KissMeData/069540/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	160648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	976	5	2	0.51	148832859	151430	61.32	971	1001	964	1262	680	971	982.85	0.77	20387	12685	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	449	-1.42	0.57	12	0.33	-685.00	1722.00	4120	20240516	-76.31	937	20241227	4.16	4120	-76.31	20240516	937	4.16	20241227	4120	-76.31	20240516	937	4.16	20241227	0.69	N	069540	500	230 억		353124	N	N	0	N	00	N
3	20241231	150649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	976	5	2	0.51	148832859	151430	61.32	971	1001	964	1262	680	971	982.85	0.77	20387	12685	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	449	-1.42	0.57	12	0.33	-685.00	1722.00	4120	20240516	-76.31	937	20241227	4.16	4120	-76.31	20240516	937	4.16	20241227	4120	-76.31	20240516	937	4.16	20241227	0.69	N	069540	500	230 억		353124	N	N	0	N	00	N
4	20241231	140646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	976	5	2	0.51	148832859	151430	61.32	971	1001	964	1262	680	971	982.85	0.77	20387	12685	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	449	-1.42	0.57	12	0.33	-685.00	1722.00	4120	20240516	-76.31	937	20241227	4.16	4120	-76.31	20240516	937	4.16	20241227	4120	-76.31	20240516	937	4.16	20241227	0.69	N	069540	500	230 억		353124	N	N	0	N	00	N
5	20241231	130648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	976	5	2	0.51	148832859	151430	61.32	971	1001	964	1262	680	971	982.85	0.77	20387	12685	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	449	-1.42	0.57	12	0.33	-685.00	1722.00	4120	20240516	-76.31	937	20241227	4.16	4120	-76.31	20240516	937	4.16	20241227	4120	-76.31	20240516	937	4.16	20241227	0.69	N	069540	500	230 억		353124	N	N	0	N	00	N
6	20241231	120648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	976	5	2	0.51	148832859	151430	61.32	971	1001	964	1262	680	971	982.85	0.77	20387	12685	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	449	-1.42	0.57	12	0.33	-685.00	1722.00	4120	20240516	-76.31	937	20241227	4.16	4120	-76.31	20240516	937	4.16	20241227	4120	-76.31	20240516	937	4.16	20241227	0.69	N	069540	500	230 억		353124	N	N	0	N	00	N
7	20241231	110646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	976	5	2	0.51	148832859	151430	61.32	971	1001	964	1262	680	971	982.85	0.77	20387	12685	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	449	-1.42	0.57	12	0.33	-685.00	1722.00	4120	20240516	-76.31	937	20241227	4.16	4120	-76.31	20240516	937	4.16	20241227	4120	-76.31	20240516	937	4.16	20241227	0.69	N	069540	500	230 억		353124	N	N	0	N	00	N
8	20241231	100643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	976	5	2	0.51	148832859	151430	61.32	971	1001	964	1262	680	971	982.85	0.77	20387	12685	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	449	-1.42	0.57	12	0.33	-685.00	1722.00	4120	20240516	-76.31	937	20241227	4.16	4120	-76.31	20240516	937	4.16	20241227	4120	-76.31	20240516	937	4.16	20241227	0.69	N	069540	500	230 억		353124	N	N	0	N	00	N
9	20241231	090650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	976	5	2	0.51	148832859	151430	61.32	971	1001	964	1262	680	971	982.85	0.77	20387	12685	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	449	-1.42	0.57	12	0.33	-685.00	1722.00	4120	20240516	-76.31	937	20241227	4.16	4120	-76.31	20240516	937	4.16	20241227	4120	-76.31	20240516	937	4.16	20241227	0.69	N	069540	500	230 억		353124	N	N	0	N	00	N
10	20241230	160645	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	976	5	2	0.51	148791867	151388	61.30	971	1001	964	1262	680	971	982.85	0.72	0	12685	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	449	-1.42	0.57	12	0.33	-685.00	1722.00	4120	20240516	-76.31	937	20241227	4.16	4120	-76.31	20240516	937	4.16	20241227	4120	-76.31	20240516	937	4.16	20241227	0.69	N	069540	500	230 억		332737	N	N	0	N	00	N
11	20241230	150649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	989	18	2	1.85	139017136	141408	57.26	971	1001	964	1262	680	971	983.09	0.72	0	11197	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	455	-1.44	0.57	12	0.31	-685.00	1722.00	4120	20240516	-76.00	937	20241227	5.55	4120	-76.00	20240516	937	5.55	20241227	4120	-76.00	20240516	937	5.55	20241227	0.69	N	069540	500	230 억		332737	N	N	0	N	00	N
12	20241230	140647	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	986	15	2	1.54	131648144	133922	54.23	971	1001	964	1262	680	971	983.02	0.72	0	9840	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	454	-1.44	0.57	12	0.29	-685.00	1722.00	4120	20240516	-76.07	937	20241227	5.23	4120	-76.07	20240516	937	5.23	20241227	4120	-76.07	20240516	937	5.23	20241227	0.69	N	069540	500	230 억		332737	N	N	0	N	00	N
13	20241230	130646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	990	19	2	1.96	118100228	120238	48.69	971	1001	964	1262	680	971	982.22	0.72	0	13123	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	456	-1.45	0.57	12	0.26	-685.00	1722.00	4120	20240516	-75.97	937	20241227	5.66	4120	-75.97	20240516	937	5.66	20241227	4120	-75.97	20240516	937	5.66	20241227	0.69	N	069540	500	230 억		332737	N	N	0	N	00	N
14	20241230	120645	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	976	5	2	0.51	101395027	103203	41.79	971	1001	964	1262	680	971	982.48	0.72	0	14004	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	449	-1.42	0.57	12	0.22	-685.00	1722.00	4120	20240516	-76.31	937	20241227	4.16	4120	-76.31	20240516	937	4.16	20241227	4120	-76.31	20240516	937	4.16	20241227	0.69	N	069540	500	230 억		332737	N	N	0	N	00	N
15	20241230	110646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	984	13	2	1.34	76532277	77651	31.44	971	1001	964	1262	680	971	985.59	0.72	0	8606	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	453	-1.44	0.57	12	0.17	-685.00	1722.00	4120	20240516	-76.12	937	20241227	5.02	4120	-76.12	20240516	937	5.02	20241227	4120	-76.12	20240516	937	5.02	20241227	0.69	N	069540	500	230 억		332737	N	N	0	N	00	N
16	20241230	100646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	974	3	2	0.31	28180131	28799	11.66	971	992	964	1262	680	971	978.51	0.72	0	-4207	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	448	-1.42	0.57	12	0.06	-685.00	1722.00	4120	20240516	-76.36	937	20241227	3.95	4120	-76.36	20240516	937	3.95	20241227	4120	-76.36	20240516	937	3.95	20241227	0.69	N	069540	500	230 억		332737	N	N	0	N	00	N
17	20241230	090648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	969	-2	5	-0.21	999350	1032	0.42	971	971	964	1262	680	971	968.36	0.72	0	-755	1040	1005	971	936	902	988	919	230	291	500	670	1	1	46037579	446	-1.41	0.56	12	0.00	-685.00	1722.00	4120	20240516	-76.48	937	20241227	3.42	4120	-76.48	20240516	937	3.42	20241227	4120	-76.48	20240516	937	3.42	20241227	0.69	N	069540	500	230 억		332737	N	N	0	N	00	N
18	20241227	160644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	971	-25	5	-2.51	239402932	246967	129.69	1006	1006	937	1294	698	996	969.37	0.77	0	-20500	1063	1029	1012	978	961	1021	970	230	298	500	690	1	1	46037579	447	-1.42	0.56	12	0.54	-685.00	1722.00	4120	20240516	-76.43	937	20241227	3.63	4120	-76.43	20240516	937	3.63	20241227	4120	-76.43	20240516	937	3.63	20241227	0.69	N	069540	500	230 억		353575	N	N	0	N	00	N
19	20241227	150643	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	975	-21	5	-2.11	234039425	241445	126.79	1006	1006	937	1294	698	996	969.33	0.77	0	-20143	1063	1029	1012	978	961	1021	970	230	298	500	690	1	1	46037579	449	-1.42	0.57	12	0.52	-685.00	1722.00	4120	20240516	-76.33	937	20241227	4.06	4120	-76.33	20240516	937	4.06	20241227	4120	-76.33	20240516	937	4.06	20241227	0.69	N	069540	500	230 억		353575	N	N	0	N	00	N
20	20241227	140645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	965	-31	5	-3.11	189440959	195031	102.42	1006	1006	940	1294	698	996	971.34	0.77	0	-2823	1063	1029	1012	978	961	1021	970	230	298	500	690	1	1	46037579	444	-1.41	0.56	12	0.42	-685.00	1722.00	4120	20240516	-76.58	940	20241227	2.66	4120	-76.58	20240516	940	2.66	20241227	4120	-76.58	20240516	940	2.66	20241227	0.69	N	069540	500	230 억		353575	N	N	0	N	00	N
21	20241227	130644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	966	-30	5	-3.01	143297056	146305	76.83	1006	1006	958	1294	698	996	979.44	0.77	0	1292	1063	1029	1012	978	961	1021	970	230	298	500	690	1	1	46037579	445	-1.41	0.56	12	0.32	-685.00	1722.00	4120	20240516	-76.55	958	20241227	0.84	4120	-76.55	20240516	958	0.84	20241227	4120	-76.55	20240516	958	0.84	20241227	0.69	N	069540	500	230 억		353575	N	N	0	N	00	N
22	20241227	120644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	978	-18	5	-1.81	103741752	105360	55.33	1006	1006	972	1294	698	996	984.64	0.77	0	2851	1063	1029	1012	978	961	1021	970	230	298	500	690	1	1	46037579	450	-1.43	0.57	12	0.23	-685.00	1722.00	4120	20240516	-76.26	972	20241227	0.62	4120	-76.26	20240516	972	0.62	20241227	4120	-76.26	20240516	972	0.62	20241227	0.69	N	069540	500	230 억		353575	N	N	0	N	00	N
23	20241227	110643	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	975	-21	5	-2.11	77766626	78703	41.33	1006	1006	975	1294	698	996	988.10	0.77	0	5594	1063	1029	1012	978	961	1021	970	230	298	500	690	1	1	46037579	449	-1.42	0.57	12	0.17	-685.00	1722.00	4120	20240516	-76.33	975	20241227	0.00	4120	-76.33	20240516	975	0.00	20241227	4120	-76.33	20240516	975	0.00	20241227	0.69	N	069540	500	230 억		353575	N	N	0	N	00	N
24	20241227	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	6	2	0.60	20102793	20185	10.60	1006	1006	989	1294	698	996	995.93	0.77	0	704	1063	1029	1012	978	961	1021	970	230	298	500	690	1	1	46037579	461	-1.46	0.58	12	0.04	-685.00	1722.00	4120	20240516	-75.68	983	20241223	1.93	4120	-75.68	20240516	983	1.93	20241223	4120	-75.68	20240516	983	1.93	20241223	0.69	N	069540	500	230 억		353575	N	N	0	N	00	N
25	20241227	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	10	2	1.00	1982568	1971	1.04	1006	1006	1000	1294	698	996	1005.87	0.77	0	-377	1063	1029	1012	978	961	1021	970	230	298	500	690	1	1	46037579	463	-1.47	0.58	12	0.00	-685.00	1722.00	4120	20240516	-75.58	983	20241223	2.34	4120	-75.58	20240516	983	2.34	20241223	4120	-75.58	20240516	983	2.34	20241223	0.69	N	069540	500	230 억		353575	N	N	0	N	00	N
26	20241226	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-36	5	-3.49	191006699	188507	79.29	1032	1046	995	1341	723	1032	1013.30	0.86	0	-44702	1078	1055	1022	999	966	1066	1010	230	309	500	720	1	1	46037579	459	-1.45	0.58	12	0.41	-685.00	1722.00	4120	20240516	-75.83	983	20241223	1.32	4120	-75.83	20240516	983	1.32	20241223	4120	-75.83	20240516	983	1.32	20241223	0.70	N	069540	500	230 억		397350	N	N	0	N	00	N
27	20241226	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-22	5	-2.13	138131346	135446	56.97	1032	1046	1001	1341	723	1032	1019.83	0.86	0	-45248	1078	1055	1022	999	966	1066	1010	230	309	500	720	1	1	46037579	465	-1.47	0.59	12	0.29	-685.00	1722.00	4120	20240516	-75.49	983	20241223	2.75	4120	-75.49	20240516	983	2.75	20241223	4120	-75.49	20240516	983	2.75	20241223	0.70	N	069540	500	230 억		397350	N	N	0	N	00	N
28	20241226	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-29	5	-2.81	106674195	104346	43.89	1032	1046	1001	1341	723	1032	1022.31	0.86	0	-41039	1078	1055	1022	999	966	1066	1010	230	309	500	720	1	1	46037579	462	-1.46	0.58	12	0.23	-685.00	1722.00	4120	20240516	-75.66	983	20241223	2.03	4120	-75.66	20240516	983	2.03	20241223	4120	-75.66	20240516	983	2.03	20241223	0.70	N	069540	500	230 억		397350	N	N	0	N	00	N
29	20241226	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-19	5	-1.84	92708452	90456	38.05	1032	1046	1001	1341	723	1032	1024.90	0.86	0	-37302	1078	1055	1022	999	966	1066	1010	230	309	500	720	1	1	46037579	466	-1.48	0.59	12	0.20	-685.00	1722.00	4120	20240516	-75.41	983	20241223	3.05	4120	-75.41	20240516	983	3.05	20241223	4120	-75.41	20240516	983	3.05	20241223	0.70	N	069540	500	230 억		397350	N	N	0	N	00	N
30	20241226	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	-17	5	-1.65	76077714	73960	31.11	1032	1046	1015	1341	723	1032	1028.63	0.86	0	-39872	1078	1055	1022	999	966	1066	1010	230	309	500	720	1	1	46037579	467	-1.48	0.59	12	0.16	-685.00	1722.00	4120	20240516	-75.36	983	20241223	3.26	4120	-75.36	20240516	983	3.26	20241223	4120	-75.36	20240516	983	3.26	20241223	0.70	N	069540	500	230 억		397350	N	N	0	N	00	N
31	20241226	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-12	5	-1.16	71277468	69248	29.13	1032	1046	1019	1341	723	1032	1029.31	0.86	0	-38502	1078	1055	1022	999	966	1066	1010	230	309	500	720	1	1	46037579	470	-1.49	0.59	12	0.15	-685.00	1722.00	4120	20240516	-75.24	983	20241223	3.76	4120	-75.24	20240516	983	3.76	20241223	4120	-75.24	20240516	983	3.76	20241223	0.70	N	069540	500	230 억		397350	N	N	0	N	00	N
32	20241226	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	-8	5	-0.78	52623703	51012	21.46	1032	1046	1023	1341	723	1032	1031.59	0.86	0	-34501	1078	1055	1022	999	966	1066	1010	230	309	500	720	1	1	46037579	471	-1.49	0.59	12	0.11	-685.00	1722.00	4120	20240516	-75.15	983	20241223	4.17	4120	-75.15	20240516	983	4.17	20241223	4120	-75.15	20240516	983	4.17	20241223	0.70	N	069540	500	230 억		397350	N	N	0	N	00	N
33	20241226	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	4	2	0.39	2572934	2492	1.05	1032	1046	1032	1341	723	1032	1032.48	0.86	0	193	1078	1055	1022	999	966	1066	1010	230	309	500	720	1	1	46037579	477	-1.51	0.60	12	0.01	-685.00	1722.00	4120	20240516	-74.85	983	20241223	5.39	4120	-74.85	20240516	983	5.39	20241223	4120	-74.85	20240516	983	5.39	20241223	0.70	N	069540	500	230 억		397350	N	N	0	N	00	N
34	20241224	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	43	2	4.35	242742217	236945	98.77	989	1045	989	1285	693	989	1024.42	0.76	0	47091	1061	1025	1004	968	947	1014	957	230	296	500	690	1	1	46037579	475	-1.51	0.60	12	0.51	-685.00	1722.00	4120	20240516	-74.95	983	20241223	4.98	4120	-74.95	20240516	983	4.98	20241223	4120	-74.95	20240516	983	4.98	20241223	0.70	N	069540	500	230 억		351977	N	N	0	N	00	N
35	20241224	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	40	2	4.04	229324734	223919	93.34	989	1045	989	1285	693	989	1024.14	0.76	0	44000	1061	1025	1004	968	947	1014	957	230	296	500	690	1	1	46037579	474	-1.50	0.60	12	0.49	-685.00	1722.00	4120	20240516	-75.02	983	20241223	4.68	4120	-75.02	20240516	983	4.68	20241223	4120	-75.02	20240516	983	4.68	20241223	0.70	N	069540	500	230 억		351977	N	N	0	N	00	N
36	20241224	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	39	2	3.94	194410454	189948	79.18	989	1045	989	1285	693	989	1023.49	0.76	0	42880	1061	1025	1004	968	947	1014	957	230	296	500	690	1	1	46037579	473	-1.50	0.60	12	0.41	-685.00	1722.00	4120	20240516	-75.05	983	20241223	4.58	4120	-75.05	20240516	983	4.58	20241223	4120	-75.05	20240516	983	4.58	20241223	0.70	N	069540	500	230 억		351977	N	N	0	N	00	N
37	20241224	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	41	2	4.15	164807824	161242	67.21	989	1045	989	1285	693	989	1022.11	0.76	0	40000	1061	1025	1004	968	947	1014	957	230	296	500	690	1	1	46037579	474	-1.50	0.60	12	0.35	-685.00	1722.00	4120	20240516	-75.00	983	20241223	4.78	4120	-75.00	20240516	983	4.78	20241223	4120	-75.00	20240516	983	4.78	20241223	0.70	N	069540	500	230 억		351977	N	N	0	N	00	N
38	20241224	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	35	2	3.54	113070471	111231	46.36	989	1042	989	1285	693	989	1016.54	0.76	0	20981	1061	1025	1004	968	947	1014	957	230	296	500	690	1	1	46037579	471	-1.49	0.59	12	0.24	-685.00	1722.00	4120	20240516	-75.15	983	20241223	4.17	4120	-75.15	20240516	983	4.17	20241223	4120	-75.15	20240516	983	4.17	20241223	0.70	N	069540	500	230 억		351977	N	N	0	N	00	N
39	20241224	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	30	2	3.03	104121466	102458	42.71	989	1042	989	1285	693	989	1016.24	0.76	0	17187	1061	1025	1004	968	947	1014	957	230	296	500	690	1	1	46037579	469	-1.49	0.59	12	0.22	-685.00	1722.00	4120	20240516	-75.27	983	20241223	3.66	4120	-75.27	20240516	983	3.66	20241223	4120	-75.27	20240516	983	3.66	20241223	0.70	N	069540	500	230 억		351977	N	N	0	N	00	N
40	20241224	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	14	2	1.42	29868505	29737	12.40	989	1014	989	1285	693	989	1004.42	0.76	0	1284	1061	1025	1004	968	947	1014	957	230	296	500	690	1	1	46037579	462	-1.46	0.58	12	0.06	-685.00	1722.00	4120	20240516	-75.66	983	20241223	2.03	4120	-75.66	20240516	983	2.03	20241223	4120	-75.66	20240516	983	2.03	20241223	0.70	N	069540	500	230 억		351977	N	N	0	N	00	N
41	20241224	090640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	11	2	1.11	3080375	3081	1.28	989	1005	989	1285	693	989	999.80	0.76	0	-88	1061	1025	1004	968	947	1014	957	230	296	500	690	1	1	46037579	460	-1.46	0.58	12	0.01	-685.00	1722.00	4120	20240516	-75.73	983	20241223	1.73	4120	-75.73	20240516	983	1.73	20241223	4120	-75.73	20240516	983	1.73	20241223	0.70	N	069540	500	230 억		351977	N	N	0	N	00	N
42	20241223	160632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	989	-22	5	-2.18	236309612	235884	118.10	1011	1040	983	1314	708	1011	1002.26	0.83	0	-28949	1045	1027	1007	989	969	1018	980	230	303	500	700	1	1	46037579	455	-1.44	0.57	12	0.51	-685.00	1722.00	4120	20240516	-76.00	983	20241223	0.61	4120	-76.00	20240516	983	0.61	20241223	4120	-76.00	20240516	983	0.61	20241223	0.70	N	069540	500	230 억		381678	N	N	0	N	00	N
43	20241223	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-13	5	-1.29	176340606	175276	87.76	1011	1040	995	1314	708	1011	1006.07	0.83	0	-27426	1045	1027	1007	989	969	1018	980	230	303	500	700	1	1	46037579	459	-1.46	0.58	12	0.38	-685.00	1722.00	4120	20240516	-75.78	987	20241220	1.11	4120	-75.78	20240516	987	1.11	20241220	4120	-75.78	20240516	987	1.11	20241220	0.70	N	069540	500	230 억		381678	N	N	0	N	00	N
44	20241223	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-12	5	-1.19	140358336	139214	69.70	1011	1040	995	1314	708	1011	1008.22	0.83	0	-14936	1045	1027	1007	989	969	1018	980	230	303	500	700	1	1	46037579	460	-1.46	0.58	12	0.30	-685.00	1722.00	4120	20240516	-75.75	987	20241220	1.22	4120	-75.75	20240516	987	1.22	20241220	4120	-75.75	20240516	987	1.22	20241220	0.70	N	069540	500	230 억		381678	N	N	0	N	00	N
45	20241223	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	-5	5	-0.49	119667497	118553	59.36	1011	1040	995	1314	708	1011	1009.40	0.83	0	-10715	1045	1027	1007	989	969	1018	980	230	303	500	700	1	1	46037579	463	-1.47	0.58	12	0.26	-685.00	1722.00	4120	20240516	-75.58	987	20241220	1.93	4120	-75.58	20240516	987	1.93	20241220	4120	-75.58	20240516	987	1.93	20241220	0.70	N	069540	500	230 억		381678	N	N	0	N	00	N
46	20241223	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	1	2	0.10	101074235	100156	50.15	1011	1040	995	1314	708	1011	1009.17	0.83	0	-11227	1045	1027	1007	989	969	1018	980	230	303	500	700	1	1	46037579	466	-1.48	0.59	12	0.22	-685.00	1722.00	4120	20240516	-75.44	987	20241220	2.53	4120	-75.44	20240516	987	2.53	20241220	4120	-75.44	20240516	987	2.53	20241220	0.70	N	069540	500	230 억		381678	N	N	0	N	00	N
47	20241223	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	-10	5	-0.99	86694142	85841	42.98	1011	1040	995	1314	708	1011	1009.94	0.83	0	-9544	1045	1027	1007	989	969	1018	980	230	303	500	700	1	1	46037579	461	-1.46	0.58	12	0.19	-685.00	1722.00	4120	20240516	-75.70	987	20241220	1.42	4120	-75.70	20240516	987	1.42	20241220	4120	-75.70	20240516	987	1.42	20241220	0.70	N	069540	500	230 억		381678	N	N	0	N	00	N
48	20241223	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	2	2	0.20	35136791	34352	17.20	1011	1040	1003	1314	708	1011	1022.85	0.83	0	-8539	1045	1027	1007	989	969	1018	980	230	303	500	700	1	1	46037579	466	-1.48	0.59	12	0.07	-685.00	1722.00	4120	20240516	-75.41	987	20241220	2.63	4120	-75.41	20240516	987	2.63	20241220	4120	-75.41	20240516	987	2.63	20241220	0.70	N	069540	500	230 억		381678	N	N	0	N	00	N
49	20241223	090632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	26	2	2.57	299963	296	0.15	1011	1040	1011	1314	708	1011	1013.39	0.83	0	-76	1045	1027	1007	989	969	1018	980	230	303	500	700	1	1	46037579	477	-1.51	0.60	12	0.00	-685.00	1722.00	4120	20240516	-74.83	987	20241220	5.07	4120	-74.83	20240516	987	5.07	20241220	4120	-74.83	20240516	987	5.07	20241220	0.70	N	069540	500	230 억		381678	N	N	0	N	00	N
50	20241220	160628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1011	3	2	0.30	200243963	199728	58.61	1020	1025	987	1310	706	1008	1002.58	0.78	0	24513	1108	1057	1026	975	944	1042	960	230	302	500	700	1	1	46037579	465	-1.48	0.59	12	0.43	-685.00	1722.00	4120	20240516	-75.46	987	20241220	2.43	4120	-75.46	20240516	987	2.43	20241220	4120	-75.46	20240516	987	2.43	20241220	0.70	N	069540	500	230 억		358324	N	N	0	N	00	N
51	20241220	150631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1007	-1	5	-0.10	169861342	169346	49.69	1020	1025	987	1310	706	1008	1003.04	0.78	0	19070	1108	1057	1026	975	944	1042	960	230	302	500	700	1	1	46037579	464	-1.47	0.58	12	0.37	-685.00	1722.00	4120	20240516	-75.56	987	20241220	2.03	4120	-75.56	20240516	987	2.03	20241220	4120	-75.56	20240516	987	2.03	20241220	0.70	N	069540	500	230 억		358324	N	N	0	N	00	N
52	20241220	140630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1007	-1	5	-0.10	154607243	154186	45.24	1020	1025	987	1310	706	1008	1002.73	0.78	0	13737	1108	1057	1026	975	944	1042	960	230	302	500	700	1	1	46037579	464	-1.47	0.58	12	0.33	-685.00	1722.00	4120	20240516	-75.56	987	20241220	2.03	4120	-75.56	20240516	987	2.03	20241220	4120	-75.56	20240516	987	2.03	20241220	0.70	N	069540	500	230 억		358324	N	N	0	N	00	N
53	20241220	130628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1014	6	2	0.60	135028531	134757	39.54	1020	1025	987	1310	706	1008	1002.01	0.78	0	7071	1108	1057	1026	975	944	1042	960	230	302	500	700	1	1	46037579	467	-1.48	0.59	12	0.29	-685.00	1722.00	4120	20240516	-75.39	987	20241220	2.74	4120	-75.39	20240516	987	2.74	20241220	4120	-75.39	20240516	987	2.74	20241220	0.70	N	069540	500	230 억		358324	N	N	0	N	00	N
54	20241220	120627	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1005	-3	5	-0.30	116206574	116210	34.10	1020	1020	987	1310	706	1008	999.97	0.78	0	4784	1108	1057	1026	975	944	1042	960	230	302	500	700	1	1	46037579	463	-1.47	0.58	12	0.25	-685.00	1722.00	4120	20240516	-75.61	987	20241220	1.82	4120	-75.61	20240516	987	1.82	20241220	4120	-75.61	20240516	987	1.82	20241220	0.70	N	069540	500	230 억		358324	N	N	0	N	00	N
55	20241220	110629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1002	-6	5	-0.60	99818469	99984	29.34	1020	1020	987	1310	706	1008	998.34	0.78	0	2001	1108	1057	1026	975	944	1042	960	230	302	500	700	1	1	46037579	461	-1.46	0.58	12	0.22	-685.00	1722.00	4120	20240516	-75.68	987	20241220	1.52	4120	-75.68	20240516	987	1.52	20241220	4120	-75.68	20240516	987	1.52	20241220	0.70	N	069540	500	230 억		358324	N	N	0	N	00	N
56	20241220	100629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1011	3	2	0.30	92381601	92584	27.17	1020	1020	987	1310	706	1008	997.81	0.78	0	6832	1108	1057	1026	975	944	1042	960	230	302	500	700	1	1	46037579	465	-1.48	0.59	12	0.20	-685.00	1722.00	4120	20240516	-75.46	987	20241220	2.43	4120	-75.46	20240516	987	2.43	20241220	4120	-75.46	20240516	987	2.43	20241220	0.70	N	069540	500	230 억		358324	N	N	0	N	00	N
57	20241220	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	-6	5	-0.60	10656350	10552	3.10	1020	1020	1002	1310	706	1008	1009.89	0.78	0	-1577	1108	1057	1026	975	944	1042	960	230	302	500	700	1	1	46037579	461	-1.46	0.58	12	0.02	-685.00	1722.00	4120	20240516	-75.68	995	20241219	0.70	4120	-75.68	20240516	995	0.70	20241219	4120	-75.68	20240516	995	0.70	20241219	0.70	N	069540	500	230 억		358324	N	N	0	N	00	N
58	20241219	160628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1008	-32	5	-3.08	345292928	340329	83.86	1041	1077	995	1352	728	1040	1014.59	0.79	0	-2620	1145	1092	1066	1013	987	1079	1000	230	312	500	720	1	1	46037579	464	-1.47	0.59	12	0.74	-685.00	1722.00	4120	20240516	-75.53	995	20241219	1.31	4120	-75.53	20240516	995	1.31	20241219	4120	-75.53	20240516	995	1.31	20241219	0.71	N	069540	500	230 억		362224	N	N	0	N	00	N
59	20241219	150626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1005	-35	5	-3.37	309711245	304794	75.10	1041	1077	995	1352	728	1040	1016.13	0.79	0	-4912	1145	1092	1066	1013	987	1079	1000	230	312	500	720	1	1	46037579	463	-1.47	0.58	12	0.66	-685.00	1722.00	4120	20240516	-75.61	995	20241219	1.01	4120	-75.61	20240516	995	1.01	20241219	4120	-75.61	20240516	995	1.01	20241219	0.71	N	069540	500	230 억		362224	N	N	0	N	00	N
60	20241219	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-29	5	-2.79	195873464	191301	47.14	1041	1077	1008	1352	728	1040	1023.90	0.79	0	-316	1145	1092	1066	1013	987	1079	1000	230	312	500	720	1	1	46037579	465	-1.48	0.59	12	0.42	-685.00	1722.00	4120	20240516	-75.46	996	20241209	1.51	4120	-75.46	20240516	996	1.51	20241209	4120	-75.46	20240516	996	1.51	20241209	0.71	N	069540	500	230 억		362224	N	N	0	N	00	N
61	20241219	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-29	5	-2.79	179213662	174871	43.09	1041	1077	1008	1352	728	1040	1024.83	0.79	0	-500	1145	1092	1066	1013	987	1079	1000	230	312	500	720	1	1	46037579	465	-1.48	0.59	12	0.38	-685.00	1722.00	4120	20240516	-75.46	996	20241209	1.51	4120	-75.46	20240516	996	1.51	20241209	4120	-75.46	20240516	996	1.51	20241209	0.71	N	069540	500	230 억		362224	N	N	0	N	00	N
62	20241219	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-30	5	-2.88	168786435	164567	40.55	1041	1077	1008	1352	728	1040	1025.64	0.79	0	1660	1145	1092	1066	1013	987	1079	1000	230	312	500	720	1	1	46037579	465	-1.47	0.59	12	0.36	-685.00	1722.00	4120	20240516	-75.49	996	20241209	1.41	4120	-75.49	20240516	996	1.41	20241209	4120	-75.49	20240516	996	1.41	20241209	0.71	N	069540	500	230 억		362224	N	N	0	N	00	N
63	20241219	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-11	5	-1.06	115938323	112502	27.72	1041	1077	1017	1352	728	1040	1030.54	0.79	0	9760	1145	1092	1066	1013	987	1079	1000	230	312	500	720	1	1	46037579	474	-1.50	0.60	12	0.24	-685.00	1722.00	4120	20240516	-75.02	996	20241209	3.31	4120	-75.02	20240516	996	3.31	20241209	4120	-75.02	20240516	996	3.31	20241209	0.71	N	069540	500	230 억		362224	N	N	0	N	00	N
64	20241219	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-15	5	-1.44	91628508	88765	21.87	1041	1077	1017	1352	728	1040	1032.26	0.79	0	5432	1145	1092	1066	1013	987	1079	1000	230	312	500	720	1	1	46037579	472	-1.50	0.60	12	0.19	-685.00	1722.00	4120	20240516	-75.12	996	20241209	2.91	4120	-75.12	20240516	996	2.91	20241209	4120	-75.12	20240516	996	2.91	20241209	0.71	N	069540	500	230 억		362224	N	N	0	N	00	N
65	20241219	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	0	3	0.00	33117258	31762	7.83	1041	1077	1033	1352	728	1040	1042.67	0.79	0	-4364	1145	1092	1066	1013	987	1079	1000	230	312	500	720	1	1	46037579	479	-1.52	0.60	12	0.07	-685.00	1722.00	4120	20240516	-74.76	996	20241209	4.42	4120	-74.76	20240516	996	4.42	20241209	4120	-74.76	20240516	996	4.42	20241209	0.71	N	069540	500	230 억		362224	N	N	0	N	00	N
66	20241218	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	-65	5	-5.88	428541514	401431	194.90	1105	1119	1040	1436	774	1105	1067.73	0.83	0	-20507	1167	1136	1118	1087	1069	1127	1078	230	331	500	770	1	1	46037579	479	-1.52	0.60	12	0.87	-685.00	1722.00	4120	20240516	-74.76	996	20241209	4.42	4120	-74.76	20240516	996	4.42	20241209	4120	-74.76	20240516	996	4.42	20241209	0.71	N	069540	500	230 억		383547	N	N	0	N	00	N
67	20241218	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	-57	5	-5.16	395735508	369978	179.63	1105	1119	1040	1436	774	1105	1069.62	0.83	0	-10287	1167	1136	1118	1087	1069	1127	1078	230	331	500	770	1	1	46037579	482	-1.53	0.61	12	0.80	-685.00	1722.00	4120	20240516	-74.56	996	20241209	5.22	4120	-74.56	20240516	996	5.22	20241209	4120	-74.56	20240516	996	5.22	20241209	0.71	N	069540	500	230 억		383547	N	N	0	N	00	N
68	20241218	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1069	-36	5	-3.26	252012819	233449	113.34	1105	1119	1065	1436	774	1105	1079.52	0.83	0	-4233	1167	1136	1118	1087	1069	1127	1078	230	331	500	770	1	1	46037579	492	-1.56	0.62	12	0.51	-685.00	1722.00	4120	20240516	-74.05	996	20241209	7.33	4120	-74.05	20240516	996	7.33	20241209	4120	-74.05	20240516	996	7.33	20241209	0.71	N	069540	500	230 억		383547	N	N	0	N	00	N
69	20241218	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1073	-32	5	-2.90	202774148	187380	90.98	1105	1119	1070	1436	774	1105	1082.15	0.83	0	2892	1167	1136	1118	1087	1069	1127	1078	230	331	500	770	1	1	46037579	494	-1.57	0.62	12	0.41	-685.00	1722.00	4120	20240516	-73.96	996	20241209	7.73	4120	-73.96	20240516	996	7.73	20241209	4120	-73.96	20240516	996	7.73	20241209	0.71	N	069540	500	230 억		383547	N	N	0	N	00	N
70	20241218	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	-30	5	-2.71	174992071	161512	78.42	1105	1119	1070	1436	774	1105	1083.46	0.83	0	1721	1167	1136	1118	1087	1069	1127	1078	230	331	500	770	1	1	46037579	495	-1.57	0.62	12	0.35	-685.00	1722.00	4120	20240516	-73.91	996	20241209	7.93	4120	-73.91	20240516	996	7.93	20241209	4120	-73.91	20240516	996	7.93	20241209	0.71	N	069540	500	230 억		383547	N	N	0	N	00	N
71	20241218	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-24	5	-2.17	167381555	154452	74.99	1105	1119	1070	1436	774	1105	1083.71	0.83	0	3793	1167	1136	1118	1087	1069	1127	1078	230	331	500	770	1	1	46037579	498	-1.58	0.63	12	0.34	-685.00	1722.00	4120	20240516	-73.76	996	20241209	8.53	4120	-73.76	20240516	996	8.53	20241209	4120	-73.76	20240516	996	8.53	20241209	0.71	N	069540	500	230 억		383547	N	N	0	N	00	N
72	20241218	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	-10	5	-0.90	34051065	30987	15.04	1105	1119	1089	1436	774	1105	1098.88	0.83	0	-10632	1167	1136	1118	1087	1069	1127	1078	230	331	500	770	1	1	46037579	504	-1.60	0.64	12	0.07	-685.00	1722.00	4120	20240516	-73.42	996	20241209	9.94	4120	-73.42	20240516	996	9.94	20241209	4120	-73.42	20240516	996	9.94	20241209	0.71	N	069540	500	230 억		383547	N	N	0	N	00	N
73	20241218	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1103	-2	5	-0.18	2723965	2476	1.20	1105	1105	1090	1436	774	1105	1100.15	0.83	0	-1245	1167	1136	1118	1087	1069	1127	1078	230	331	500	770	1	1	46037579	508	-1.61	0.64	12	0.01	-685.00	1722.00	4120	20240516	-73.23	996	20241209	10.74	4120	-73.23	20240516	996	10.74	20241209	4120	-73.23	20240516	996	10.74	20241209	0.71	N	069540	500	230 억		383547	N	N	0	N	00	N
74	20241217	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1105	-20	5	-1.78	228421377	205215	134.66	1133	1149	1100	1462	788	1125	1113.12	0.84	0	-216	1145	1134	1123	1112	1101	1140	1118	230	337	500	780	1	1	46037579	509	-1.61	0.64	12	0.45	-685.00	1722.00	4120	20240516	-73.18	996	20241209	10.94	4120	-73.18	20240516	996	10.94	20241209	4120	-73.18	20240516	996	10.94	20241209	0.71	N	069540	500	230 억		384563	N	N	0	N	00	N
75	20241217	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	-11	5	-0.98	220354709	197927	129.88	1133	1149	1100	1462	788	1125	1113.31	0.84	0	2748	1145	1134	1123	1112	1101	1140	1118	230	337	500	780	1	1	46037579	513	-1.63	0.65	12	0.43	-685.00	1722.00	4120	20240516	-72.96	996	20241209	11.85	4120	-72.96	20240516	996	11.85	20241209	4120	-72.96	20240516	996	11.85	20241209	0.71	N	069540	500	230 억		384563	N	N	0	N	00	N
76	20241217	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	-24	5	-2.13	119412262	106607	69.95	1133	1149	1101	1462	788	1125	1120.12	0.84	0	9322	1145	1134	1123	1112	1101	1140	1118	230	337	500	780	1	1	46037579	507	-1.61	0.64	12	0.23	-685.00	1722.00	4120	20240516	-73.28	996	20241209	10.54	4120	-73.28	20240516	996	10.54	20241209	4120	-73.28	20240516	996	10.54	20241209	0.71	N	069540	500	230 억		384563	N	N	0	N	00	N
77	20241217	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	-3	5	-0.27	64246874	56862	37.31	1133	1149	1111	1462	788	1125	1129.87	0.84	0	-2204	1145	1134	1123	1112	1101	1140	1118	230	337	500	780	1	1	46037579	517	-1.64	0.65	12	0.12	-685.00	1722.00	4120	20240516	-72.77	996	20241209	12.65	4120	-72.77	20240516	996	12.65	20241209	4120	-72.77	20240516	996	12.65	20241209	0.71	N	069540	500	230 억		384563	N	N	0	N	00	N
78	20241217	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	13	2	1.16	41140041	36353	23.85	1133	1149	1111	1462	788	1125	1131.68	0.84	0	-2376	1145	1134	1123	1112	1101	1140	1118	230	337	500	780	1	1	46037579	524	-1.66	0.66	12	0.08	-685.00	1722.00	4120	20240516	-72.38	996	20241209	14.26	4120	-72.38	20240516	996	14.26	20241209	4120	-72.38	20240516	996	14.26	20241209	0.71	N	069540	500	230 억		384563	N	N	0	N	00	N
79	20241217	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1132	7	2	0.62	29661268	26233	17.21	1133	1149	1111	1462	788	1125	1130.69	0.84	0	-4614	1145	1134	1123	1112	1101	1140	1118	230	337	500	780	1	1	46037579	521	-1.65	0.66	12	0.06	-685.00	1722.00	4120	20240516	-72.52	996	20241209	13.65	4120	-72.52	20240516	996	13.65	20241209	4120	-72.52	20240516	996	13.65	20241209	0.71	N	069540	500	230 억		384563	N	N	0	N	00	N
80	20241217	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	6	2	0.53	26200746	23179	15.21	1133	1149	1111	1462	788	1125	1130.37	0.84	0	-5510	1145	1134	1123	1112	1101	1140	1118	230	337	500	780	1	1	46037579	521	-1.65	0.66	12	0.05	-685.00	1722.00	4120	20240516	-72.55	996	20241209	13.55	4120	-72.55	20240516	996	13.55	20241209	4120	-72.55	20240516	996	13.55	20241209	0.71	N	069540	500	230 억		384563	N	N	0	N	00	N
81	20241217	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	-13	5	-1.16	5757970	5139	3.37	1133	1133	1111	1462	788	1125	1120.45	0.84	0	-3684	1145	1134	1123	1112	1101	1140	1118	230	337	500	780	1	1	46037579	512	-1.62	0.65	12	0.01	-685.00	1722.00	4120	20240516	-73.01	996	20241209	11.65	4120	-73.01	20240516	996	11.65	20241209	4120	-73.01	20240516	996	11.65	20241209	0.71	N	069540	500	230 억		384563	N	N	0	N	00	N
82	20241216	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	11	2	0.99	170404238	151897	75.79	1118	1134	1112	1448	780	1114	1121.84	0.85	0	-2972	1138	1125	1110	1097	1082	1118	1090	227	334	500	770	1	1	45352179	510	-1.64	0.65	12	0.33	-685.00	1722.00	4120	20240516	-72.69	996	20241209	12.95	4120	-72.69	20240516	996	12.95	20241209	4120	-72.69	20240516	996	12.95	20241209	0.72	N	069540	500	226 억		387535	N	N	0	N	00	N
83	20241216	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1116	2	2	0.18	153743094	137039	68.38	1118	1134	1112	1448	780	1114	1121.89	0.85	0	1978	1138	1125	1110	1097	1082	1118	1090	227	334	500	770	1	1	45352179	506	-1.63	0.65	12	0.30	-685.00	1722.00	4120	20240516	-72.91	996	20241209	12.05	4120	-72.91	20240516	996	12.05	20241209	4120	-72.91	20240516	996	12.05	20241209	0.72	N	069540	500	226 억		387535	N	N	0	N	00	N
84	20241216	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	20	2	1.80	139333599	124183	61.96	1118	1134	1112	1448	780	1114	1122.00	0.85	0	2749	1138	1125	1110	1097	1082	1118	1090	227	334	500	770	1	1	45352179	514	-1.66	0.66	12	0.27	-685.00	1722.00	4120	20240516	-72.48	996	20241209	13.86	4120	-72.48	20240516	996	13.86	20241209	4120	-72.48	20240516	996	13.86	20241209	0.72	N	069540	500	226 억		387535	N	N	0	N	00	N
85	20241216	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	16	2	1.44	117023907	104440	52.11	1118	1131	1112	1448	780	1114	1120.49	0.85	0	2559	1138	1125	1110	1097	1082	1118	1090	227	334	500	770	1	1	45352179	512	-1.65	0.66	12	0.23	-685.00	1722.00	4120	20240516	-72.57	996	20241209	13.45	4120	-72.57	20240516	996	13.45	20241209	4120	-72.57	20240516	996	13.45	20241209	0.72	N	069540	500	226 억		387535	N	N	0	N	00	N
86	20241216	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1126	12	2	1.08	84319313	75411	37.63	1118	1131	1112	1448	780	1114	1118.13	0.85	0	-10364	1138	1125	1110	1097	1082	1118	1090	227	334	500	770	1	1	45352179	511	-1.64	0.65	12	0.17	-685.00	1722.00	4120	20240516	-72.67	996	20241209	13.05	4120	-72.67	20240516	996	13.05	20241209	4120	-72.67	20240516	996	13.05	20241209	0.72	N	069540	500	226 억		387535	N	N	0	N	00	N
87	20241216	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	-2	5	-0.18	58358760	52229	26.06	1118	1131	1112	1448	780	1114	1117.36	0.85	0	-1360	1138	1125	1110	1097	1082	1118	1090	227	334	500	770	1	1	45352179	504	-1.62	0.65	12	0.12	-685.00	1722.00	4120	20240516	-73.01	996	20241209	11.65	4120	-73.01	20240516	996	11.65	20241209	4120	-73.01	20240516	996	11.65	20241209	0.72	N	069540	500	226 억		387535	N	N	0	N	00	N
88	20241216	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	5	2	0.45	45386856	40579	20.25	1118	1131	1114	1448	780	1114	1118.48	0.85	0	-748	1138	1125	1110	1097	1082	1118	1090	227	334	500	770	1	1	45352179	507	-1.63	0.65	12	0.09	-685.00	1722.00	4120	20240516	-72.84	996	20241209	12.35	4120	-72.84	20240516	996	12.35	20241209	4120	-72.84	20240516	996	12.35	20241209	0.72	N	069540	500	226 억		387535	N	N	0	N	00	N
89	20241216	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1126	12	2	1.08	2146752	1913	0.95	1118	1126	1114	1448	780	1114	1122.19	0.85	0	-441	1138	1125	1110	1097	1082	1118	1090	227	334	500	770	1	1	45352179	511	-1.64	0.65	12	0.00	-685.00	1722.00	4120	20240516	-72.67	996	20241209	13.05	4120	-72.67	20240516	996	13.05	20241209	4120	-72.67	20240516	996	13.05	20241209	0.72	N	069540	500	226 억		387535	N	N	0	N	00	N
90	20241213	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	-9	5	-0.80	222645812	200415	22.27	1123	1123	1095	1459	787	1123	1110.92	0.90	0	-18800	1385	1254	1164	1033	943	1209	988	227	336	500	780	1	1	45352179	505	-1.63	0.65	12	0.44	-685.00	1722.00	4120	20240516	-72.96	996	20241209	11.85	4120	-72.96	20240516	996	11.85	20241209	4120	-72.96	20240516	996	11.85	20241209	0.69	N	069540	500	226 억		406350	N	N	0	N	00	N
91	20241213	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	-6	5	-0.53	200972013	181027	20.11	1123	1123	1095	1459	787	1123	1110.18	0.90	0	-19872	1385	1254	1164	1033	943	1209	988	227	336	500	780	1	1	45352179	507	-1.63	0.65	12	0.40	-685.00	1722.00	4120	20240516	-72.89	996	20241209	12.15	4120	-72.89	20240516	996	12.15	20241209	4120	-72.89	20240516	996	12.15	20241209	0.69	N	069540	500	226 억		406350	N	N	0	N	00	N
92	20241213	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1113	-10	5	-0.89	173039048	155923	17.32	1123	1123	1095	1459	787	1123	1109.77	0.90	0	-14440	1385	1254	1164	1033	943	1209	988	227	336	500	780	1	1	45352179	505	-1.62	0.65	12	0.34	-685.00	1722.00	4120	20240516	-72.99	996	20241209	11.75	4120	-72.99	20240516	996	11.75	20241209	4120	-72.99	20240516	996	11.75	20241209	0.69	N	069540	500	226 억		406350	N	N	0	N	00	N
93	20241213	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1113	-10	5	-0.89	140764374	126850	14.09	1123	1123	1095	1459	787	1123	1109.69	0.90	0	-13302	1385	1254	1164	1033	943	1209	988	227	336	500	780	1	1	45352179	505	-1.62	0.65	12	0.28	-685.00	1722.00	4120	20240516	-72.99	996	20241209	11.75	4120	-72.99	20240516	996	11.75	20241209	4120	-72.99	20240516	996	11.75	20241209	0.69	N	069540	500	226 억		406350	N	N	0	N	00	N
94	20241213	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	-9	5	-0.80	87834619	79271	8.81	1123	1123	1095	1459	787	1123	1108.03	0.90	0	-9104	1385	1254	1164	1033	943	1209	988	227	336	500	780	1	1	45352179	505	-1.63	0.65	12	0.17	-685.00	1722.00	4120	20240516	-72.96	996	20241209	11.85	4120	-72.96	20240516	996	11.85	20241209	4120	-72.96	20240516	996	11.85	20241209	0.69	N	069540	500	226 억		406350	N	N	0	N	00	N
95	20241213	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	-11	5	-0.98	78756219	71131	7.90	1123	1123	1095	1459	787	1123	1107.20	0.90	0	-8667	1385	1254	1164	1033	943	1209	988	227	336	500	780	1	1	45352179	504	-1.62	0.65	12	0.16	-685.00	1722.00	4120	20240516	-73.01	996	20241209	11.65	4120	-73.01	20240516	996	11.65	20241209	4120	-73.01	20240516	996	11.65	20241209	0.69	N	069540	500	226 억		406350	N	N	0	N	00	N
96	20241213	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	-13	5	-1.16	59527351	53811	5.98	1123	1123	1095	1459	787	1123	1106.23	0.90	0	-11595	1385	1254	1164	1033	943	1209	988	227	336	500	780	1	1	45352179	503	-1.62	0.64	12	0.12	-685.00	1722.00	4120	20240516	-73.06	996	20241209	11.45	4120	-73.06	20240516	996	11.45	20241209	4120	-73.06	20240516	996	11.45	20241209	0.69	N	069540	500	226 억		406350	N	N	0	N	00	N
97	20241213	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	-2	5	-0.18	12720517	11401	1.27	1123	1123	1102	1459	787	1123	1115.74	0.90	0	-5050	1385	1254	1164	1033	943	1209	988	227	336	500	780	1	1	45352179	508	-1.64	0.65	12	0.03	-685.00	1722.00	4120	20240516	-72.79	996	20241209	12.55	4120	-72.79	20240516	996	12.55	20241209	4120	-72.79	20240516	996	12.55	20241209	0.69	N	069540	500	226 억		406350	N	N	0	N	00	N
98	20241212	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	-97	5	-7.95	1026164797	896854	137.36	1229	1295	1074	1586	854	1220	1144.28	1.15	0	-117499	1300	1260	1185	1145	1070	1280	1165	227	366	500	850	1	1	45352134	509	-1.64	0.65	12	1.98	-685.00	1722.00	4120	20240516	-72.74	996	20241209	12.75	4120	-72.74	20240516	996	12.75	20241209	4120	-72.74	20240516	996	12.75	20241209	0.69	N	069540	500	226 억		523542	N	N	0	N	00	N
99	20241212	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	-106	5	-8.69	991390137	865856	132.62	1229	1295	1074	1586	854	1220	1144.98	1.15	0	-111276	1300	1260	1185	1145	1070	1280	1165	227	366	500	850	1	1	45352134	505	-1.63	0.65	12	1.91	-685.00	1722.00	4120	20240516	-72.96	996	20241209	11.85	4120	-72.96	20240516	996	11.85	20241209	4120	-72.96	20240516	996	11.85	20241209	0.69	N	069540	500	226 억		523542	N	N	0	N	00	N
100	20241212	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1113	-107	5	-8.77	943063365	822476	125.97	1229	1295	1074	1586	854	1220	1146.62	1.15	0	-102545	1300	1260	1185	1145	1070	1280	1165	227	366	500	850	1	1	45352134	505	-1.62	0.65	12	1.81	-685.00	1722.00	4120	20240516	-72.99	996	20241209	11.75	4120	-72.99	20240516	996	11.75	20241209	4120	-72.99	20240516	996	11.75	20241209	0.69	N	069540	500	226 억		523542	N	N	0	N	00	N
101	20241212	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	-102	5	-8.36	881426652	767070	117.49	1229	1295	1074	1586	854	1220	1149.08	1.15	0	-85821	1300	1260	1185	1145	1070	1280	1165	227	366	500	850	1	1	45352134	507	-1.63	0.65	12	1.69	-685.00	1722.00	4120	20240516	-72.86	996	20241209	12.25	4120	-72.86	20240516	996	12.25	20241209	4120	-72.86	20240516	996	12.25	20241209	0.69	N	069540	500	226 억		523542	N	N	0	N	00	N
102	20241212	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	-109	5	-8.93	836645012	726858	111.33	1229	1295	1074	1586	854	1220	1151.04	1.15	0	-75269	1300	1260	1185	1145	1070	1280	1165	227	366	500	850	1	1	45352134	504	-1.62	0.65	12	1.60	-685.00	1722.00	4120	20240516	-73.03	996	20241209	11.55	4120	-73.03	20240516	996	11.55	20241209	4120	-73.03	20240516	996	11.55	20241209	0.69	N	069540	500	226 억		523542	N	N	0	N	00	N
103	20241212	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	-100	5	-8.20	773081357	669932	102.61	1229	1295	1074	1586	854	1220	1153.97	1.15	0	-40893	1300	1260	1185	1145	1070	1280	1165	227	366	500	850	1	1	45352134	508	-1.64	0.65	12	1.48	-685.00	1722.00	4120	20240516	-72.82	996	20241209	12.45	4120	-72.82	20240516	996	12.45	20241209	4120	-72.82	20240516	996	12.45	20241209	0.69	N	069540	500	226 억		523542	N	N	0	N	00	N
104	20241212	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1087	-133	5	-10.90	642160557	550612	84.33	1229	1295	1082	1586	854	1220	1166.27	1.15	0	-15992	1300	1260	1185	1145	1070	1280	1165	227	366	500	850	1	1	45352134	493	-1.59	0.63	12	1.21	-685.00	1722.00	4120	20240516	-73.62	996	20241209	9.14	4120	-73.62	20240516	996	9.14	20241209	4120	-73.62	20240516	996	9.14	20241209	0.69	N	069540	500	226 억		523542	N	N	0	N	00	N
105	20241212	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1265	45	2	3.69	94826429	74669	11.44	1229	1295	1229	1586	854	1220	1269.96	1.15	0	10178	1300	1260	1185	1145	1070	1280	1165	227	366	500	850	1	1	45352134	574	-1.85	0.73	12	0.16	-685.00	1722.00	4120	20240516	-69.30	996	20241209	27.01	4120	-69.30	20240516	996	27.01	20241209	4120	-69.30	20240516	996	27.01	20241209	0.69	N	069540	500	226 억		523542	N	N	0	N	00	N
106	20241211	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	48	2	4.10	766956587	652328	99.14	1183	1225	1110	1523	821	1172	1175.00	1.35	0	-90742	1311	1241	1129	1059	947	1276	1094	227	351	500	820	1	1	45352134	553	-1.78	0.71	12	1.44	-685.00	1722.00	4120	20240516	-70.39	996	20241209	22.49	4120	-70.39	20240516	996	22.49	20241209	4120	-70.39	20240516	996	22.49	20241209	0.69	N	069540	500	226 억		614037	N	N	0	N	00	N
107	20241211	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1208	36	2	3.07	645697200	552643	83.99	1183	1220	1110	1523	821	1172	1168.38	1.35	0	-124475	1311	1241	1129	1059	947	1276	1094	227	351	500	820	1	1	45352134	548	-1.76	0.70	12	1.22	-685.00	1722.00	4120	20240516	-70.68	996	20241209	21.29	4120	-70.68	20240516	996	21.29	20241209	4120	-70.68	20240516	996	21.29	20241209	0.69	N	069540	500	226 억		614037	N	N	0	N	00	N
108	20241211	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	-30	5	-2.56	497580936	428462	65.12	1183	1220	1110	1523	821	1172	1161.32	1.35	0	-124898	1311	1241	1129	1059	947	1276	1094	227	351	500	820	1	1	45352134	518	-1.67	0.66	12	0.94	-685.00	1722.00	4120	20240516	-72.28	996	20241209	14.66	4120	-72.28	20240516	996	14.66	20241209	4120	-72.28	20240516	996	14.66	20241209	0.69	N	069540	500	226 억		614037	N	N	0	N	00	N
109	20241211	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-10	5	-0.85	447829530	385286	58.56	1183	1220	1110	1523	821	1172	1162.33	1.35	0	-118331	1311	1241	1129	1059	947	1276	1094	227	351	500	820	1	1	45352134	527	-1.70	0.67	12	0.85	-685.00	1722.00	4120	20240516	-71.80	996	20241209	16.67	4120	-71.80	20240516	996	16.67	20241209	4120	-71.80	20240516	996	16.67	20241209	0.69	N	069540	500	226 억		614037	N	N	0	N	00	N
110	20241211	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	-28	5	-2.39	403228382	346679	52.69	1183	1220	1110	1523	821	1172	1163.12	1.35	0	-101110	1311	1241	1129	1059	947	1276	1094	227	351	500	820	1	1	45352134	519	-1.67	0.66	12	0.76	-685.00	1722.00	4120	20240516	-72.23	996	20241209	14.86	4120	-72.23	20240516	996	14.86	20241209	4120	-72.23	20240516	996	14.86	20241209	0.69	N	069540	500	226 억		614037	N	N	0	N	00	N
111	20241211	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	-43	5	-3.67	336156800	288375	43.83	1183	1220	1110	1523	821	1172	1165.69	1.35	0	-87294	1311	1241	1129	1059	947	1276	1094	227	351	500	820	1	1	45352134	512	-1.65	0.66	12	0.64	-685.00	1722.00	4120	20240516	-72.60	996	20241209	13.35	4120	-72.60	20240516	996	13.35	20241209	4120	-72.60	20240516	996	13.35	20241209	0.69	N	069540	500	226 억		614037	N	N	0	N	00	N
112	20241211	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	1	2	0.09	206577542	174314	26.49	1183	1220	1152	1523	821	1172	1185.10	1.35	0	-44864	1311	1241	1129	1059	947	1276	1094	227	351	500	820	1	1	45352134	532	-1.71	0.68	12	0.38	-685.00	1722.00	4120	20240516	-71.53	996	20241209	17.77	4120	-71.53	20240516	996	17.77	20241209	4120	-71.53	20240516	996	17.77	20241209	0.69	N	069540	500	226 억		614037	N	N	0	N	00	N
113	20241211	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	23	2	1.96	23277310	19472	2.96	1183	1220	1176	1523	821	1172	1195.53	1.35	0	-11267	1311	1241	1129	1059	947	1276	1094	227	351	500	820	1	1	45352134	542	-1.74	0.69	12	0.04	-685.00	1722.00	4120	20240516	-71.00	996	20241209	19.98	4120	-71.00	20240516	996	19.98	20241209	4120	-71.00	20240516	996	19.98	20241209	0.69	N	069540	500	226 억		614037	N	N	0	N	00	N
114	20241210	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	176	2	17.67	714605299	657402	186.22	1043	1199	1017	1294	698	996	1086.97	1.15	0	92309	1094	1044	1020	970	946	1033	959	227	298	500	690	1	1	45352134	532	-1.71	0.68	12	1.45	-685.00	1722.00	4120	20240516	-71.55	996	20241209	17.67	4120	-71.55	20240516	996	17.67	20241209	4120	-71.55	20240516	996	17.67	20241209	0.64	N	069540	500	226 억		520672	N	N	0	N	00	N
115	20241210	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	147	2	14.76	625720962	580942	164.56	1043	1199	1017	1294	698	996	1077.08	1.15	0	83596	1094	1044	1020	970	946	1033	959	227	298	500	690	1	1	45352134	518	-1.67	0.66	12	1.28	-685.00	1722.00	4120	20240516	-72.26	996	20241209	14.76	4120	-72.26	20240516	996	14.76	20241209	4120	-72.26	20240516	996	14.76	20241209	0.64	N	069540	500	226 억		520672	N	N	0	N	00	N
116	20241210	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	84	2	8.43	360695788	346187	98.06	1043	1084	1017	1294	698	996	1041.91	1.15	0	45653	1094	1044	1020	970	946	1033	959	227	298	500	690	1	1	45352134	490	-1.58	0.63	12	0.76	-685.00	1722.00	4120	20240516	-73.79	996	20241209	8.43	4120	-73.79	20240516	996	8.43	20241209	4120	-73.79	20240516	996	8.43	20241209	0.64	N	069540	500	226 억		520672	N	N	0	N	00	N
117	20241210	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	51	2	5.12	295095130	284461	80.58	1043	1062	1017	1294	698	996	1037.38	1.15	0	32638	1094	1044	1020	970	946	1033	959	227	298	500	690	1	1	45352134	475	-1.53	0.61	12	0.63	-685.00	1722.00	4120	20240516	-74.59	996	20241209	5.12	4120	-74.59	20240516	996	5.12	20241209	4120	-74.59	20240516	996	5.12	20241209	0.64	N	069540	500	226 억		520672	N	N	0	N	00	N
118	20241210	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	53	2	5.32	198895991	191695	54.30	1043	1062	1017	1294	698	996	1037.56	1.15	0	51413	1094	1044	1020	970	946	1033	959	227	298	500	690	1	1	45352134	476	-1.53	0.61	12	0.42	-685.00	1722.00	4120	20240516	-74.54	996	20241209	5.32	4120	-74.54	20240516	996	5.32	20241209	4120	-74.54	20240516	996	5.32	20241209	0.64	N	069540	500	226 억		520672	N	N	0	N	00	N
119	20241210	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1037	41	2	4.12	100482834	97538	27.63	1043	1045	1017	1294	698	996	1030.19	1.15	0	19846	1094	1044	1020	970	946	1033	959	227	298	500	690	1	1	45352134	470	-1.51	0.60	12	0.22	-685.00	1722.00	4120	20240516	-74.83	996	20241209	4.12	4120	-74.83	20240516	996	4.12	20241209	4120	-74.83	20240516	996	4.12	20241209	0.64	N	069540	500	226 억		520672	N	N	0	N	00	N
120	20241210	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1038	42	2	4.22	88606002	86098	24.39	1043	1045	1017	1294	698	996	1029.13	1.15	0	16632	1094	1044	1020	970	946	1033	959	227	298	500	690	1	1	45352134	471	-1.52	0.60	12	0.19	-685.00	1722.00	4120	20240516	-74.81	996	20241209	4.22	4120	-74.81	20240516	996	4.22	20241209	4120	-74.81	20240516	996	4.22	20241209	0.64	N	069540	500	226 억		520672	N	N	0	N	00	N
121	20241210	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	32	2	3.21	18724544	18033	5.11	1043	1045	1025	1294	698	996	1038.35	1.15	0	-5768	1094	1044	1020	970	946	1033	959	227	298	500	690	1	1	45352134	466	-1.50	0.60	12	0.04	-685.00	1722.00	4120	20240516	-75.05	996	20241209	3.21	4120	-75.05	20240516	996	3.21	20241209	4120	-75.05	20240516	996	3.21	20241209	0.64	N	069540	500	226 억		520672	N	N	0	N	00	N
122	20241209	160611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	996	-53	5	-5.05	360093435	351162	55.77	1005	1070	996	1363	735	1049	1025.52	1.09	0	24511	1217	1133	1075	991	933	1104	962	227	314	500	730	1	1	45352134	452	-1.45	0.58	12	0.77	-685.00	1722.00	4120	20240516	-75.83	996	20241209	0.00	4120	-75.83	20240516	996	0.00	20241209	4120	-75.83	20240516	996	0.00	20241209	0.65	N	069540	500	226 억		495424	N	N	0	N	00	N
123	20241209	150614	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1015	-34	5	-3.24	332423645	323477	51.37	1005	1070	1000	1363	735	1049	1027.66	1.09	0	22107	1217	1133	1075	991	933	1104	962	227	314	500	730	1	1	45352134	460	-1.48	0.59	12	0.71	-685.00	1722.00	4120	20240516	-75.36	1000	20241209	1.50	4120	-75.36	20240516	1000	1.50	20241209	4120	-75.36	20240516	1000	1.50	20241209	0.65	N	069540	500	226 억		495424	N	N	0	N	00	N
124	20241209	140613	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1001	-48	5	-4.58	311833362	303100	48.13	1005	1070	1000	1363	735	1049	1028.81	1.09	0	22319	1217	1133	1075	991	933	1104	962	227	314	500	730	1	1	45352134	454	-1.46	0.58	12	0.67	-685.00	1722.00	4120	20240516	-75.70	1000	20241209	0.10	4120	-75.70	20240516	1000	0.10	20241209	4120	-75.70	20240516	1000	0.10	20241209	0.65	N	069540	500	226 억		495424	N	N	0	N	00	N
125	20241209	130615	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1036	-13	5	-1.24	199233310	192368	30.55	1005	1070	1001	1363	735	1049	1035.69	1.09	0	-2111	1217	1133	1075	991	933	1104	962	227	314	500	730	1	1	45352134	470	-1.51	0.60	12	0.42	-685.00	1722.00	4120	20240516	-74.85	1001	20241209	3.50	4120	-74.85	20240516	1001	3.50	20241209	4120	-74.85	20240516	1001	3.50	20241209	0.65	N	069540	500	226 억		495424	N	N	0	N	00	N
126	20241209	120611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1055	6	2	0.57	181277193	175099	27.81	1005	1070	1001	1363	735	1049	1035.28	1.09	0	-4522	1217	1133	1075	991	933	1104	962	227	314	500	730	1	1	45352134	478	-1.54	0.61	12	0.39	-685.00	1722.00	4120	20240516	-74.39	1001	20241209	5.39	4120	-74.39	20240516	1001	5.39	20241209	4120	-74.39	20240516	1001	5.39	20241209	0.65	N	069540	500	226 억		495424	N	N	0	N	00	N
127	20241209	110613	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1069	20	2	1.91	150937521	146300	23.23	1005	1070	1001	1363	735	1049	1031.70	1.09	0	5346	1217	1133	1075	991	933	1104	962	227	314	500	730	1	1	45352134	485	-1.56	0.62	12	0.32	-685.00	1722.00	4120	20240516	-74.05	1001	20241209	6.79	4120	-74.05	20240516	1001	6.79	20241209	4120	-74.05	20240516	1001	6.79	20241209	0.65	N	069540	500	226 억		495424	N	N	0	N	00	N
128	20241209	100611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1025	-24	5	-2.29	70436495	68708	10.91	1005	1048	1001	1363	735	1049	1025.16	1.09	0	-26499	1217	1133	1075	991	933	1104	962	227	314	500	730	1	1	45352134	465	-1.50	0.60	12	0.15	-685.00	1722.00	4120	20240516	-75.12	1001	20241209	2.40	4120	-75.12	20240516	1001	2.40	20241209	4120	-75.12	20240516	1001	2.40	20241209	0.65	N	069540	500	226 억		495424	N	N	0	N	00	N
129	20241209	090609	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1029	-20	5	-1.91	15752904	15512	2.46	1005	1046	1001	1363	735	1049	1015.53	1.09	0	-999	1217	1133	1075	991	933	1104	962	227	314	500	730	1	1	45352134	467	-1.50	0.60	12	0.03	-685.00	1722.00	4120	20240516	-75.02	1001	20241209	2.80	4120	-75.02	20240516	1001	2.80	20241209	4120	-75.02	20240516	1001	2.80	20241209	0.65	N	069540	500	226 억		495424	N	N	0	N	00	N
130	20241206	160607	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1049	-88	5	-7.74	667156188	626546	235.96	1139	1159	1017	1478	796	1137	1064.82	0.88	0	97713	1238	1187	1162	1111	1086	1175	1099	227	341	500	790	1	1	45352134	476	-1.53	0.61	12	1.38	-685.00	1722.00	4120	20240516	-74.54	1017	20241206	3.15	4120	-74.54	20240516	1017	3.15	20241206	4120	-74.54	20240516	1017	3.15	20241206	0.67	N	069540	500	226 억		397783	N	N	0	N	00	N
131	20241206	150610	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1046	-91	5	-8.00	627563972	588651	221.69	1139	1159	1017	1478	796	1137	1066.11	0.88	0	96276	1238	1187	1162	1111	1086	1175	1099	227	341	500	790	1	1	45352134	474	-1.53	0.61	12	1.30	-685.00	1722.00	4120	20240516	-74.61	1017	20241206	2.85	4120	-74.61	20240516	1017	2.85	20241206	4120	-74.61	20240516	1017	2.85	20241206	0.67	N	069540	500	226 억		397783	N	N	0	N	00	N
132	20241206	140608	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1045	-92	5	-8.09	589907511	552755	208.17	1139	1159	1017	1478	796	1137	1067.21	0.88	0	90873	1238	1187	1162	1111	1086	1175	1099	227	341	500	790	1	1	45352134	474	-1.53	0.61	12	1.22	-685.00	1722.00	4120	20240516	-74.64	1017	20241206	2.75	4120	-74.64	20240516	1017	2.75	20241206	4120	-74.64	20240516	1017	2.75	20241206	0.67	N	069540	500	226 억		397783	N	N	0	N	00	N
133	20241206	130609	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1053	-84	5	-7.39	571940048	535608	201.71	1139	1159	1017	1478	796	1137	1067.83	0.88	0	86402	1238	1187	1162	1111	1086	1175	1099	227	341	500	790	1	1	45352134	478	-1.54	0.61	12	1.18	-685.00	1722.00	4120	20240516	-74.44	1017	20241206	3.54	4120	-74.44	20240516	1017	3.54	20241206	4120	-74.44	20240516	1017	3.54	20241206	0.67	N	069540	500	226 억		397783	N	N	0	N	00	N
134	20241206	120605	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1050	-87	5	-7.65	511127254	477229	179.73	1139	1159	1017	1478	796	1137	1071.03	0.88	0	70297	1238	1187	1162	1111	1086	1175	1099	227	341	500	790	1	1	45352134	476	-1.53	0.61	12	1.05	-685.00	1722.00	4120	20240516	-74.51	1017	20241206	3.24	4120	-74.51	20240516	1017	3.24	20241206	4120	-74.51	20240516	1017	3.24	20241206	0.67	N	069540	500	226 억		397783	N	N	0	N	00	N
135	20241206	110608	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1064	-73	5	-6.42	432454981	401821	151.33	1139	1159	1017	1478	796	1137	1076.24	0.88	0	50042	1238	1187	1162	1111	1086	1175	1099	227	341	500	790	1	1	45352134	483	-1.55	0.62	12	0.89	-685.00	1722.00	4120	20240516	-74.17	1017	20241206	4.62	4120	-74.17	20240516	1017	4.62	20241206	4120	-74.17	20240516	1017	4.62	20241206	0.67	N	069540	500	226 억		397783	N	N	0	N	00	N
136	20241206	100604	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1079	-58	5	-5.10	234330883	213267	80.32	1139	1159	1045	1478	796	1137	1098.77	0.88	0	8317	1238	1187	1162	1111	1086	1175	1099	227	341	500	790	1	1	45352134	489	-1.58	0.63	12	0.47	-685.00	1722.00	4120	20240516	-73.81	1045	20241206	3.25	4120	-73.81	20240516	1045	3.25	20241206	4120	-73.81	20240516	1045	3.25	20241206	0.67	N	069540	500	226 억		397783	N	N	0	N	00	N
137	20241206	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	-17	5	-1.50	11988856	10647	4.01	1139	1139	1112	1478	796	1137	1126.03	0.88	0	-1932	1238	1187	1162	1111	1086	1175	1099	227	341	500	790	1	1	45352134	508	-1.64	0.65	12	0.02	-685.00	1722.00	4120	20240516	-72.82	1056	20240820	6.06	4120	-72.82	20240516	1056	6.06	20240820	4120	-72.82	20240516	1056	6.06	20240820	0.67	N	069540	500	226 억		397783	N	N	0	N	00	N
138	20241205	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	-55	5	-4.61	310289015	264496	71.26	1193	1213	1137	1549	835	1192	1173.13	0.91	0	-15141	1301	1246	1166	1111	1031	1274	1139	227	357	500	830	1	1	45352134	516	-1.66	0.66	12	0.58	-685.00	1722.00	4120	20240516	-72.40	1056	20240820	7.67	4120	-72.40	20240516	1056	7.67	20240820	4120	-72.40	20240516	1056	7.67	20240820	0.72	N	069540	500	226 억		413544	N	N	0	N	00	N
139	20241205	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-29	5	-2.43	290197794	246870	66.51	1193	1213	1145	1549	835	1192	1175.51	0.91	0	-7791	1301	1246	1166	1111	1031	1274	1139	227	357	500	830	1	1	45352134	527	-1.70	0.68	12	0.54	-685.00	1722.00	4120	20240516	-71.77	1056	20240820	10.13	4120	-71.77	20240516	1056	10.13	20240820	4120	-71.77	20240516	1056	10.13	20240820	0.72	N	069540	500	226 억		413544	N	N	0	N	00	N
140	20241205	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	-27	5	-2.27	231020068	195701	52.73	1193	1213	1157	1549	835	1192	1180.47	0.91	0	-4820	1301	1246	1166	1111	1031	1274	1139	227	357	500	830	1	1	45352134	528	-1.70	0.68	12	0.43	-685.00	1722.00	4120	20240516	-71.72	1056	20240820	10.32	4120	-71.72	20240516	1056	10.32	20240820	4120	-71.72	20240516	1056	10.32	20240820	0.72	N	069540	500	226 억		413544	N	N	0	N	00	N
141	20241205	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-10	5	-0.84	170444695	143503	38.66	1193	1213	1166	1549	835	1192	1187.74	0.91	0	-8301	1301	1246	1166	1111	1031	1274	1139	227	357	500	830	1	1	45352134	536	-1.73	0.69	12	0.32	-685.00	1722.00	4120	20240516	-71.31	1056	20240820	11.93	4120	-71.31	20240516	1056	11.93	20240820	4120	-71.31	20240516	1056	11.93	20240820	0.72	N	069540	500	226 억		413544	N	N	0	N	00	N
142	20241205	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1205	13	2	1.09	94276115	79056	21.30	1193	1213	1171	1549	835	1192	1192.52	0.91	0	-11865	1301	1246	1166	1111	1031	1274	1139	227	357	500	830	1	1	45352134	546	-1.76	0.70	12	0.17	-685.00	1722.00	4120	20240516	-70.75	1056	20240820	14.11	4120	-70.75	20240516	1056	14.11	20240820	4120	-70.75	20240516	1056	14.11	20240820	0.72	N	069540	500	226 억		413544	N	N	0	N	00	N
143	20241205	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1209	17	2	1.43	81414053	68333	18.41	1193	1213	1171	1549	835	1192	1191.43	0.91	0	-11424	1301	1246	1166	1111	1031	1274	1139	227	357	500	830	1	1	45352134	548	-1.76	0.70	12	0.15	-685.00	1722.00	4120	20240516	-70.66	1056	20240820	14.49	4120	-70.66	20240516	1056	14.49	20240820	4120	-70.66	20240516	1056	14.49	20240820	0.72	N	069540	500	226 억		413544	N	N	0	N	00	N
144	20241205	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1203	11	2	0.92	70580460	59357	15.99	1193	1213	1171	1549	835	1192	1189.08	0.91	0	-9735	1301	1246	1166	1111	1031	1274	1139	227	357	500	830	1	1	45352134	546	-1.76	0.70	12	0.13	-685.00	1722.00	4120	20240516	-70.80	1056	20240820	13.92	4120	-70.80	20240516	1056	13.92	20240820	4120	-70.80	20240516	1056	13.92	20240820	0.72	N	069540	500	226 억		413544	N	N	0	N	00	N
145	20241205	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	-1	5	-0.08	5721858	4795	1.29	1193	1197	1190	1549	835	1192	1193.30	0.91	0	795	1301	1246	1166	1111	1031	1274	1139	227	357	500	830	1	1	45352134	540	-1.74	0.69	12	0.01	-685.00	1722.00	4120	20240516	-71.09	1056	20240820	12.78	4120	-71.09	20240516	1056	12.78	20240820	4120	-71.09	20240516	1056	12.78	20240820	0.72	N	069540	500	226 억		413544	N	N	0	N	00	N
146	20241204	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	-8	5	-0.67	440418209	371141	79.89	1125	1221	1086	1560	840	1200	1186.62	0.70	0	95058	1289	1244	1217	1172	1145	1231	1159	227	360	500	840	1	1	45352134	541	-1.74	0.69	12	0.82	-685.00	1722.00	4120	20240516	-71.07	1056	20240820	12.88	4120	-71.07	20240516	1056	12.88	20240820	4120	-71.07	20240516	1056	12.88	20240820	0.75	N	069540	500	226 억		317124	N	N	0	N	00	N
147	20241204	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	4	2	0.33	417350120	351778	75.72	1125	1221	1086	1560	840	1200	1186.40	0.70	0	94785	1289	1244	1217	1172	1145	1231	1159	227	360	500	840	1	1	45352134	546	-1.76	0.70	12	0.78	-685.00	1722.00	4120	20240516	-70.78	1056	20240820	14.02	4120	-70.78	20240516	1056	14.02	20240820	4120	-70.78	20240516	1056	14.02	20240820	0.75	N	069540	500	226 억		317124	N	N	0	N	00	N
148	20241204	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	14	2	1.17	379275337	319949	68.87	1125	1221	1086	1560	840	1200	1185.42	0.70	0	88755	1289	1244	1217	1172	1145	1231	1159	227	360	500	840	1	1	45352134	551	-1.77	0.70	12	0.71	-685.00	1722.00	4120	20240516	-70.53	1056	20240820	14.96	4120	-70.53	20240516	1056	14.96	20240820	4120	-70.53	20240516	1056	14.96	20240820	0.75	N	069540	500	226 억		317124	N	N	0	N	00	N
149	20241204	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1208	8	2	0.67	288808752	245204	52.78	1125	1210	1086	1560	840	1200	1177.83	0.70	0	70493	1289	1244	1217	1172	1145	1231	1159	227	360	500	840	1	1	45352134	548	-1.76	0.70	12	0.54	-685.00	1722.00	4120	20240516	-70.68	1056	20240820	14.39	4120	-70.68	20240516	1056	14.39	20240820	4120	-70.68	20240516	1056	14.39	20240820	0.75	N	069540	500	226 억		317124	N	N	0	N	00	N
150	20241204	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-30	5	-2.50	234911660	200175	43.09	1125	1210	1086	1560	840	1200	1173.53	0.70	0	69786	1289	1244	1217	1172	1145	1231	1159	227	360	500	840	1	1	45352134	531	-1.71	0.68	12	0.44	-685.00	1722.00	4120	20240516	-71.60	1056	20240820	10.80	4120	-71.60	20240516	1056	10.80	20240820	4120	-71.60	20240516	1056	10.80	20240820	0.75	N	069540	500	226 억		317124	N	N	0	N	00	N
151	20241204	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1179	-21	5	-1.75	180123905	153602	33.06	1125	1210	1086	1560	840	1200	1172.67	0.70	0	63874	1289	1244	1217	1172	1145	1231	1159	227	360	500	840	1	1	45352134	535	-1.72	0.68	12	0.34	-685.00	1722.00	4120	20240516	-71.38	1056	20240820	11.65	4120	-71.38	20240516	1056	11.65	20240820	4120	-71.38	20240516	1056	11.65	20240820	0.75	N	069540	500	226 억		317124	N	N	0	N	00	N
152	20241204	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-15	5	-1.25	147144557	125811	27.08	1125	1198	1086	1560	840	1200	1169.57	0.70	0	55809	1289	1244	1217	1172	1145	1231	1159	227	360	500	840	1	1	45352134	537	-1.73	0.69	12	0.28	-685.00	1722.00	4120	20240516	-71.24	1056	20240820	12.22	4120	-71.24	20240516	1056	12.22	20240820	4120	-71.24	20240516	1056	12.22	20240820	0.75	N	069540	500	226 억		317124	N	N	0	N	00	N
153	20241204	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	-10	5	-0.83	43708973	37871	8.15	1125	1198	1086	1560	840	1200	1154.15	0.70	0	20122	1289	1244	1217	1172	1145	1231	1159	227	360	500	840	1	1	45352134	540	-1.74	0.69	12	0.08	-685.00	1722.00	4120	20240516	-71.12	1056	20240820	12.69	4120	-71.12	20240516	1056	12.69	20240820	4120	-71.12	20240516	1056	12.69	20240820	0.75	N	069540	500	226 억		317124	N	N	0	N	00	N
154	20241203	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	-38	5	-3.07	558963069	462887	76.40	1238	1262	1190	1609	867	1238	1207.56	0.80	0	-43540	1362	1299	1256	1193	1150	1278	1172	227	371	500	860	1	1	45352134	544	-1.75	0.70	12	1.02	-685.00	1722.00	4120	20240516	-70.87	1056	20240820	13.64	4120	-70.87	20240516	1056	13.64	20240820	4120	-70.87	20240516	1056	13.64	20240820	0.75	N	069540	500	226 억		360664	N	N	0	N	00	N
155	20241203	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	-41	5	-3.31	533067241	441338	72.84	1238	1262	1190	1609	867	1238	1207.84	0.80	0	-41556	1362	1299	1256	1193	1150	1278	1172	227	371	500	860	1	1	45352134	543	-1.75	0.70	12	0.97	-685.00	1722.00	4120	20240516	-70.95	1056	20240820	13.35	4120	-70.95	20240516	1056	13.35	20240820	4120	-70.95	20240516	1056	13.35	20240820	0.75	N	069540	500	226 억		360664	N	N	0	N	00	N
156	20241203	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	-34	5	-2.75	432496395	357278	58.97	1238	1262	1195	1609	867	1238	1210.53	0.80	0	-33553	1362	1299	1256	1193	1150	1278	1172	227	371	500	860	1	1	45352134	546	-1.76	0.70	12	0.79	-685.00	1722.00	4120	20240516	-70.78	1056	20240820	14.02	4120	-70.78	20240516	1056	14.02	20240820	4120	-70.78	20240516	1056	14.02	20240820	0.75	N	069540	500	226 억		360664	N	N	0	N	00	N
157	20241203	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	-32	5	-2.58	371201901	306166	50.53	1238	1262	1195	1609	867	1238	1212.42	0.80	0	-30673	1362	1299	1256	1193	1150	1278	1172	227	371	500	860	1	1	45352134	547	-1.76	0.70	12	0.68	-685.00	1722.00	4120	20240516	-70.73	1056	20240820	14.20	4120	-70.73	20240516	1056	14.20	20240820	4120	-70.73	20240516	1056	14.20	20240820	0.75	N	069540	500	226 억		360664	N	N	0	N	00	N
158	20241203	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1208	-30	5	-2.42	351201585	289523	47.78	1238	1262	1195	1609	867	1238	1213.04	0.80	0	-29623	1362	1299	1256	1193	1150	1278	1172	227	371	500	860	1	1	45352134	548	-1.76	0.70	12	0.64	-685.00	1722.00	4120	20240516	-70.68	1056	20240820	14.39	4120	-70.68	20240516	1056	14.39	20240820	4120	-70.68	20240516	1056	14.39	20240820	0.75	N	069540	500	226 억		360664	N	N	0	N	00	N
159	20241203	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1201	-37	5	-2.99	341451395	281428	46.45	1238	1262	1195	1609	867	1238	1213.28	0.80	0	-30282	1362	1299	1256	1193	1150	1278	1172	227	371	500	860	1	1	45352134	545	-1.75	0.70	12	0.62	-685.00	1722.00	4120	20240516	-70.85	1056	20240820	13.73	4120	-70.85	20240516	1056	13.73	20240820	4120	-70.85	20240516	1056	13.73	20240820	0.75	N	069540	500	226 억		360664	N	N	0	N	00	N
160	20241203	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	-23	5	-1.86	197677800	161835	26.71	1238	1262	1204	1609	867	1238	1221.48	0.80	0	-18572	1362	1299	1256	1193	1150	1278	1172	227	371	500	860	1	1	45352134	551	-1.77	0.71	12	0.36	-685.00	1722.00	4120	20240516	-70.51	1056	20240820	15.06	4120	-70.51	20240516	1056	15.06	20240820	4120	-70.51	20240516	1056	15.06	20240820	0.75	N	069540	500	226 억		360664	N	N	0	N	00	N
161	20241203	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1241	3	2	0.24	29008094	23422	3.87	1238	1262	1226	1609	867	1238	1238.50	0.80	0	6000	1362	1299	1256	1193	1150	1278	1172	227	371	500	860	1	1	45352134	563	-1.81	0.72	12	0.05	-685.00	1722.00	4120	20240516	-69.88	1056	20240820	17.52	4120	-69.88	20240516	1056	17.52	20240820	4120	-69.88	20240516	1056	17.52	20240820	0.75	N	069540	500	226 억		360664	N	N	0	N	00	N
162	20241202	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1238	-81	5	-6.14	758797280	605481	232.47	1310	1319	1213	1714	924	1319	1253.22	0.89	0	-41944	1386	1352	1316	1282	1246	1334	1264	227	395	500	920	1	1	45352134	561	-1.81	0.72	12	1.34	-685.00	1722.00	4120	20240516	-69.95	1056	20240820	17.23	4120	-69.95	20240516	1056	17.23	20240820	4120	-69.95	20240516	1056	17.23	20240820	0.75	N	069540	500	226 억		402944	N	N	0	N	00	N
163	20241202	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	-82	5	-6.22	734216026	585713	224.88	1310	1319	1213	1714	924	1319	1253.54	0.89	0	-36079	1386	1352	1316	1282	1246	1334	1264	227	395	500	920	1	1	45352134	561	-1.81	0.72	12	1.29	-685.00	1722.00	4120	20240516	-69.98	1056	20240820	17.14	4120	-69.98	20240516	1056	17.14	20240820	4120	-69.98	20240516	1056	17.14	20240820	0.75	N	069540	500	226 억		402944	N	N	0	N	00	N
164	20241202	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-94	5	-7.13	614683450	488498	187.56	1310	1319	1213	1714	924	1319	1258.31	0.89	0	-23137	1386	1352	1316	1282	1246	1334	1264	227	395	500	920	1	1	45352134	556	-1.79	0.71	12	1.08	-685.00	1722.00	4120	20240516	-70.27	1056	20240820	16.00	4120	-70.27	20240516	1056	16.00	20240820	4120	-70.27	20240516	1056	16.00	20240820	0.75	N	069540	500	226 억		402944	N	N	0	N	00	N
165	20241202	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1242	-77	5	-5.84	402781835	316660	121.58	1310	1319	1230	1714	924	1319	1271.97	0.89	0	-35698	1386	1352	1316	1282	1246	1334	1264	227	395	500	920	1	1	45352134	563	-1.81	0.72	12	0.70	-685.00	1722.00	4120	20240516	-69.85	1056	20240820	17.61	4120	-69.85	20240516	1056	17.61	20240820	4120	-69.85	20240516	1056	17.61	20240820	0.75	N	069540	500	226 억		402944	N	N	0	N	00	N
166	20241202	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1248	-71	5	-5.38	373590970	293198	112.57	1310	1319	1230	1714	924	1319	1274.19	0.89	0	-30422	1386	1352	1316	1282	1246	1334	1264	227	395	500	920	1	1	45352134	566	-1.82	0.72	12	0.65	-685.00	1722.00	4120	20240516	-69.71	1056	20240820	18.18	4120	-69.71	20240516	1056	18.18	20240820	4120	-69.71	20240516	1056	18.18	20240820	0.75	N	069540	500	226 억		402944	N	N	0	N	00	N
167	20241202	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1249	-70	5	-5.31	306765998	239388	91.91	1310	1319	1230	1714	924	1319	1281.46	0.89	0	-14139	1386	1352	1316	1282	1246	1334	1264	227	395	500	920	1	1	45352134	566	-1.82	0.73	12	0.53	-685.00	1722.00	4120	20240516	-69.68	1056	20240820	18.28	4120	-69.68	20240516	1056	18.28	20240820	4120	-69.68	20240516	1056	18.28	20240820	0.75	N	069540	500	226 억		402944	N	N	0	N	00	N
168	20241202	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-35	5	-2.65	210377223	162489	62.39	1310	1319	1278	1714	924	1319	1294.72	0.89	0	4164	1386	1352	1316	1282	1246	1334	1264	227	395	500	920	1	1	45352134	582	-1.87	0.75	12	0.36	-685.00	1722.00	4120	20240516	-68.83	1056	20240820	21.59	4120	-68.83	20240516	1056	21.59	20240820	4120	-68.83	20240516	1056	21.59	20240820	0.75	N	069540	500	226 억		402944	N	N	0	N	00	N
169	20241202	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	-27	5	-2.05	43198966	33126	12.72	1310	1319	1292	1714	924	1319	1304.08	0.89	0	13731	1386	1352	1316	1282	1246	1334	1264	227	395	500	920	1	1	45352134	586	-1.89	0.75	12	0.07	-685.00	1722.00	4120	20240516	-68.64	1056	20240820	22.35	4120	-68.64	20240516	1056	22.35	20240820	4120	-68.64	20240516	1056	22.35	20240820	0.75	N	069540	500	226 억		402944	N	N	0	N	00	N