705	1420	114.08	20240208	0.00	N	062970	500	49 억		75859	N	N	0	N	01	N
53	20241220	130602	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	135	2	4.68	51194308660	15314495	430.93	3030	3680	2800	3750	2020	2885	3344.69	0.77	0	-4937	3128	3006	2763	2641	2398	3067	2702	49	865	500	1730	5	1	9868409	298	-6.97	3.85	12	155.19	-433.00	785.00	3680	20241220	-17.93	1211	20240208	149.38	3680	-17.93	20241220	1211	149.38	20240208	3975	-24.03	20240705	1420	112.68	20240208	0.00	N	062970	500	49 억		75859	N	N	0	N	01	N
54	20241220	120602	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	270	2	9.36	47028170395	13961581	392.86	3030	3680	2800	3750	2020	2885	3370.51	0.77	0	-57087	3128	3006	2763	2641	2398	3067	2702	49	865	500	1730	5	1	9868409	311	-7.29	4.02	12	141.48	-433.00	785.00	3680	20241220	-14.27	1211	20240208	160.53	3680	-14.27	20241220	1211	160.53	20240208	3975	-20.63	20240705	1420	122.18	20240208	0.00	N	062970	500	49 억		75859	N	N	0	N	01	N
55	20241220	110602	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	475	2	16.46	41062478210	12175841	342.61	3030	3680	2800	3750	2020	2885	3374.90	0.77	0	44926	3128	3006	2763	2641	2398	3067	2702	49	865	500	1730	5	1	9868409	332	-7.76	4.28	12	123.38	-433.00	785.00	3680	20241220	-8.70	1211	20240208	177.46	3680	-8.70	20241220	1211	177.46	20240208	3975	-15.47	20240705	1420	136.62	20240208	0.00	N	062970	500	49 억		75859	N	N	0	N	01	N
56	20241220	100603	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	340	2	11.79	33129539235	9771077	274.94	3030	3680	2800	3750	2020	2885	3393.73	0.77	0	-61669	3128	3006	2763	2641	2398	3067	2702	49	865	500	1730	5	1	9868409	318	-7.45	4.11	12	99.01	-433.00	785.00	3680	20241220	-12.36	1211	20240208	166.31	3680	-12.36	20241220	1211	166.31	20240208	3975	-18.87	20240705	1420	127.11	20240208	0.00	N	062970	500	49 억		75859	N	N	0	N	01	N
57	20241220	090604	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	735	2	25.48	14137797655	4307091	121.20	3030	3670	2800	3750	2020	2885	3288.13	0.77	0	-63138	3128	3006	2763	2641	2398	3067	2702	49	865	500	1730	5	1	9868409	357	-8.36	4.61	12	43.65	-433.00	785.00	3670	20241220	-1.36	1211	20240208	198.93	3670	-1.36	20241220	1211	198.93	20240208	3975	-8.93	20240705	1420	154.93	20240208	0.00	N	062970	500	49 억		75859	N	N	0	N	01	N
58	20241219	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	665	1	29.95	9912587310	3551401	74.81	2525	2885	2520	2885	1555	2220	2791.18	0.87	0	-14983	2550	2385	2055	1890	1560	2467	1972	49	665	500	1330	5	1	9868409	285	-6.66	3.68	12	35.99	-433.00	785.00	3390	20240705	-14.90	1211	20240208	138.23	3390	-14.90	20240705	1211	138.23	20240208	3975	-27.42	20240705	1420	103.17	20240208	0.00	N	062970	500	49 억		85541	N	N	0	N	00	N
59	20241219	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	665	1	29.95	9899218220	3546767	74.71	2525	2885	2520	2885	1555	2220	2791.06	0.87	0	-14096	2550	2385	2055	1890	1560	2467	1972	49	665	500	1330	5	1	9868409	285	-6.66	3.68	12	35.94	-433.00	785.00	3390	20240705	-14.90	1211	20240208	138.23	3390	-14.90	20240705	1211	138.23	20240208	3975	-27.42	20240705	1420	103.17	20240208	0.00	N	062970	500	49 억		85541	N	N	0	N	00	N
60	20241219	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	665	1	29.95	9888439860	3543031	74.63	2525	2885	2520	2885	1555	2220	2790.96	0.87	0	-14096	2550	2385	2055	1890	1560	2467	1972	49	665	500	1330	5	1	9868409	285	-6.66	3.68	12	35.90	-433.00	785.00	3390	20240705	-14.90	1211	20240208	138.23	3390	-14.90	20240705	1211	138.23	20240208	3975	-27.42	20240705	1420	103.17	20240208	0.00	N	062970	500	49 억		85541	N	N	0	N	00	N
61	20241219	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	665	1	29.95	9833872970	3524117	74.23	2525	2885	2520	2885	1555	2220	2790.45	0.87	0	-14096	2550	2385	2055	1890	1560	2467	1972	49	665	500	1330	5	1	9868409	285	-6.66	3.68	12	35.71	-433.00	785.00	3390	20240705	-14.90	1211	20240208	138.23	3390	-14.90	20240705	1211	138.23	20240208	3975	-27.42	20240705	1420	103.17	20240208	0.00	N	062970	500	49 억		85541	N	N	0	N	00	N
62	20241219	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	665	1	29.95	9809324505	3515608	74.05	2525	2885	2520	2885	1555	2220	2790.22	0.87	0	-14096	2550	2385	2055	1890	1560	2467	1972	49	665	500	1330	5	1	9868409	285	-6.66	3.68	12	35.62	-433.00	785.00	3390	20240705	-14.90	1211	20240208	138.23	3390	-14.90	20240705	1211	138.23	20240208	3975	-27.42	20240705	1420	103.17	20240208	0.00	N	062970	500	49 억		85541	N	N	0	N	00	N
63	20241219	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	665	1	29.95	9793540670	3510137	73.94	2525	2885	2520	2885	1555	2220	2790.08	0.87	0	-14096	2550	2385	2055	1890	1560	2467	1972	49	665	500	1330	5	1	9868409	285	-6.66	3.68	12	35.57	-433.00	785.00	3390	20240705	-14.90	1211	20240208	138.23	3390	-14.90	20240705	1211	138.23	20240208	3975	-27.42	20240705	1420	103.17	20240208	0.00	N	062970	500	49 억		85541	N	N	0	N	00	N
64	20241219	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	665	1	29.95	9732194030	3488873	73.49	2525	2885	2520	2885	1555	2220	2789.50	0.87	0	-14096	2550	2385	2055	1890	1560	2467	1972	49	665	500	1330	5	1	9868409	285	-6.66	3.68	12	35.35	-433.00	785.00	3390	20240705	-14.90	1211	20240208	138.23	3390	-14.90	20240705	1211	138.23	20240208	3975	-27.42	20240705	1420	103.17	20240208	0.00	N	062970	500	49 억		85541	N	N	0	N	00	N
65	20241219	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	665	1	29.95	3929505775	1465415	30.87	2525	2885	2520	2885	1555	2220	2681.50	0.87	0	32468	2550	2385	2055	1890	1560	2467	1972	49	665	500	1330	5	1	9868409	285	-6.66	3.68	12	14.85	-433.00	785.00	3390	20240705	-14.90	1211	20240208	138.23	3390	-14.90	20240705	1211	138.23	20240208	3975	-27.42	20240705	1420	103.17	20240208	0.00	N	062970	500	49 억		85541	N	N	0	N	00	N
66	20241218	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	510	1	29.82	9932092911	4746666	1879.82	1739	2220	1725	2220	1197	1710	2092.43	2.05	0	-99497	1858	1783	1741	1666	1624	1763	1646	49	510	500	1020	5	1	9868409	219	-5.13	2.83	12	48.10	-433.00	785.00	3390	20240705	-34.51	1211	20240208	83.32	3390	-34.51	20240705	1211	83.32	20240208	3975	-44.15	20240705	1420	56.34	20240208	0.00	N	062970	500	49 억		202064	N	N	0	N	00	N
67	20241218	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	510	1	29.82	9890876391	4728100	1872.47	1739	2220	1725	2220	1197	1710	2091.93	2.05	0	-99497	1858	1783	1741	1666	1624	1763	1646	49	510	500	1020	5	1	9868409	219	-5.13	2.83	12	47.91	-433.00	785.00	3390	20240705	-34.51	1211	20240208	83.32	3390	-34.51	20240705	1211	83.32	20240208	3975	-44.15	20240705	1420	56.34	20240208	0.00	N	062970	500	49 억		202064	N	N	0	N	00	N
68	20241218	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	510	1	29.82	9886567371	4726159	1871.70	1739	2220	1725	2220	1197	1710	2091.88	2.05	0	-99497	1858	1783	1741	1666	1624	1763	1646	49	510	500	1020	5	1	9868409	219	-5.13	2.83	12	47.89	-433.00	785.00	3390	20240705	-34.51	1211	20240208	83.32	3390	-34.51	20240705	1211	83.32	20240208	3975	-44.15	20240705	1420	56.34	20240208	0.00	N	062970	500	49 억		202064	N	N	0	N	00	N
69	20241218	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	510	1	29.82	9840227091	4705285	1863.43	1739	2220	1725	2220	1197	1710	2091.31	2.05	0	-99497	1858	1783	1741	1666	1624	1763	1646	49	510	500	1020	5	1	9868409	219	-5.13	2.83	12	47.68	-433.00	785.00	3390	20240705	-34.51	1211	20240208	83.32	3390	-34.51	20240705	1211	83.32	20240208	3975	-44.15	20240705	1420	56.34	20240208	0.00	N	062970	500	49 억		202064	N	N	0	N	00	N
70	20241218	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	510	1	29.82	9820486851	4696393	1859.91	1739	2220	1725	2220	1197	1710	2091.07	2.05	0	-99497	1858	1783	1741	1666	1624	1763	1646	49	510	500	1020	5	1	9868409	219	-5.13	2.83	12	47.59	-433.00	785.00	3390	20240705	-34.51	1211	20240208	83.32	3390	-34.51	20240705	1211	83.32	20240208	3975	-44.15	20240705	1420	56.34	20240208	0.00	N	062970	500	49 억		202064	N	N	0	N	00	N
71	20241218	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	510	1	29.82	9735307671	4658024	1844.72	1739	2220	1725	2220	1197	1710	2090.01	2.05	0	-99497	1858	1783	1741	1666	1624	1763	1646	49	510	500	1020	5	1	9868409	219	-5.13	2.83	12	47.20	-433.00	785.00	3390	20240705	-34.51	1211	20240208	83.32	3390	-34.51	20240705	1211	83.32	20240208	3975	-44.15	20240705	1420	56.34	20240208	0.00	N	062970	500	49 억		202064	N	N	0	N	00	N
72	20241218	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	510	1	29.82	9513571851	4558143	1805.16	1739	2220	1725	2220	1197	1710	2087.16	2.05	0	-101345	1858	1783	1741	1666	1624	1763	1646	49	510	500	1020	5	1	9868409	219	-5.13	2.83	12	46.19	-433.00	785.00	3390	20240705	-34.51	1211	20240208	83.32	3390	-34.51	20240705	1211	83.32	20240208	3975	-44.15	20240705	1420	56.34	20240208	0.00	N	062970	500	49 억		202064	N	N	0	N	00	N
73	20241218	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1856	146	2	8.54	269086960	143311	56.76	1739	1942	1725	2220	1197	1710	1877.64	2.05	0	-26809	1858	1783	1741	1666	1624	1763	1646	49	510	500	1020	1	1	9868409	183	-4.29	2.36	12	1.45	-433.00	785.00	3390	20240705	-45.25	1211	20240208	53.26	3390	-45.25	20240705	1211	53.26	20240208	3975	-53.31	20240705	1420	30.70	20240208	0.00	N	062970	500	49 억		202064	N	N	0	N	00	N
74	20241217	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1710	-123	5	-6.71	437520430	251864	79.74	1816	1816	1699	2380	1284	1833	1737.43	2.65	0	-59143	1895	1863	1839	1807	1783	1861	1805	49	547	500	1090	1	1	9868409	169	-3.95	2.18	12	2.55	-433.00	785.00	3390	20240705	-49.56	1211	20240208	41.21	3390	-49.56	20240705	1211	41.21	20240208	3975	-56.98	20240705	1420	20.42	20240208	0.00	N	062970	500	49 억		261206	N	N	0	N	00	N
75	20241217	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	-94	5	-5.13	386087585	221938	70.26	1816	1816	1699	2380	1284	1833	1739.61	2.65	0	-53145	1895	1863	1839	1807	1783	1861	1805	49	547	500	1090	1	1	9868409	172	-4.02	2.22	12	2.25	-433.00	785.00	3390	20240705	-48.70	1211	20240208	43.60	3390	-48.70	20240705	1211	43.60	20240208	3975	-56.25	20240705	1420	22.46	20240208	0.00	N	062970	500	49 억		261206	N	N	0	N	00	N
76	20241217	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1739	-94	5	-5.13	337030181	193581	61.29	1816	1816	1699	2380	1284	1833	1741.02	2.65	0	-47539	1895	1863	1839	1807	1783	1861	1805	49	547	500	1090	1	1	9868409	172	-4.02	2.22	12	1.96	-433.00	785.00	3390	20240705	-48.70	1211	20240208	43.60	3390	-48.70	20240705	1211	43.60	20240208	3975	-56.25	20240705	1420	22.46	20240208	0.00	N	062970	500	49 억		261206	N	N	0	N	00	N
77	20241217	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1705	-128	5	-6.98	236223559	135561	42.92	1816	1816	1702	2380	1284	1833	1742.56	2.65	0	-31341	1895	1863	1839	1807	1783	1861	1805	49	547	500	1090	1	1	9868409	168	-3.94	2.17	12	1.37	-433.00	785.00	3390	20240705	-49.71	1211	20240208	40.79	3390	-49.71	20240705	1211	40.79	20240208	3975	-57.11	20240705	1420	20.07	20240208	0.00	N	062970	500	49 억		261206	N	N	0	N	00	N
78	20241217	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1746	-87	5	-4.75	161386387	91948	29.11	1816	1816	1723	2380	1284	1833	1755.18	2.65	0	-26909	1895	1863	1839	1807	1783	1861	1805	49	547	500	1090	1	1	9868409	172	-4.03	2.22	12	0.93	-433.00	785.00	3390	20240705	-48.50	1211	20240208	44.18	3390	-48.50	20240705	1211	44.18	20240208	3975	-56.08	20240705	1420	22.96	20240208	0.00	N	062970	500	49 억		261206	N	N	0	N	00	N
79	20241217	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1734	-99	5	-5.40	150837132	85867	27.18	1816	1816	1723	2380	1284	1833	1756.63	2.65	0	-23265	1895	1863	1839	1807	1783	1861	1805	49	547	500	1090	1	1	9868409	171	-4.00	2.21	12	0.87	-433.00	785.00	3390	20240705	-48.85	1211	20240208	43.19	3390	-48.85	20240705	1211	43.19	20240208	3975	-56.38	20240705	1420	22.11	20240208	0.00	N	062970	500	49 억		261206	N	N	0	N	00	N
80	20241217	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	-73	5	-3.98	121308409	68786	21.78	1816	1816	1725	2380	1284	1833	1763.55	2.65	0	-19861	1895	1863	1839	1807	1783	1861	1805	49	547	500	1090	1	1	9868409	174	-4.06	2.24	12	0.70	-433.00	785.00	3390	20240705	-48.08	1211	20240208	45.33	3390	-48.08	20240705	1211	45.33	20240208	3975	-55.72	20240705	1420	23.94	20240208	0.00	N	062970	500	49 억		261206	N	N	0	N	00	N
81	20241217	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1798	-35	5	-1.91	12179457	6736	2.13	1816	1816	1788	2380	1284	1833	1808.07	2.65	0	214	1895	1863	1839	1807	1783	1861	1805	49	547	500	1090	1	1	9868409	177	-4.15	2.29	12	0.07	-433.00	785.00	3390	20240705	-46.96	1211	20240208	48.47	3390	-46.96	20240705	1211	48.47	20240208	3975	-54.77	20240705	1420	26.62	20240208	0.00	N	062970	500	49 억		261206	N	N	0	N	00	N
82	20241216	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1833	0	3	0.00	572016245	311304	173.85	1833	1871	1815	2380	1284	1833	1837.66	2.48	0	16062	1988	1910	1817	1739	1646	1864	1693	49	547	500	1090	1	1	9868409	181	-4.23	2.34	12	3.15	-433.00	785.00	3390	20240705	-45.93	1211	20240208	51.36	3390	-45.93	20240705	1211	51.36	20240208	3975	-53.89	20240705	1420	29.08	20240208	0.00	N	062970	500	49 억		245104	N	N	0	N	00	N
83	20241216	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1821	-12	5	-0.65	523148333	284601	158.94	1833	1871	1815	2380	1284	1833	1838.18	2.48	0	17202	1988	1910	1817	1739	1646	1864	1693	49	547	500	1090	1	1	9868409	180	-4.21	2.32	12	2.88	-433.00	785.00	3390	20240705	-46.28	1211	20240208	50.37	3390	-46.28	20240705	1211	50.37	20240208	3975	-54.19	20240705	1420	28.24	20240208	0.00	N	062970	500	49 억		245104	N	N	0	N	00	N
84	20241216	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1861	28	2	1.53	429397059	233926	130.64	1833	1862	1815	2380	1284	1833	1835.61	2.48	0	17412	1988	1910	1817	1739	1646	1864	1693	49	547	500	1090	1	1	9868409	184	-4.30	2.37	12	2.37	-433.00	785.00	3390	20240705	-45.10	1211	20240208	53.67	3390	-45.10	20240705	1211	53.67	20240208	3975	-53.18	20240705	1420	31.06	20240208	0.00	N	062970	500	49 억		245104	N	N	0	N	00	N
85	20241216	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1822	-11	5	-0.60	225805138	123385	68.91	1833	1857	1815	2380	1284	1833	1830.09	2.48	0	-15670	1988	1910	1817	1739	1646	1864	1693	49	547	500	1090	1	1	9868409	180	-4.21	2.32	12	1.25	-433.00	785.00	3390	20240705	-46.25	1211	20240208	50.45	3390	-46.25	20240705	1211	50.45	20240208	3975	-54.16	20240705	1420	28.31	20240208	0.00	N	062970	500	49 억		245104	N	N	0	N	00	N
86	20241216	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1830	-3	5	-0.16	211039418	115313	64.40	1833	1857	1815	2380	1284	1833	1830.14	2.48	0	-15680	1988	1910	1817	1739	1646	1864	1693	49	547	500	1090	1	1	9868409	181	-4.23	2.33	12	1.17	-433.00	785.00	3390	20240705	-46.02	1211	20240208	51.11	3390	-46.02	20240705	1211	51.11	20240208	3975	-53.96	20240705	1420	28.87	20240208	0.00	N	062970	500	49 억		245104	N	N	0	N	00	N
87	20241216	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1831	-2	5	-0.11	122954602	67042	37.44	1833	1857	1820	2380	1284	1833	1833.99	2.48	0	5867	1988	1910	1817	1739	1646	1864	1693	49	547	500	1090	1	1	9868409	181	-4.23	2.33	12	0.68	-433.00	785.00	3390	20240705	-45.99	1211	20240208	51.20	3390	-45.99	20240705	1211	51.20	20240208	3975	-53.94	20240705	1420	28.94	20240208	0.00	N	062970	500	49 억		245104	N	N	0	N	00	N
88	20241216	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	7	2	0.38	88197867	48101	26.86	1833	1857	1820	2380	1284	1833	1833.60	2.48	0	2682	1988	1910	1817	1739	1646	1864	1693	49	547	500	1090	1	1	9868409	182	-4.25	2.34	12	0.49	-433.00	785.00	3390	20240705	-45.72	1211	20240208	51.94	3390	-45.72	20240705	1211	51.94	20240208	3975	-53.71	20240705	1420	29.58	20240208	0.00	N	062970	500	49 억		245104	N	N	0	N	00	N
89	20241216	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1846	13	2	0.71	9014395	4911	2.74	1833	1857	1832	2380	1284	1833	1835.55	2.48	0	-98	1988	1910	1817	1739	1646	1864	1693	49	547	500	1090	1	1	9868409	182	-4.26	2.35	12	0.05	-433.00	785.00	3390	20240705	-45.55	1211	20240208	52.44	3390	-45.55	20240705	1211	52.44	20240208	3975	-53.56	20240705	1420	30.00	20240208	0.00	N	062970	500	49 억		245104	N	N	0	N	00	N
90	20241213	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1833	-62	5	-3.27	320101584	177045	70.46	1890	1895	1724	2460	1327	1895	1807.92	2.68	0	-19642	1990	1942	1897	1849	1804	1966	1873	49	565	500	1130	1	1	9868409	181	-4.23	2.34	12	1.79	-433.00	785.00	3390	20240705	-45.93	1211	20240208	51.36	3390	-45.93	20240705	1211	51.36	20240208	3975	-53.89	20240705	1420	29.08	20240208	0.00	N	062970	500	49 억		264761	N	N	0	N	00	N
91	20241213	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	-70	5	-3.69	304653116	168605	67.10	1890	1895	1724	2460	1327	1895	1806.90	2.68	0	-16339	1990	1942	1897	1849	1804	1966	1873	49	565	500	1130	1	1	9868409	180	-4.21	2.32	12	1.71	-433.00	785.00	3390	20240705	-46.17	1211	20240208	50.70	3390	-46.17	20240705	1211	50.70	20240208	3975	-54.09	20240705	1420	28.52	20240208	0.00	N	062970	500	49 억		264761	N	N	0	N	00	N
92	20241213	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1807	-88	5	-4.64	251508822	139462	55.50	1890	1895	1724	2460	1327	1895	1803.42	2.68	0	-13645	1990	1942	1897	1849	1804	1966	1873	49	565	500	1130	1	1	9868409	178	-4.17	2.30	12	1.41	-433.00	785.00	3390	20240705	-46.70	1211	20240208	49.22	3390	-46.70	20240705	1211	49.22	20240208	3975	-54.54	20240705	1420	27.25	20240208	0.00	N	062970	500	49 억		264761	N	N	0	N	00	N
93	20241213	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1807	-88	5	-4.64	236322107	131058	52.16	1890	1895	1724	2460	1327	1895	1803.19	2.68	0	-9241	1990	1942	1897	1849	1804	1966	1873	49	565	500	1130	1	1	9868409	178	-4.17	2.30	12	1.33	-433.00	785.00	3390	20240705	-46.70	1211	20240208	49.22	3390	-46.70	20240705	1211	49.22	20240208	3975	-54.54	20240705	1420	27.25	20240208	0.00	N	062970	500	49 억		264761	N	N	0	N	00	N
94	20241213	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1799	-96	5	-5.07	214043875	118683	47.23	1890	1895	1724	2460	1327	1895	1803.49	2.68	0	-6560	1990	1942	1897	1849	1804	1966	1873	49	565	500	1130	1	1	9868409	178	-4.15	2.29	12	1.20	-433.00	785.00	3390	20240705	-46.93	1211	20240208	48.55	3390	-46.93	20240705	1211	48.55	20240208	3975	-54.74	20240705	1420	26.69	20240208	0.00	N	062970	500	49 억		264761	N	N	0	N	00	N
95	20241213	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1785	-110	5	-5.80	183742739	101703	40.48	1890	1895	1724	2460	1327	1895	1806.66	2.68	0	-6475	1990	1942	1897	1849	1804	1966	1873	49	565	500	1130	1	1	9868409	176	-4.12	2.27	12	1.03	-433.00	785.00	3390	20240705	-47.35	1211	20240208	47.40	3390	-47.35	20240705	1211	47.40	20240208	3975	-55.09	20240705	1420	25.70	20240208	0.00	N	062970	500	49 억		264761	N	N	0	N	00	N
96	20241213	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1792	-103	5	-5.44	147703779	81383	32.39	1890	1895	1724	2460	1327	1895	1814.92	2.68	0	-915	1990	1942	1897	1849	1804	1966	1873	49	565	500	1130	1	1	9868409	177	-4.14	2.28	12	0.82	-433.00	785.00	3390	20240705	-47.14	1211	20240208	47.98	3390	-47.14	20240705	1211	47.98	20240208	3975	-54.92	20240705	1420	26.20	20240208	0.00	N	062970	500	49 억		264761	N	N	0	N	00	N
97	20241213	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1835	-60	5	-3.17	11857814	6387	2.54	1890	1895	1815	2460	1327	1895	1856.55	2.68	0	787	1990	1942	1897	1849	1804	1966	1873	49	565	500	1130	1	1	9868409	181	-4.24	2.34	12	0.06	-433.00	785.00	3390	20240705	-45.87	1211	20240208	51.53	3390	-45.87	20240705	1211	51.53	20240208	3975	-53.84	20240705	1420	29.23	20240208	0.00	N	062970	500	49 억		264761	N	N	0	N	00	N
98	20241212	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1895	41	2	2.21	471709681	249830	23.21	1870	1945	1852	2410	1298	1854	1888.10	2.15	0	52368	2034	1944	1887	1797	1740	1915	1768	49	556	500	1110	1	1	9868409	187	-4.38	2.41	12	2.53	-433.00	785.00	3390	20240705	-44.10	1211	20240208	56.48	3390	-44.10	20240705	1211	56.48	20240208	3975	-52.33	20240705	1420	33.45	20240208	0.00	N	062970	500	49 억		212201	N	N	0	N	00	N
99	20241212	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1865	11	2	0.59	445012905	235652	21.89	1870	1945	1852	2410	1298	1854	1888.43	2.15	0	56801	2034	1944	1887	1797	1740	1915	1768	49	556	500	1110	1	1	9868409	184	-4.31	2.38	12	2.39	-433.00	785.00	3390	20240705	-44.99	1211	20240208	54.00	3390	-44.99	20240705	1211	54.00	20240208	3975	-53.08	20240705	1420	31.34	20240208	0.00	N	062970	500	49 억		212201	N	N	0	N	00	N
100	20241212	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1883	29	2	1.56	407722706	215713	20.04	1870	1945	1852	2410	1298	1854	1890.12	2.15	0	58320	2034	1944	1887	1797	1740	1915	1768	49	556	500	1110	1	1	9868409	186	-4.35	2.40	12	2.19	-433.00	785.00	3390	20240705	-44.45	1211	20240208	55.49	3390	-44.45	20240705	1211	55.49	20240208	3975	-52.63	20240705	1420	32.61	20240208	0.00	N	062970	500	49 억		212201	N	N	0	N	00	N
101	20241212	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1853	-1	5	-0.05	396394179	209665	19.47	1870	1945	1852	2410	1298	1854	1890.61	2.15	0	58443	2034	1944	1887	1797	1740	1915	1768	49	556	500	1110	1	1	9868409	183	-4.28	2.36	12	2.12	-433.00	785.00	3390	20240705	-45.34	1211	20240208	53.01	3390	-45.34	20240705	1211	53.01	20240208	3975	-53.38	20240705	1420	30.49	20240208	0.00	N	062970	500	49 억		212201	N	N	0	N	00	N
102	20241212	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1867	13	2	0.70	347739276	183596	17.05	1870	1945	1863	2410	1298	1854	1894.05	2.15	0	58995	2034	1944	1887	1797	1740	1915	1768	49	556	500	1110	1	1	9868409	184	-4.31	2.38	12	1.86	-433.00	785.00	3390	20240705	-44.93	1211	20240208	54.17	3390	-44.93	20240705	1211	54.17	20240208	3975	-53.03	20240705	1420	31.48	20240208	0.00	N	062970	500	49 억		212201	N	N	0	N	00	N
103	20241212	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1912	58	2	3.13	235215835	124076	11.52	1870	1945	1863	2410	1298	1854	1895.74	2.15	0	35585	2034	1944	1887	1797	1740	1915	1768	49	556	500	1110	1	1	9868409	189	-4.42	2.44	12	1.26	-433.00	785.00	3390	20240705	-43.60	1211	20240208	57.89	3390	-43.60	20240705	1211	57.89	20240208	3975	-51.90	20240705	1420	34.65	20240208	0.00	N	062970	500	49 억		212201	N	N	0	N	00	N
104	20241212	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1894	40	2	2.16	121891465	64968	6.03	1870	1900	1863	2410	1298	1854	1876.18	2.15	0	15265	2034	1944	1887	1797	1740	1915	1768	49	556	500	1110	1	1	9868409	187	-4.37	2.41	12	0.66	-433.00	785.00	3390	20240705	-44.13	1211	20240208	56.40	3390	-44.13	20240705	1211	56.40	20240208	3975	-52.35	20240705	1420	33.38	20240208	0.00	N	062970	500	49 억		212201	N	N	0	N	00	N
105	20241212	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1894	40	2	2.16	18875360	10010	0.93	1870	1900	1870	2410	1298	1854	1885.65	2.15	0	1694	2034	1944	1887	1797	1740	1915	1768	49	556	500	1110	1	1	9868409	187	-4.37	2.41	12	0.10	-433.00	785.00	3390	20240705	-44.13	1211	20240208	56.40	3390	-44.13	20240705	1211	56.40	20240208	3975	-52.35	20240705	1420	33.38	20240208	0.00	N	062970	500	49 억		212201	N	N	0	N	00	N
106	20241211	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	-12	5	-0.64	2048867549	1075025	208.14	1950	1977	1830	2425	1307	1866	1906.14	4.28	0	-210191	2015	1940	1795	1720	1575	1978	1758	49	559	500	1110	1	1	9868409	183	-4.28	2.36	12	10.89	-433.00	785.00	3390	20240705	-45.31	1211	20240208	53.10	3390	-45.31	20240705	1211	53.10	20240208	3975	-53.36	20240705	1420	30.56	20240208	0.00	N	062970	500	49 억		422517	N	N	0	N	00	N
107	20241211	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1859	-7	5	-0.38	1989637091	1043130	201.96	1950	1977	1830	2425	1307	1866	1907.38	4.28	0	-207601	2015	1940	1795	1720	1575	1978	1758	49	559	500	1110	1	1	9868409	183	-4.29	2.37	12	10.57	-433.00	785.00	3390	20240705	-45.16	1211	20240208	53.51	3390	-45.16	20240705	1211	53.51	20240208	3975	-53.23	20240705	1420	30.92	20240208	0.00	N	062970	500	49 억		422517	N	N	0	N	00	N
108	20241211	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1844	-22	5	-1.18	1912446693	1001621	193.93	1950	1977	1830	2425	1307	1866	1909.36	4.28	0	-216192	2015	1940	1795	1720	1575	1978	1758	49	559	500	1110	1	1	9868409	182	-4.26	2.35	12	10.15	-433.00	785.00	3390	20240705	-45.60	1211	20240208	52.27	3390	-45.60	20240705	1211	52.27	20240208	3975	-53.61	20240705	1420	29.86	20240208	0.00	N	062970	500	49 억		422517	N	N	0	N	00	N
109	20241211	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1858	-8	5	-0.43	1754739853	916292	177.41	1950	1977	1843	2425	1307	1866	1915.05	4.28	0	-178975	2015	1940	1795	1720	1575	1978	1758	49	559	500	1110	1	1	9868409	183	-4.29	2.37	12	9.29	-433.00	785.00	3390	20240705	-45.19	1211	20240208	53.43	3390	-45.19	20240705	1211	53.43	20240208	3975	-53.26	20240705	1420	30.85	20240208	0.00	N	062970	500	49 억		422517	N	N	0	N	00	N
110	20241211	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1867	1	2	0.05	1694595131	884083	171.17	1950	1977	1843	2425	1307	1866	1916.79	4.28	0	-166962	2015	1940	1795	1720	1575	1978	1758	49	559	500	1110	1	1	9868409	184	-4.31	2.38	12	8.96	-433.00	785.00	3390	20240705	-44.93	1211	20240208	54.17	3390	-44.93	20240705	1211	54.17	20240208	3975	-53.03	20240705	1420	31.48	20240208	0.00	N	062970	500	49 억		422517	N	N	0	N	00	N
111	20241211	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1858	-8	5	-0.43	1636614620	852741	165.10	1950	1977	1843	2425	1307	1866	1919.25	4.28	0	-165081	2015	1940	1795	1720	1575	1978	1758	49	559	500	1110	1	1	9868409	183	-4.29	2.37	12	8.64	-433.00	785.00	3390	20240705	-45.19	1211	20240208	53.43	3390	-45.19	20240705	1211	53.43	20240208	3975	-53.26	20240705	1420	30.85	20240208	0.00	N	062970	500	49 억		422517	N	N	0	N	00	N
112	20241211	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1958	92	2	4.93	1259756159	654286	126.68	1950	1977	1860	2425	1307	1866	1925.40	4.28	0	-138047	2015	1940	1795	1720	1575	1978	1758	49	559	500	1110	1	1	9868409	193	-4.52	2.49	12	6.63	-433.00	785.00	3390	20240705	-42.24	1211	20240208	61.68	3390	-42.24	20240705	1211	61.68	20240208	3975	-50.74	20240705	1420	37.89	20240208	0.00	N	062970	500	49 억		422517	N	N	0	N	00	N
113	20241211	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1860	-6	5	-0.32	409628448	214243	41.48	1950	1950	1860	2425	1307	1866	1912.00	4.28	0	-40980	2015	1940	1795	1720	1575	1978	1758	49	559	500	1110	1	1	9868409	184	-4.30	2.37	12	2.17	-433.00	785.00	3390	20240705	-45.13	1211	20240208	53.59	3390	-45.13	20240705	1211	53.59	20240208	3975	-53.21	20240705	1420	30.99	20240208	0.00	N	062970	500	49 억		422517	N	N	0	N	00	N
114	20241210	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1866	116	2	6.63	927769885	516012	113.78	1758	1870	1650	2275	1225	1750	1797.96	3.67	0	59780	1906	1828	1722	1644	1538	1867	1683	49	525	500	1050	1	1	9868409	184	-4.31	2.38	12	5.23	-433.00	785.00	3390	20240705	-44.96	1211	20240208	54.09	3390	-44.96	20240705	1211	54.09	20240208	3975	-53.06	20240705	1420	31.41	20240208	0.00	N	062970	500	49 억		362632	N	N	0	N	00	N
115	20241210	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1864	114	2	6.51	904194158	503374	110.99	1758	1864	1650	2275	1225	1750	1796.27	3.67	0	56742	1906	1828	1722	1644	1538	1867	1683	49	525	500	1050	1	1	9868409	184	-4.30	2.37	12	5.10	-433.00	785.00	3390	20240705	-45.01	1211	20240208	53.92	3390	-45.01	20240705	1211	53.92	20240208	3975	-53.11	20240705	1420	31.27	20240208	0.00	N	062970	500	49 억		362632	N	N	0	N	00	N
116	20241210	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1794	44	2	2.51	797629471	444942	98.11	1758	1853	1650	2275	1225	1750	1792.66	3.67	0	24603	1906	1828	1722	1644	1538	1867	1683	49	525	500	1050	1	1	9868409	177	-4.14	2.29	12	4.51	-433.00	785.00	3390	20240705	-47.08	1211	20240208	48.14	3390	-47.08	20240705	1211	48.14	20240208	3975	-54.87	20240705	1420	26.34	20240208	0.00	N	062970	500	49 억		362632	N	N	0	N	00	N
117	20241210	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1793	43	2	2.46	779512163	434792	95.87	1758	1853	1650	2275	1225	1750	1792.84	3.67	0	21781	1906	1828	1722	1644	1538	1867	1683	49	525	500	1050	1	1	9868409	177	-4.14	2.28	12	4.41	-433.00	785.00	3390	20240705	-47.11	1211	20240208	48.06	3390	-47.11	20240705	1211	48.06	20240208	3975	-54.89	20240705	1420	26.27	20240208	0.00	N	062970	500	49 억		362632	N	N	0	N	00	N
118	20241210	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1772	22	2	1.26	752076903	419348	92.47	1758	1853	1650	2275	1225	1750	1793.44	3.67	0	16976	1906	1828	1722	1644	1538	1867	1683	49	525	500	1050	1	1	9868409	175	-4.09	2.26	12	4.25	-433.00	785.00	3390	20240705	-47.73	1211	20240208	46.33	3390	-47.73	20240705	1211	46.33	20240208	3975	-55.42	20240705	1420	24.79	20240208	0.00	N	062970	500	49 억		362632	N	N	0	N	00	N
119	20241210	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1761	11	2	0.63	678418465	377717	83.29	1758	1853	1650	2275	1225	1750	1796.10	3.67	0	6796	1906	1828	1722	1644	1538	1867	1683	49	525	500	1050	1	1	9868409	174	-4.07	2.24	12	3.83	-433.00	785.00	3390	20240705	-48.05	1211	20240208	45.42	3390	-48.05	20240705	1211	45.42	20240208	3975	-55.70	20240705	1420	24.01	20240208	0.00	N	062970	500	49 억		362632	N	N	0	N	00	N
120	20241210	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1827	77	2	4.40	430540341	239601	52.83	1758	1849	1650	2275	1225	1750	1796.91	3.67	0	17541	1906	1828	1722	1644	1538	1867	1683	49	525	500	1050	1	1	9868409	180	-4.22	2.33	12	2.43	-433.00	785.00	3390	20240705	-46.11	1211	20240208	50.87	3390	-46.11	20240705	1211	50.87	20240208	3975	-54.04	20240705	1420	28.66	20240208	0.00	N	062970	500	49 억		362632	N	N	0	N	00	N
121	20241210	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1650	-100	5	-5.71	58513218	33245	7.33	1758	1792	1650	2275	1225	1750	1760.06	3.67	0	-4427	1906	1828	1722	1644	1538	1867	1683	49	525	500	1050	1	1	9868409	163	-3.81	2.10	12	0.34	-433.00	785.00	3390	20240705	-51.33	1211	20240208	36.25	3390	-51.33	20240705	1211	36.25	20240208	3975	-58.49	20240705	1420	16.20	20240208	0.00	N	062970	500	49 억		362632	Y	N	0	N	00	N
122	20241209	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	71	2	4.23	780745801	452726	111.22	1640	1800	1616	2180	1176	1679	1724.44	2.47	0	118821	1757	1718	1647	1608	1537	1737	1627	49	501	500	1000	1	1	9868409	173	-4.04	2.23	12	4.59	-433.00	785.00	3390	20240705	-48.38	1211	20240208	44.51	3390	-48.38	20240705	1211	44.51	20240208	3975	-55.97	20240705	1420	23.24	20240208	0.00	N	062970	500	49 억		243495	N	N	0	N	00	N
123	20241209	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1747	68	2	4.05	758745157	440137	108.13	1640	1800	1616	2180	1176	1679	1723.89	2.47	0	117711	1757	1718	1647	1608	1537	1737	1627	49	501	500	1000	1	1	9868409	172	-4.03	2.23	12	4.46	-433.00	785.00	3390	20240705	-48.47	1211	20240208	44.26	3390	-48.47	20240705	1211	44.26	20240208	3975	-56.05	20240705	1420	23.03	20240208	0.00	N	062970	500	49 억		243495	N	N	0	N	00	N
124	20241209	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1746	67	2	3.99	706409321	410137	100.76	1640	1800	1616	2180	1176	1679	1722.39	2.47	0	109569	1757	1718	1647	1608	1537	1737	1627	49	501	500	1000	1	1	9868409	172	-4.03	2.22	12	4.16	-433.00	785.00	3390	20240705	-48.50	1211	20240208	44.18	3390	-48.50	20240705	1211	44.18	20240208	3975	-56.08	20240705	1420	22.96	20240208	0.00	N	062970	500	49 억		243495	N	N	0	N	00	N
125	20241209	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1752	73	2	4.35	641921831	373161	91.67	1640	1800	1616	2180	1176	1679	1720.24	2.47	0	110057	1757	1718	1647	1608	1537	1737	1627	49	501	500	1000	1	1	9868409	173	-4.05	2.23	12	3.78	-433.00	785.00	3390	20240705	-48.32	1211	20240208	44.67	3390	-48.32	20240705	1211	44.67	20240208	3975	-55.92	20240705	1420	23.38	20240208	0.00	N	062970	500	49 억		243495	N	N	0	N	00	N
126	20241209	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1742	63	2	3.75	565410190	329409	80.92	1640	1800	1616	2180	1176	1679	1716.45	2.47	0	99886	1757	1718	1647	1608	1537	1737	1627	49	501	500	1000	1	1	9868409	172	-4.02	2.22	12	3.34	-433.00	785.00	3390	20240705	-48.61	1211	20240208	43.85	3390	-48.61	20240705	1211	43.85	20240208	3975	-56.18	20240705	1420	22.68	20240208	0.00	N	062970	500	49 억		243495	N	N	0	N	00	N
127	20241209	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1735	56	2	3.34	402361108	236674	58.14	1640	1768	1616	2180	1176	1679	1700.07	2.47	0	79644	1757	1718	1647	1608	1537	1737	1627	49	501	500	1000	1	1	9868409	171	-4.01	2.21	12	2.40	-433.00	785.00	3390	20240705	-48.82	1211	20240208	43.27	3390	-48.82	20240705	1211	43.27	20240208	3975	-56.35	20240705	1420	22.18	20240208	0.00	N	062970	500	49 억		243495	N	N	0	N	00	N
128	20241209	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1717	38	2	2.26	208029171	124297	30.54	1640	1717	1616	2180	1176	1679	1673.64	2.47	0	33909	1757	1718	1647	1608	1537	1737	1627	49	501	500	1000	1	1	9868409	169	-3.97	2.19	12	1.26	-433.00	785.00	3390	20240705	-49.35	1211	20240208	41.78	3390	-49.35	20240705	1211	41.78	20240208	3975	-56.81	20240705	1420	20.92	20240208	0.00	N	062970	500	49 억		243495	N	N	0	N	00	N
129	20241209	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1663	-16	5	-0.95	20749117	12656	3.11	1640	1663	1616	2180	1176	1679	1639.13	2.47	0	-3758	1757	1718	1647	1608	1537	1737	1627	49	501	500	1000	1	1	9868409	164	-3.84	2.12	12	0.13	-433.00	785.00	3390	20240705	-50.94	1211	20240208	37.32	3390	-50.94	20240705	1211	37.32	20240208	3975	-58.16	20240705	1420	17.11	20240208	0.00	N	062970	500	49 억		243495	N	N	0	N	00	N
130	20241206	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1679	55	2	3.39	663359951	406334	129.24	1609	1686	1576	2110	1137	1624	1632.55	1.73	0	73555	1790	1706	1620	1536	1450	1664	1494	49	486	500	970	1	1	9868409	166	-3.88	2.14	12	4.12	-433.00	785.00	3390	20240705	-50.47	1211	20240208	38.65	3390	-50.47	20240705	1211	38.65	20240208	3975	-57.76	20240705	1420	18.24	20240208	0.00	N	062970	500	49 억		170310	N	N	0	N	00	N
131	20241206	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1670	46	2	2.83	626808390	384597	122.33	1609	1686	1576	2110	1137	1624	1629.78	1.73	0	69935	1790	1706	1620	1536	1450	1664	1494	49	486	500	970	1	1	9868409	165	-3.86	2.13	12	3.90	-433.00	785.00	3390	20240705	-50.74	1211	20240208	37.90	3390	-50.74	20240705	1211	37.90	20240208	3975	-57.99	20240705	1420	17.61	20240208	0.00	N	062970	500	49 억		170310	N	N	0	N	00	N
132	20241206	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1649	25	2	1.54	556513304	342579	108.96	1609	1669	1576	2110	1137	1624	1624.48	1.73	0	58062	1790	1706	1620	1536	1450	1664	1494	49	486	500	970	1	1	9868409	163	-3.81	2.10	12	3.47	-433.00	785.00	3390	20240705	-51.36	1211	20240208	36.17	3390	-51.36	20240705	1211	36.17	20240208	3975	-58.52	20240705	1420	16.13	20240208	0.00	N	062970	500	49 억		170310	N	N	0	N	00	N
133	20241206	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1649	25	2	1.54	381635422	236194	75.13	1609	1654	1576	2110	1137	1624	1615.77	1.73	0	54792	1790	1706	1620	1536	1450	1664	1494	49	486	500	970	1	1	9868409	163	-3.81	2.10	12	2.39	-433.00	785.00	3390	20240705	-51.36	1211	20240208	36.17	3390	-51.36	20240705	1211	36.17	20240208	3975	-58.52	20240705	1420	16.13	20240208	0.00	N	062970	500	49 억		170310	N	N	0	N	00	N
134	20241206	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1617	-7	5	-0.43	259041707	160931	51.19	1609	1654	1576	2110	1137	1624	1609.64	1.73	0	22873	1790	1706	1620	1536	1450	1664	1494	49	486	500	970	1	1	9868409	160	-3.73	2.06	12	1.63	-433.00	785.00	3390	20240705	-52.30	1211	20240208	33.53	3390	-52.30	20240705	1211	33.53	20240208	3975	-59.32	20240705	1420	13.87	20240208	0.00	N	062970	500	49 억		170310	N	N	0	N	00	N
135	20241206	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1620	-4	5	-0.25	213986514	133109	42.34	1609	1654	1576	2110	1137	1624	1607.60	1.73	0	22048	1790	1706	1620	1536	1450	1664	1494	49	486	500	970	1	1	9868409	160	-3.74	2.06	12	1.35	-433.00	785.00	3390	20240705	-52.21	1211	20240208	33.77	3390	-52.21	20240705	1211	33.77	20240208	3975	-59.25	20240705	1420	14.08	20240208	0.00	N	062970	500	49 억		170310	N	N	0	N	00	N
136	20241206	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1612	-12	5	-0.74	126324942	78666	25.02	1609	1654	1576	2110	1137	1624	1605.84	1.73	0	32756	1790	1706	1620	1536	1450	1664	1494	49	486	500	970	1	1	9868409	159	-3.72	2.05	12	0.80	-433.00	785.00	3390	20240705	-52.45	1211	20240208	33.11	3390	-52.45	20240705	1211	33.11	20240208	3975	-59.45	20240705	1420	13.52	20240208	0.00	N	062970	500	49 억		170310	N	N	0	N	00	N
137	20241206	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1583	-41	5	-2.52	6960605	4352	1.38	1609	1610	1576	2110	1137	1624	1599.40	1.73	0	-407	1790	1706	1620	1536	1450	1664	1494	49	486	500	970	1	1	9868409	156	-3.66	2.02	12	0.04	-433.00	785.00	3390	20240705	-53.30	1211	20240208	30.72	3390	-53.30	20240705	1211	30.72	20240208	3975	-60.18	20240705	1420	11.48	20240208	0.00	N	062970	500	49 억		170310	N	N	0	N	00	N
138	20241205	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1624	28	2	1.75	506905498	313606	250.15	1690	1704	1534	2070	1118	1596	1616.38	2.39	0	-66205	1691	1643	1592	1544	1493	1667	1568	49	474	500	950	1	1	9868409	160	-3.75	2.07	12	3.18	-433.00	785.00	3390	20240705	-52.09	1211	20240208	34.10	3390	-52.09	20240705	1211	34.10	20240208	3975	-59.14	20240705	1420	14.37	20240208	0.00	N	062970	500	49 억		235840	N	N	0	N	00	N
139	20241205	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	19	2	1.19	476938451	295062	235.36	1690	1704	1534	2070	1118	1596	1616.40	2.39	0	-68285	1691	1643	1592	1544	1493	1667	1568	49	474	500	950	1	1	9868409	159	-3.73	2.06	12	2.99	-433.00	785.00	3390	20240705	-52.36	1211	20240208	33.36	3390	-52.36	20240705	1211	33.36	20240208	3975	-59.37	20240705	1420	13.73	20240208	0.00	N	062970	500	49 억		235840	N	N	0	N	00	N
140	20241205	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	4	2	0.25	429843139	265868	212.07	1690	1704	1534	2070	1118	1596	1616.75	2.39	0	-69247	1691	1643	1592	1544	1493	1667	1568	49	474	500	950	1	1	9868409	158	-3.70	2.04	12	2.69	-433.00	785.00	3390	20240705	-52.80	1211	20240208	32.12	3390	-52.80	20240705	1211	32.12	20240208	3975	-59.75	20240705	1420	12.68	20240208	0.00	N	062970	500	49 억		235840	N	N	0	N	00	N
141	20241205	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1606	10	2	0.63	402856490	248979	198.60	1690	1704	1534	2070	1118	1596	1618.03	2.39	0	-65815	1691	1643	1592	1544	1493	1667	1568	49	474	500	950	1	1	9868409	158	-3.71	2.05	12	2.52	-433.00	785.00	3390	20240705	-52.63	1211	20240208	32.62	3390	-52.63	20240705	1211	32.62	20240208	3975	-59.60	20240705	1420	13.10	20240208	0.00	N	062970	500	49 억		235840	N	N	0	N	00	N
142	20241205	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	9	2	0.56	371571605	229602	183.15	1690	1704	1534	2070	1118	1596	1618.33	2.39	0	-67504	1691	1643	1592	1544	1493	1667	1568	49	474	500	950	1	1	9868409	158	-3.71	2.04	12	2.33	-433.00	785.00	3390	20240705	-52.65	1211	20240208	32.54	3390	-52.65	20240705	1211	32.54	20240208	3975	-59.62	20240705	1420	13.03	20240208	0.00	N	062970	500	49 억		235840	N	N	0	N	00	N
143	20241205	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	-1	5	-0.06	345040380	212994	169.90	1690	1704	1534	2070	1118	1596	1619.95	2.39	0	-67566	1691	1643	1592	1544	1493	1667	1568	49	474	500	950	1	1	9868409	157	-3.68	2.03	12	2.16	-433.00	785.00	3390	20240705	-52.95	1211	20240208	31.71	3390	-52.95	20240705	1211	31.71	20240208	3975	-59.87	20240705	1420	12.32	20240208	0.00	N	062970	500	49 억		235840	N	N	0	N	00	N
144	20241205	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	9	2	0.56	289250225	178079	142.05	1690	1704	1534	2070	1118	1596	1624.28	2.39	0	-58638	1691	1643	1592	1544	1493	1667	1568	49	474	500	950	1	1	9868409	158	-3.71	2.04	12	1.80	-433.00	785.00	3390	20240705	-52.65	1211	20240208	32.54	3390	-52.65	20240705	1211	32.54	20240208	3975	-59.62	20240705	1420	13.03	20240208	0.00	N	062970	500	49 억		235840	N	N	0	N	00	N
145	20241205	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1613	17	2	1.07	190751316	116509	92.94	1690	1704	1534	2070	1118	1596	1637.22	2.39	0	-42748	1691	1643	1592	1544	1493	1667	1568	49	474	500	950	1	1	9868409	159	-3.73	2.05	12	1.18	-433.00	785.00	3390	20240705	-52.42	1211	20240208	33.20	3390	-52.42	20240705	1211	33.20	20240208	3975	-59.42	20240705	1420	13.59	20240208	0.00	N	062970	500	49 억		235840	N	N	0	N	00	N
146	20241204	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1596	-20	5	-1.24	198488959	125366	42.13	1542	1640	1541	2100	1132	1616	1583.28	2.47	0	-7431	1730	1672	1632	1574	1534	1702	1604	49	484	500	960	1	1	9868409	157	-3.69	2.03	12	1.27	-433.00	785.00	3390	20240705	-52.92	1211	20240208	31.79	3390	-52.92	20240705	1211	31.79	20240208	3975	-59.85	20240705	1420	12.39	20240208	0.00	N	062970	500	49 억		243355	N	N	0	N	00	N
147	20241204	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1576	-40	5	-2.48	178945849	113067	38.00	1542	1640	1541	2100	1132	1616	1582.65	2.47	0	-3736	1730	1672	1632	1574	1534	1702	1604	49	484	500	960	1	1	9868409	156	-3.64	2.01	12	1.15	-433.00	785.00	3390	20240705	-53.51	1211	20240208	30.14	3390	-53.51	20240705	1211	30.14	20240208	3975	-60.35	20240705	1420	10.99	20240208	0.00	N	062970	500	49 억		243355	N	N	0	N	00	N
148	20241204	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	-22	5	-1.36	175514958	110900	37.27	1542	1640	1541	2100	1132	1616	1582.64	2.47	0	-3301	1730	1672	1632	1574	1534	1702	1604	49	484	500	960	1	1	9868409	157	-3.68	2.03	12	1.12	-433.00	785.00	3390	20240705	-52.98	1211	20240208	31.63	3390	-52.98	20240705	1211	31.63	20240208	3975	-59.90	20240705	1420	12.25	20240208	0.00	N	062970	500	49 억		243355	N	N	0	N	00	N
149	20241204	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1588	-28	5	-1.73	167836360	106047	35.64	1542	1640	1541	2100	1132	1616	1582.66	2.47	0	-83	1730	1672	1632	1574	1534	1702	1604	49	484	500	960	1	1	9868409	157	-3.67	2.02	12	1.07	-433.00	785.00	3390	20240705	-53.16	1211	20240208	31.13	3390	-53.16	20240705	1211	31.13	20240208	3975	-60.05	20240705	1420	11.83	20240208	0.00	N	062970	500	49 억		243355	N	N	0	N	00	N
150	20241204	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1638	22	2	1.36	151493796	95785	32.19	1542	1640	1541	2100	1132	1616	1581.60	2.47	0	1343	1730	1672	1632	1574	1534	1702	1604	49	484	500	960	1	1	9868409	162	-3.78	2.09	12	0.97	-433.00	785.00	3390	20240705	-51.68	1211	20240208	35.26	3390	-51.68	20240705	1211	35.26	20240208	3975	-58.79	20240705	1420	15.35	20240208	0.00	N	062970	500	49 억		243355	N	N	0	N	00	N
151	20241204	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	-17	5	-1.05	90689103	57787	19.42	1542	1600	1541	2100	1132	1616	1569.37	2.47	0	-4701	1730	1672	1632	1574	1534	1702	1604	49	484	500	960	1	1	9868409	158	-3.69	2.04	12	0.59	-433.00	785.00	3390	20240705	-52.83	1211	20240208	32.04	3390	-52.83	20240705	1211	32.04	20240208	3975	-59.77	20240705	1420	12.61	20240208	0.00	N	062970	500	49 억		243355	N	N	0	N	00	N
152	20241204	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1563	-53	5	-3.28	66662826	42453	14.27	1542	1600	1541	2100	1132	1616	1570.27	2.47	0	3186	1730	1672	1632	1574	1534	1702	1604	49	484	500	960	1	1	9868409	154	-3.61	1.99	12	0.43	-433.00	785.00	3390	20240705	-53.89	1211	20240208	29.07	3390	-53.89	20240705	1211	29.07	20240208	3975	-60.68	20240705	1420	10.07	20240208	0.00	N	062970	500	49 억		243355	N	N	0	N	00	N
153	20241204	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1551	-65	5	-4.02	20837205	13349	4.49	1542	1578	1541	2100	1132	1616	1560.96	2.47	0	2815	1730	1672	1632	1574	1534	1702	1604	49	484	500	960	1	1	9868409	153	-3.58	1.98	12	0.14	-433.00	785.00	3390	20240705	-54.25	1211	20240208	28.08	3390	-54.25	20240705	1211	28.08	20240208	3975	-60.98	20240705	1420	9.23	20240208	0.00	N	062970	500	49 억		243355	N	N	0	N	00	N
154	20241203	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	26	2	1.64	484640530	297556	119.64	1592	1690	1592	2065	1113	1590	1628.74	1.92	0	54283	1648	1618	1594	1564	1540	1607	1553	49	475	500	950	1	1	9868409	159	-3.73	2.06	12	3.02	-433.00	785.00	3390	20240705	-52.33	1211	20240208	33.44	3390	-52.33	20240705	1211	33.44	20240208	3975	-59.35	20240705	1420	13.80	20240208	0.00	N	062970	500	49 억		189138	N	N	0	N	00	N
155	20241203	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1615	25	2	1.57	470047714	288541	116.02	1592	1690	1592	2065	1113	1590	1629.05	1.92	0	56633	1648	1618	1594	1564	1540	1607	1553	49	475	500	950	1	1	9868409	159	-3.73	2.06	12	2.92	-433.00	785.00	3390	20240705	-52.36	1211	20240208	33.36	3390	-52.36	20240705	1211	33.36	20240208	3975	-59.37	20240705	1420	13.73	20240208	0.00	N	062970	500	49 억		189138	N	N	0	N	00	N
156	20241203	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1627	37	2	2.33	446691310	274090	110.20	1592	1690	1592	2065	1113	1590	1629.72	1.92	0	61475	1648	1618	1594	1564	1540	1607	1553	49	475	500	950	1	1	9868409	161	-3.76	2.07	12	2.78	-433.00	785.00	3390	20240705	-52.01	1211	20240208	34.35	3390	-52.01	20240705	1211	34.35	20240208	3975	-59.07	20240705	1420	14.58	20240208	0.00	N	062970	500	49 억		189138	N	N	0	N	00	N
157	20241203	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1618	28	2	1.76	411734889	252489	101.52	1592	1690	1592	2065	1113	1590	1630.70	1.92	0	61777	1648	1618	1594	1564	1540	1607	1553	49	475	500	950	1	1	9868409	160	-3.74	2.06	12	2.56	-433.00	785.00	3390	20240705	-52.27	1211	20240208	33.61	3390	-52.27	20240705	1211	33.61	20240208	3975	-59.30	20240705	1420	13.94	20240208	0.00	N	062970	500	49 억		189138	N	N	0	N	00	N
158	20241203	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1620	30	2	1.89	372917804	228582	91.91	1592	1690	1592	2065	1113	1590	1631.44	1.92	0	50939	1648	1618	1594	1564	1540	1607	1553	49	475	500	950	1	1	9868409	160	-3.74	2.06	12	2.32	-433.00	785.00	3390	20240705	-52.21	1211	20240208	33.77	3390	-52.21	20240705	1211	33.77	20240208	3975	-59.25	20240705	1420	14.08	20240208	0.00	N	062970	500	49 억		189138	N	N	0	N	00	N
159	20241203	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1626	36	2	2.26	293431394	180192	72.45	1592	1650	1592	2065	1113	1590	1628.44	1.92	0	43776	1648	1618	1594	1564	1540	1607	1553	49	475	500	950	1	1	9868409	160	-3.76	2.07	12	1.83	-433.00	785.00	3390	20240705	-52.04	1211	20240208	34.27	3390	-52.04	20240705	1211	34.27	20240208	3975	-59.09	20240705	1420	14.51	20240208	0.00	N	062970	500	49 억		189138	N	N	0	N	00	N
160	20241203	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1639	49	2	3.08	209439047	128880	51.82	1592	1650	1592	2065	1113	1590	1625.07	1.92	0	46984	1648	1618	1594	1564	1540	1607	1553	49	475	500	950	1	1	9868409	162	-3.79	2.09	12	1.31	-433.00	785.00	3390	20240705	-51.65	1211	20240208	35.34	3390	-51.65	20240705	1211	35.34	20240208	3975	-58.77	20240705	1420	15.42	20240208	0.00	N	062970	500	49 억		189138	N	N	0	N	00	N
161	20241203	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1597	7	2	0.44	15814333	9861	3.96	1592	1620	1592	2065	1113	1590	1603.73	1.92	0	-913	1648	1618	1594	1564	1540	1607	1553	49	475	500	950	1	1	9868409	158	-3.69	2.03	12	0.10	-433.00	785.00	3390	20240705	-52.89	1211	20240208	31.87	3390	-52.89	20240705	1211	31.87	20240208	3975	-59.82	20240705	1420	12.46	20240208	0.00	N	062970	500	49 억		189138	N	N	0	N	00	N
162	20241202	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-13	5	-0.81	397006316	248586	273.95	1615	1624	1570	2080	1123	1603	1597.06	1.97	0	-4484	1643	1622	1586	1565	1529	1633	1576	49	477	500	960	1	1	9868409	157	-3.67	2.03	12	2.52	-433.00	785.00	3390	20240705	-53.10	1211	20240208	31.30	3390	-53.10	20240705	1211	31.30	20240208	3975	-60.00	20240705	1420	11.97	20240208	0.00	N	062970	500	49 억		194765	N	N	0	N	00	N
163	20241202	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	-4	5	-0.25	382334515	239373	263.79	1615	1624	1570	2080	1123	1603	1597.23	1.97	0	-3396	1643	1622	1586	1565	1529	1633	1576	49	477	500	960	1	1	9868409	158	-3.69	2.04	12	2.43	-433.00	785.00	3390	20240705	-52.83	1211	20240208	32.04	3390	-52.83	20240705	1211	32.04	20240208	3975	-59.77	20240705	1420	12.61	20240208	0.00	N	062970	500	49 억		194765	N	N	0	N	00	N
164	20241202	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-3	5	-0.19	333151779	208663	229.95	1615	1624	1570	2080	1123	1603	1596.60	1.97	0	-1303	1643	1622	1586	1565	1529	1633	1576	49	477	500	960	1	1	9868409	158	-3.70	2.04	12	2.11	-433.00	785.00	3390	20240705	-52.80	1211	20240208	32.12	3390	-52.80	20240705	1211	32.12	20240208	3975	-59.75	20240705	1420	12.68	20240208	0.00	N	062970	500	49 억		194765	N	N	0	N	00	N
165	20241202	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1597	-6	5	-0.37	313896285	196632	216.69	1615	1624	1570	2080	1123	1603	1596.36	1.97	0	3263	1643	1622	1586	1565	1529	1633	1576	49	477	500	960	1	1	9868409	158	-3.69	2.03	12	1.99	-433.00	785.00	3390	20240705	-52.89	1211	20240208	31.87	3390	-52.89	20240705	1211	31.87	20240208	3975	-59.82	20240705	1420	12.46	20240208	0.00	N	062970	500	49 억		194765	N	N	0	N	00	N
166	20241202	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1610	7	2	0.44	277592116	173642	191.36	1615	1624	1570	2080	1123	1603	1598.65	1.97	0	17504	1643	1622	1586	1565	1529	1633	1576	49	477	500	960	1	1	9868409	159	-3.72	2.05	12	1.76	-433.00	785.00	3390	20240705	-52.51	1211	20240208	32.95	3390	-52.51	20240705	1211	32.95	20240208	3975	-59.50	20240705	1420	13.38	20240208	0.00	N	062970	500	49 억		194765	N	N	0	N	00	N
167	20241202	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-13	5	-0.81	187407754	116998	128.93	1615	1624	1570	2080	1123	1603	1601.80	1.97	0	29003	1643	1622	1586	1565	1529	1633	1576	49	477	500	960	1	1	9868409	157	-3.67	2.03	12	1.19	-433.00	785.00	3390	20240705	-53.10	1211	20240208	31.30	3390	-53.10	20240705	1211	31.30	20240208	3975	-60.00	20240705	1420	11.97	20240208	0.00	N	062970	500	49 억		194765	N	N	0	N	00	N
168	20241202	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1591	-12	5	-0.75	150354751	93717	103.28	1615	1624	1570	2080	1123	1603	1604.35	1.97	0	40084	1643	1622	1586	1565	1529	1633	1576	49	477	500	960	1	1	9868409	157	-3.67	2.03	12	0.95	-433.00	785.00	3390	20240705	-53.07	1211	20240208	31.38	3390	-53.07	20240705	1211	31.38	20240208	3975	-59.97	20240705	1420	12.04	20240208	0.00	N	062970	500	49 억		194765	N	N	0	N	00	N
169	20241202	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	1	2	0.06	19501720	12138	13.38	1615	1615	1604	2080	1123	1603	1606.67	1.97	0	5178	1643	1622	1586	1565	1529	1633	1576	49	477	500	960	1	1	9868409	158	-3.70	2.04	12	0.12	-433.00	785.00	3390	20240705	-52.68	1211	20240208	32.45	3390	-52.68	20240705	1211	32.45	20240208	3975	-59.65	20240705	1420	12.96	20240208	0.00	N	062970	500	49 억		194765	N	N	0	N	00	N