KissMeData/365590/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	161303	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	650	6	2	0.93	95624119	149227	315.77	644	664	622	837	451	644	640.80	4.70	13048	12898	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	939	-9.85	5.91	12	0.10	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	1797	-63.83	20240123	546	19.05	20241210	1797	-63.83	20240123	546	19.05	20241210	0.20	N	365590	100	144 억		6794344	N	N	0	N	00	N
3	20241231	151247	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	650	6	2	0.93	95624119	149227	315.77	644	664	622	837	451	644	640.80	4.70	13048	12898	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	939	-9.85	5.91	12	0.10	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	1797	-63.83	20240123	546	19.05	20241210	1797	-63.83	20240123	546	19.05	20241210	0.20	N	365590	100	144 억		6794344	N	N	0	N	00	N
4	20241231	141302	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	650	6	2	0.93	95624119	149227	315.77	644	664	622	837	451	644	640.80	4.70	13048	12898	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	939	-9.85	5.91	12	0.10	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	1797	-63.83	20240123	546	19.05	20241210	1797	-63.83	20240123	546	19.05	20241210	0.20	N	365590	100	144 억		6794344	N	N	0	N	00	N
5	20241231	131303	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	650	6	2	0.93	95624119	149227	315.77	644	664	622	837	451	644	640.80	4.70	13048	12898	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	939	-9.85	5.91	12	0.10	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	1797	-63.83	20240123	546	19.05	20241210	1797	-63.83	20240123	546	19.05	20241210	0.20	N	365590	100	144 억		6794344	N	N	0	N	00	N
6	20241231	121302	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	650	6	2	0.93	95624119	149227	315.77	644	664	622	837	451	644	640.80	4.70	13048	12898	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	939	-9.85	5.91	12	0.10	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	1797	-63.83	20240123	546	19.05	20241210	1797	-63.83	20240123	546	19.05	20241210	0.20	N	365590	100	144 억		6794344	N	N	0	N	00	N
7	20241231	111301	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	650	6	2	0.93	95624119	149227	315.77	644	664	622	837	451	644	640.80	4.70	13048	12898	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	939	-9.85	5.91	12	0.10	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	1797	-63.83	20240123	546	19.05	20241210	1797	-63.83	20240123	546	19.05	20241210	0.20	N	365590	100	144 억		6794344	N	N	0	N	00	N
8	20241231	101255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	650	6	2	0.93	95624119	149227	315.77	644	664	622	837	451	644	640.80	4.70	13048	12898	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	939	-9.85	5.91	12	0.10	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	1797	-63.83	20240123	546	19.05	20241210	1797	-63.83	20240123	546	19.05	20241210	0.20	N	365590	100	144 억		6794344	N	N	0	N	00	N
9	20241231	091258	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	650	6	2	0.93	95624119	149227	315.77	644	664	622	837	451	644	640.80	4.70	13048	12898	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	939	-9.85	5.91	12	0.10	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	1797	-63.83	20240123	546	19.05	20241210	1797	-63.83	20240123	546	19.05	20241210	0.20	N	365590	100	144 억		6794344	N	N	0	N	00	N
10	20241230	161254	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	650	6	2	0.93	95624119	149227	315.77	644	664	622	837	451	644	640.80	4.69	0	12898	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	939	-9.85	5.91	12	0.10	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	1797	-63.83	20240123	546	19.05	20241210	1797	-63.83	20240123	546	19.05	20241210	0.20	N	365590	100	144 억		6781296	N	N	0	N	00	N
11	20241230	151258	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	654	10	2	1.55	93390169	145798	308.51	644	664	622	837	451	644	640.54	4.69	0	12952	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	945	-9.91	5.95	12	0.10	-66.00	110.00	1797	20240123	-63.61	546	20241210	19.78	1797	-63.61	20240123	546	19.78	20241210	1797	-63.61	20240123	546	19.78	20241210	0.20	N	365590	100	144 억		6781296	N	N	0	N	00	N
12	20241230	141258	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	657	13	2	2.02	90813889	141859	300.18	644	664	622	837	451	644	640.17	4.69	0	13082	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	949	-9.95	5.97	12	0.10	-66.00	110.00	1797	20240123	-63.44	546	20241210	20.33	1797	-63.44	20240123	546	20.33	20241210	1797	-63.44	20240123	546	20.33	20241210	0.20	N	365590	100	144 억		6781296	N	N	0	N	00	N
13	20241230	131259	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	641	-3	5	-0.47	78820818	123168	260.63	644	664	622	837	451	644	639.95	4.69	0	11679	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	926	-9.71	5.83	12	0.09	-66.00	110.00	1797	20240123	-64.33	546	20241210	17.40	1797	-64.33	20240123	546	17.40	20241210	1797	-64.33	20240123	546	17.40	20241210	0.20	N	365590	100	144 억		6781296	N	N	0	N	00	N
14	20241230	121255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	640	-4	5	-0.62	77426977	120985	256.01	644	664	622	837	451	644	639.97	4.69	0	11240	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	924	-9.70	5.82	12	0.08	-66.00	110.00	1797	20240123	-64.39	546	20241210	17.22	1797	-64.39	20240123	546	17.22	20241210	1797	-64.39	20240123	546	17.22	20241210	0.20	N	365590	100	144 억		6781296	N	N	0	N	00	N
15	20241230	111256	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	644	0	3	0.00	76850358	120088	254.11	644	664	622	837	451	644	639.95	4.69	0	11835	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	930	-9.76	5.85	12	0.08	-66.00	110.00	1797	20240123	-64.16	546	20241210	17.95	1797	-64.16	20240123	546	17.95	20241210	1797	-64.16	20240123	546	17.95	20241210	0.20	N	365590	100	144 억		6781296	N	N	0	N	00	N
16	20241230	101255	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	647	3	2	0.47	41976129	64681	136.87	644	664	639	837	451	644	648.97	4.69	0	10078	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	935	-9.80	5.88	12	0.04	-66.00	110.00	1797	20240123	-64.00	546	20241210	18.50	1797	-64.00	20240123	546	18.50	20241210	1797	-64.00	20240123	546	18.50	20241210	0.20	N	365590	100	144 억		6781296	N	N	0	N	00	N
17	20241230	091259	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	655	11	2	1.71	2172276	3369	7.13	644	656	643	837	451	644	644.78	4.69	0	-424	676	659	646	629	616	653	623	144	193	100	460	1	1	144447309	946	-9.92	5.95	12	0.00	-66.00	110.00	1797	20240123	-63.55	546	20241210	19.96	1797	-63.55	20240123	546	19.96	20241210	1797	-63.55	20240123	546	19.96	20241210	0.20	N	365590	100	144 억		6781296	N	N	0	N	00	N
18	20241227	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	644	-10	5	-1.53	30394534	47158	39.57	654	663	633	850	458	654	644.53	4.69	0	1459	698	676	658	636	618	687	647	144	196	100	470	1	1	144447309	930	-9.76	5.85	12	0.03	-66.00	110.00	1797	20240123	-64.16	546	20241210	17.95	1797	-64.16	20240123	546	17.95	20241210	1797	-64.16	20240123	546	17.95	20241210	0.19	N	365590	100	144 억		6779837	N	N	0	N	00	N
19	20241227	151250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	649	-5	5	-0.76	28398646	44070	36.98	654	663	633	850	458	654	644.40	4.69	0	2291	698	676	658	636	618	687	647	144	196	100	470	1	1	144447309	937	-9.83	5.90	12	0.03	-66.00	110.00	1797	20240123	-63.88	546	20241210	18.86	1797	-63.88	20240123	546	18.86	20241210	1797	-63.88	20240123	546	18.86	20241210	0.19	N	365590	100	144 억		6779837	N	N	0	N	00	N
20	20241227	141253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	643	-11	5	-1.68	25586826	39736	33.34	654	663	633	850	458	654	643.92	4.69	0	2085	698	676	658	636	618	687	647	144	196	100	470	1	1	144447309	929	-9.74	5.85	12	0.03	-66.00	110.00	1797	20240123	-64.22	546	20241210	17.77	1797	-64.22	20240123	546	17.77	20241210	1797	-64.22	20240123	546	17.77	20241210	0.19	N	365590	100	144 억		6779837	N	N	0	N	00	N
21	20241227	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	649	-5	5	-0.76	20627198	32042	26.89	654	663	633	850	458	654	643.76	4.69	0	1191	698	676	658	636	618	687	647	144	196	100	470	1	1	144447309	937	-9.83	5.90	12	0.02	-66.00	110.00	1797	20240123	-63.88	546	20241210	18.86	1797	-63.88	20240123	546	18.86	20241210	1797	-63.88	20240123	546	18.86	20241210	0.19	N	365590	100	144 억		6779837	N	N	0	N	00	N
22	20241227	121251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	650	-4	5	-0.61	19144206	29752	24.96	654	663	633	850	458	654	643.46	4.69	0	2099	698	676	658	636	618	687	647	144	196	100	470	1	1	144447309	939	-9.85	5.91	12	0.02	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	1797	-63.83	20240123	546	19.05	20241210	1797	-63.83	20240123	546	19.05	20241210	0.19	N	365590	100	144 억		6779837	N	N	0	N	00	N
23	20241227	111250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	652	-2	5	-0.31	18061956	28078	23.56	654	663	633	850	458	654	643.28	4.69	0	2668	698	676	658	636	618	687	647	144	196	100	470	1	1	144447309	942	-9.88	5.93	12	0.02	-66.00	110.00	1797	20240123	-63.72	546	20241210	19.41	1797	-63.72	20240123	546	19.41	20241210	1797	-63.72	20240123	546	19.41	20241210	0.19	N	365590	100	144 억		6779837	N	N	0	N	00	N
24	20241227	101249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	652	-2	5	-0.31	16776992	26105	21.90	654	663	633	850	458	654	642.67	4.69	0	3114	698	676	658	636	618	687	647	144	196	100	470	1	1	144447309	942	-9.88	5.93	12	0.02	-66.00	110.00	1797	20240123	-63.72	546	20241210	19.41	1797	-63.72	20240123	546	19.41	20241210	1797	-63.72	20240123	546	19.41	20241210	0.19	N	365590	100	144 억		6779837	N	N	0	N	00	N
25	20241227	091255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	663	9	2	1.38	38442	58	0.05	654	663	654	850	458	654	662.79	4.69	0	-20	698	676	658	636	618	687	647	144	196	100	470	1	1	144447309	958	-10.05	6.03	12	0.00	-66.00	110.00	1797	20240123	-63.11	546	20241210	21.43	1797	-63.11	20240123	546	21.43	20241210	1797	-63.11	20240123	546	21.43	20241210	0.19	N	365590	100	144 억		6779837	N	N	0	N	00	N
26	20241226	161244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	654	14	2	2.19	78116673	119177	137.78	640	680	640	832	448	640	655.47	4.69	0	11942	705	672	656	623	607	664	615	144	192	100	460	1	1	144447309	945	-9.91	5.95	12	0.08	-66.00	110.00	1797	20240123	-63.61	546	20241210	19.78	1797	-63.61	20240123	546	19.78	20241210	1797	-63.61	20240123	546	19.78	20241210	0.19	N	365590	100	144 억		6767895	N	N	0	N	00	N
27	20241226	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	665	25	2	3.91	68732467	104872	121.24	640	680	640	832	448	640	655.39	4.69	0	12264	705	672	656	623	607	664	615	144	192	100	460	1	1	144447309	961	-10.08	6.05	12	0.07	-66.00	110.00	1797	20240123	-62.99	546	20241210	21.79	1797	-62.99	20240123	546	21.79	20241210	1797	-62.99	20240123	546	21.79	20241210	0.19	N	365590	100	144 억		6767895	N	N	0	N	00	N
28	20241226	141240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	649	9	2	1.41	30621979	47371	54.76	640	658	640	832	448	640	646.43	4.69	0	-10558	705	672	656	623	607	664	615	144	192	100	460	1	1	144447309	937	-9.83	5.90	12	0.03	-66.00	110.00	1797	20240123	-63.88	546	20241210	18.86	1797	-63.88	20240123	546	18.86	20241210	1797	-63.88	20240123	546	18.86	20241210	0.19	N	365590	100	144 억		6767895	N	N	0	N	00	N
29	20241226	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	650	10	2	1.56	25989243	40215	46.49	640	658	640	832	448	640	646.26	4.69	0	-7983	705	672	656	623	607	664	615	144	192	100	460	1	1	144447309	939	-9.85	5.91	12	0.03	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	1797	-63.83	20240123	546	19.05	20241210	1797	-63.83	20240123	546	19.05	20241210	0.19	N	365590	100	144 억		6767895	N	N	0	N	00	N
30	20241226	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	644	4	2	0.62	21126653	32712	37.82	640	658	640	832	448	640	645.84	4.69	0	-7572	705	672	656	623	607	664	615	144	192	100	460	1	1	144447309	930	-9.76	5.85	12	0.02	-66.00	110.00	1797	20240123	-64.16	546	20241210	17.95	1797	-64.16	20240123	546	17.95	20241210	1797	-64.16	20240123	546	17.95	20241210	0.19	N	365590	100	144 억		6767895	N	N	0	N	00	N
31	20241226	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	647	7	2	1.09	20135566	31171	36.04	640	658	640	832	448	640	645.97	4.69	0	-7960	705	672	656	623	607	664	615	144	192	100	460	1	1	144447309	935	-9.80	5.88	12	0.02	-66.00	110.00	1797	20240123	-64.00	546	20241210	18.50	1797	-64.00	20240123	546	18.50	20241210	1797	-64.00	20240123	546	18.50	20241210	0.19	N	365590	100	144 억		6767895	N	N	0	N	00	N
32	20241226	101241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	647	7	2	1.09	12015797	18581	21.48	640	658	640	832	448	640	646.67	4.69	0	-6234	705	672	656	623	607	664	615	144	192	100	460	1	1	144447309	935	-9.80	5.88	12	0.01	-66.00	110.00	1797	20240123	-64.00	546	20241210	18.50	1797	-64.00	20240123	546	18.50	20241210	1797	-64.00	20240123	546	18.50	20241210	0.19	N	365590	100	144 억		6767895	N	N	0	N	00	N
33	20241226	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	657	17	2	2.66	5398636	8358	9.66	640	658	640	832	448	640	645.92	4.69	0	-4472	705	672	656	623	607	664	615	144	192	100	460	1	1	144447309	949	-9.95	5.97	12	0.01	-66.00	110.00	1797	20240123	-63.44	546	20241210	20.33	1797	-63.44	20240123	546	20.33	20241210	1797	-63.44	20240123	546	20.33	20241210	0.19	N	365590	100	144 억		6767895	N	N	0	N	00	N
34	20241224	161240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	640	-24	5	-3.61	56243055	86307	63.82	689	689	640	863	465	664	651.66	4.71	0	-30777	688	676	657	645	626	682	651	144	199	100	470	1	1	144447309	924	-9.70	5.82	12	0.06	-66.00	110.00	1797	20240123	-64.39	546	20241210	17.22	1797	-64.39	20240123	546	17.22	20241210	1797	-64.39	20240123	546	17.22	20241210	0.19	N	365590	100	144 억		6798248	N	N	0	N	00	N
35	20241224	151239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	644	-20	5	-3.01	54133072	83016	61.39	689	689	642	863	465	664	652.08	4.71	0	-30174	688	676	657	645	626	682	651	144	199	100	470	1	1	144447309	930	-9.76	5.85	12	0.06	-66.00	110.00	1797	20240123	-64.16	546	20241210	17.95	1797	-64.16	20240123	546	17.95	20241210	1797	-64.16	20240123	546	17.95	20241210	0.19	N	365590	100	144 억		6798248	N	N	0	N	00	N
36	20241224	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	649	-15	5	-2.26	48635795	74479	55.07	689	689	644	863	465	664	653.01	4.71	0	-23217	688	676	657	645	626	682	651	144	199	100	470	1	1	144447309	937	-9.83	5.90	12	0.05	-66.00	110.00	1797	20240123	-63.88	546	20241210	18.86	1797	-63.88	20240123	546	18.86	20241210	1797	-63.88	20240123	546	18.86	20241210	0.19	N	365590	100	144 억		6798248	N	N	0	N	00	N
37	20241224	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	648	-16	5	-2.41	37782566	57667	42.64	689	689	646	863	465	664	655.19	4.71	0	-19943	688	676	657	645	626	682	651	144	199	100	470	1	1	144447309	936	-9.82	5.89	12	0.04	-66.00	110.00	1797	20240123	-63.94	546	20241210	18.68	1797	-63.94	20240123	546	18.68	20241210	1797	-63.94	20240123	546	18.68	20241210	0.19	N	365590	100	144 억		6798248	N	N	0	N	00	N
38	20241224	121240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	652	-12	5	-1.81	27289182	41469	30.66	689	689	649	863	465	664	658.06	4.71	0	-9479	688	676	657	645	626	682	651	144	199	100	470	1	1	144447309	942	-9.88	5.93	12	0.03	-66.00	110.00	1797	20240123	-63.72	546	20241210	19.41	1797	-63.72	20240123	546	19.41	20241210	1797	-63.72	20240123	546	19.41	20241210	0.19	N	365590	100	144 억		6798248	N	N	0	N	00	N
39	20241224	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	655	-9	5	-1.36	19385775	29326	21.69	689	689	651	863	465	664	661.04	4.71	0	-10622	688	676	657	645	626	682	651	144	199	100	470	1	1	144447309	946	-9.92	5.95	12	0.02	-66.00	110.00	1797	20240123	-63.55	546	20241210	19.96	1797	-63.55	20240123	546	19.96	20241210	1797	-63.55	20240123	546	19.96	20241210	0.19	N	365590	100	144 억		6798248	N	N	0	N	00	N
40	20241224	101238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	656	-8	5	-1.20	15454421	23317	17.24	689	689	654	863	465	664	662.80	4.71	0	-9688	688	676	657	645	626	682	651	144	199	100	470	1	1	144447309	948	-9.94	5.96	12	0.02	-66.00	110.00	1797	20240123	-63.49	546	20241210	20.15	1797	-63.49	20240123	546	20.15	20241210	1797	-63.49	20240123	546	20.15	20241210	0.19	N	365590	100	144 억		6798248	N	N	0	N	00	N
41	20241224	091245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	677	13	2	1.96	1295322	1923	1.42	689	689	666	863	465	664	673.59	4.71	0	-586	688	676	657	645	626	682	651	144	199	100	470	1	1	144447309	978	-10.26	6.15	12	0.00	-66.00	110.00	1797	20240123	-62.33	546	20241210	23.99	1797	-62.33	20240123	546	23.99	20241210	1797	-62.33	20240123	546	23.99	20241210	0.19	N	365590	100	144 억		6798248	N	N	0	N	00	N
42	20241223	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	664	38	2	6.07	87119346	133234	134.10	646	669	638	813	439	626	653.87	4.68	0	45400	648	636	628	616	608	633	613	144	187	100	450	1	1	144447309	959	-10.06	6.04	12	0.09	-66.00	110.00	1797	20240123	-63.05	546	20241210	21.61	1797	-63.05	20240123	546	21.61	20241210	1797	-63.05	20240123	546	21.61	20241210	0.19	N	365590	100	144 억		6754028	N	N	0	N	00	N
43	20241223	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	660	34	2	5.43	82928186	126914	127.74	646	669	638	813	439	626	653.42	4.68	0	45625	648	636	628	616	608	633	613	144	187	100	450	1	1	144447309	953	-10.00	6.00	12	0.09	-66.00	110.00	1797	20240123	-63.27	546	20241210	20.88	1797	-63.27	20240123	546	20.88	20241210	1797	-63.27	20240123	546	20.88	20241210	0.19	N	365590	100	144 억		6754028	N	N	0	N	00	N
44	20241223	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	651	25	2	3.99	70739733	108287	108.99	646	669	638	813	439	626	653.26	4.68	0	30018	648	636	628	616	608	633	613	144	187	100	450	1	1	144447309	940	-9.86	5.92	12	0.07	-66.00	110.00	1797	20240123	-63.77	546	20241210	19.23	1797	-63.77	20240123	546	19.23	20241210	1797	-63.77	20240123	546	19.23	20241210	0.19	N	365590	100	144 억		6754028	N	N	0	N	00	N
45	20241223	131228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	651	25	2	3.99	63666301	97412	98.05	646	669	638	813	439	626	653.58	4.68	0	25728	648	636	628	616	608	633	613	144	187	100	450	1	1	144447309	940	-9.86	5.92	12	0.07	-66.00	110.00	1797	20240123	-63.77	546	20241210	19.23	1797	-63.77	20240123	546	19.23	20241210	1797	-63.77	20240123	546	19.23	20241210	0.19	N	365590	100	144 억		6754028	N	N	0	N	00	N
46	20241223	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	660	34	2	5.43	60067924	91914	92.51	646	669	638	813	439	626	653.52	4.68	0	21928	648	636	628	616	608	633	613	144	187	100	450	1	1	144447309	953	-10.00	6.00	12	0.06	-66.00	110.00	1797	20240123	-63.27	546	20241210	20.88	1797	-63.27	20240123	546	20.88	20241210	1797	-63.27	20240123	546	20.88	20241210	0.19	N	365590	100	144 억		6754028	N	N	0	N	00	N
47	20241223	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	660	34	2	5.43	48787610	74820	75.31	646	660	638	813	439	626	652.07	4.68	0	16872	648	636	628	616	608	633	613	144	187	100	450	1	1	144447309	953	-10.00	6.00	12	0.05	-66.00	110.00	1797	20240123	-63.27	546	20241210	20.88	1797	-63.27	20240123	546	20.88	20241210	1797	-63.27	20240123	546	20.88	20241210	0.19	N	365590	100	144 억		6754028	N	N	0	N	00	N
48	20241223	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	653	27	2	4.31	16722411	25942	26.11	646	653	638	813	439	626	644.61	4.68	0	3643	648	636	628	616	608	633	613	144	187	100	450	1	1	144447309	943	-9.89	5.94	12	0.02	-66.00	110.00	1797	20240123	-63.66	546	20241210	19.60	1797	-63.66	20240123	546	19.60	20241210	1797	-63.66	20240123	546	19.60	20241210	0.19	N	365590	100	144 억		6754028	N	N	0	N	00	N
49	20241223	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	642	16	2	2.56	2256439	3513	3.54	646	646	642	813	439	626	642.31	4.68	0	-10	648	636	628	616	608	633	613	144	187	100	450	1	1	144447309	927	-9.73	5.84	12	0.00	-66.00	110.00	1797	20240123	-64.27	546	20241210	17.58	1797	-64.27	20240123	546	17.58	20241210	1797	-64.27	20240123	546	17.58	20241210	0.19	N	365590	100	144 억		6754028	N	N	0	N	00	N
50	20241220	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	626	-13	5	-2.03	62295806	99354	42.14	640	640	620	830	448	639	627.01	4.70	0	-37010	691	664	636	609	581	678	623	144	191	100	460	1	1	144447309	904	-9.48	5.69	12	0.07	-66.00	110.00	1797	20240123	-65.16	546	20241210	14.65	1797	-65.16	20240123	546	14.65	20241210	1797	-65.16	20240123	546	14.65	20241210	0.19	N	365590	100	144 억		6791038	N	N	0	N	00	N
51	20241220	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	625	-14	5	-2.19	60414169	96347	40.86	640	640	620	830	448	639	627.05	4.70	0	-35870	691	664	636	609	581	678	623	144	191	100	460	1	1	144447309	903	-9.47	5.68	12	0.07	-66.00	110.00	1797	20240123	-65.22	546	20241210	14.47	1797	-65.22	20240123	546	14.47	20241210	1797	-65.22	20240123	546	14.47	20241210	0.19	N	365590	100	144 억		6791038	N	N	0	N	00	N
52	20241220	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	629	-10	5	-1.56	52220267	83314	35.34	640	640	620	830	448	639	626.79	4.70	0	-24925	691	664	636	609	581	678	623	144	191	100	460	1	1	144447309	909	-9.53	5.72	12	0.06	-66.00	110.00	1797	20240123	-65.00	546	20241210	15.20	1797	-65.00	20240123	546	15.20	20241210	1797	-65.00	20240123	546	15.20	20241210	0.19	N	365590	100	144 억		6791038	N	N	0	N	00	N
53	20241220	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	628	-11	5	-1.72	40510694	64595	27.40	640	640	620	830	448	639	627.15	4.70	0	-14730	691	664	636	609	581	678	623	144	191	100	460	1	1	144447309	907	-9.52	5.71	12	0.04	-66.00	110.00	1797	20240123	-65.05	546	20241210	15.02	1797	-65.05	20240123	546	15.02	20241210	1797	-65.05	20240123	546	15.02	20241210	0.19	N	365590	100	144 억		6791038	N	N	0	N	00	N
54	20241220	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	627	-12	5	-1.88	33343090	53191	22.56	640	640	620	830	448	639	626.86	4.70	0	-9823	691	664	636	609	581	678	623	144	191	100	460	1	1	144447309	906	-9.50	5.70	12	0.04	-66.00	110.00	1797	20240123	-65.11	546	20241210	14.84	1797	-65.11	20240123	546	14.84	20241210	1797	-65.11	20240123	546	14.84	20241210	0.19	N	365590	100	144 억		6791038	N	N	0	N	00	N
55	20241220	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	-5	5	-0.78	30333815	48410	20.53	640	640	620	830	448	639	626.60	4.70	0	-9470	691	664	636	609	581	678	623	144	191	100	460	1	1	144447309	916	-9.61	5.76	12	0.03	-66.00	110.00	1797	20240123	-64.72	546	20241210	16.12	1797	-64.72	20240123	546	16.12	20241210	1797	-64.72	20240123	546	16.12	20241210	0.19	N	365590	100	144 억		6791038	N	N	0	N	00	N
56	20241220	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	621	-18	5	-2.82	16758882	26684	11.32	640	640	620	830	448	639	628.05	4.70	0	-6559	691	664	636	609	581	678	623	144	191	100	460	1	1	144447309	897	-9.41	5.65	12	0.02	-66.00	110.00	1797	20240123	-65.44	546	20241210	13.74	1797	-65.44	20240123	546	13.74	20241210	1797	-65.44	20240123	546	13.74	20241210	0.19	N	365590	100	144 억		6791038	N	N	0	N	00	N
57	20241220	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	636	-3	5	-0.47	6194701	9701	4.11	640	640	630	830	448	639	638.56	4.70	0	-5322	691	664	636	609	581	678	623	144	191	100	460	1	1	144447309	919	-9.64	5.78	12	0.01	-66.00	110.00	1797	20240123	-64.61	546	20241210	16.48	1797	-64.61	20240123	546	16.48	20241210	1797	-64.61	20240123	546	16.48	20241210	0.19	N	365590	100	144 억		6791038	N	N	0	N	00	N
58	20241219	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	639	5	2	0.79	151288406	235771	108.21	628	663	608	824	444	634	641.68	4.68	0	25044	648	640	627	619	606	645	624	144	190	100	450	1	1	144447309	923	-9.68	5.81	12	0.16	-66.00	110.00	1797	20240123	-64.44	546	20241210	17.03	1797	-64.44	20240123	546	17.03	20241210	1797	-64.44	20240123	546	17.03	20241210	0.20	N	365590	100	144 억		6762865	N	N	0	N	00	N
59	20241219	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	635	1	2	0.16	148878108	231998	106.48	628	663	608	824	444	634	641.72	4.68	0	25382	648	640	627	619	606	645	624	144	190	100	450	1	1	144447309	917	-9.62	5.77	12	0.16	-66.00	110.00	1797	20240123	-64.66	546	20241210	16.30	1797	-64.66	20240123	546	16.30	20241210	1797	-64.66	20240123	546	16.30	20241210	0.20	N	365590	100	144 억		6762865	N	N	0	N	00	N
60	20241219	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	644	10	2	1.58	122669438	190935	87.63	628	663	608	824	444	634	642.47	4.68	0	17596	648	640	627	619	606	645	624	144	190	100	450	1	1	144447309	930	-9.76	5.85	12	0.13	-66.00	110.00	1797	20240123	-64.16	546	20241210	17.95	1797	-64.16	20240123	546	17.95	20241210	1797	-64.16	20240123	546	17.95	20241210	0.20	N	365590	100	144 억		6762865	N	N	0	N	00	N
61	20241219	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	642	8	2	1.26	94852970	147873	67.87	628	663	608	824	444	634	641.45	4.68	0	10709	648	640	627	619	606	645	624	144	190	100	450	1	1	144447309	927	-9.73	5.84	12	0.10	-66.00	110.00	1797	20240123	-64.27	546	20241210	17.58	1797	-64.27	20240123	546	17.58	20241210	1797	-64.27	20240123	546	17.58	20241210	0.20	N	365590	100	144 억		6762865	N	N	0	N	00	N
62	20241219	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	648	14	2	2.21	89465057	139523	64.03	628	663	608	824	444	634	641.22	4.68	0	7515	648	640	627	619	606	645	624	144	190	100	450	1	1	144447309	936	-9.82	5.89	12	0.10	-66.00	110.00	1797	20240123	-63.94	546	20241210	18.68	1797	-63.94	20240123	546	18.68	20241210	1797	-63.94	20240123	546	18.68	20241210	0.20	N	365590	100	144 억		6762865	N	N	0	N	00	N
63	20241219	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	650	16	2	2.52	52473218	82805	38.00	628	650	608	824	444	634	633.70	4.68	0	1747	648	640	627	619	606	645	624	144	190	100	450	1	1	144447309	939	-9.85	5.91	12	0.06	-66.00	110.00	1797	20240123	-63.83	546	20241210	19.05	1797	-63.83	20240123	546	19.05	20241210	1797	-63.83	20240123	546	19.05	20241210	0.20	N	365590	100	144 억		6762865	N	N	0	N	00	N
64	20241219	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	-4	5	-0.63	20715115	33405	15.33	628	643	608	824	444	634	620.12	4.68	0	7607	648	640	627	619	606	645	624	144	190	100	450	1	1	144447309	910	-9.55	5.73	12	0.02	-66.00	110.00	1797	20240123	-64.94	546	20241210	15.38	1797	-64.94	20240123	546	15.38	20241210	1797	-64.94	20240123	546	15.38	20241210	0.20	N	365590	100	144 억		6762865	N	N	0	N	00	N
65	20241219	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	624	-10	5	-1.58	7971579	13008	5.97	628	628	608	824	444	634	612.82	4.68	0	1456	648	640	627	619	606	645	624	144	190	100	450	1	1	144447309	901	-9.45	5.67	12	0.01	-66.00	110.00	1797	20240123	-65.28	546	20241210	14.29	1797	-65.28	20240123	546	14.29	20241210	1797	-65.28	20240123	546	14.29	20241210	0.20	N	365590	100	144 억		6762865	N	N	0	N	00	N
66	20241218	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	22	2	3.59	136375901	217887	124.23	614	635	614	795	429	612	625.90	4.64	0	60094	656	634	617	595	578	625	586	144	183	100	440	1	1	144447309	916	-9.61	5.76	12	0.15	-66.00	110.00	1797	20240123	-64.72	546	20241210	16.12	1797	-64.72	20240123	546	16.12	20241210	1797	-64.72	20240123	546	16.12	20241210	0.20	N	365590	100	144 억		6703544	N	N	0	N	00	N
67	20241218	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	22	2	3.59	131522514	210228	119.87	614	635	614	795	429	612	625.62	4.64	0	58638	656	634	617	595	578	625	586	144	183	100	440	1	1	144447309	916	-9.61	5.76	12	0.15	-66.00	110.00	1797	20240123	-64.72	546	20241210	16.12	1797	-64.72	20240123	546	16.12	20241210	1797	-64.72	20240123	546	16.12	20241210	0.20	N	365590	100	144 억		6703544	N	N	0	N	00	N
68	20241218	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	22	2	3.59	106776956	170604	97.28	614	635	614	795	429	612	625.88	4.64	0	46339	656	634	617	595	578	625	586	144	183	100	440	1	1	144447309	916	-9.61	5.76	12	0.12	-66.00	110.00	1797	20240123	-64.72	546	20241210	16.12	1797	-64.72	20240123	546	16.12	20241210	1797	-64.72	20240123	546	16.12	20241210	0.20	N	365590	100	144 억		6703544	N	N	0	N	00	N
69	20241218	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	10	2	1.63	85047283	135996	77.54	614	635	614	795	429	612	625.37	4.64	0	39804	656	634	617	595	578	625	586	144	183	100	440	1	1	144447309	898	-9.42	5.65	12	0.09	-66.00	110.00	1797	20240123	-65.39	546	20241210	13.92	1797	-65.39	20240123	546	13.92	20241210	1797	-65.39	20240123	546	13.92	20241210	0.20	N	365590	100	144 억		6703544	N	N	0	N	00	N
70	20241218	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	621	9	2	1.47	78212286	125005	71.28	614	635	614	795	429	612	625.67	4.64	0	35054	656	634	617	595	578	625	586	144	183	100	440	1	1	144447309	897	-9.41	5.65	12	0.09	-66.00	110.00	1797	20240123	-65.44	546	20241210	13.74	1797	-65.44	20240123	546	13.74	20241210	1797	-65.44	20240123	546	13.74	20241210	0.20	N	365590	100	144 억		6703544	N	N	0	N	00	N
71	20241218	111207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	11	2	1.80	64961213	103710	59.13	614	635	614	795	429	612	626.37	4.64	0	27746	656	634	617	595	578	625	586	144	183	100	440	1	1	144447309	900	-9.44	5.66	12	0.07	-66.00	110.00	1797	20240123	-65.33	546	20241210	14.10	1797	-65.33	20240123	546	14.10	20241210	1797	-65.33	20240123	546	14.10	20241210	0.20	N	365590	100	144 억		6703544	N	N	0	N	00	N
72	20241218	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	625	13	2	2.12	32979319	52691	30.04	614	635	614	795	429	612	625.90	4.64	0	8409	656	634	617	595	578	625	586	144	183	100	440	1	1	144447309	903	-9.47	5.68	12	0.04	-66.00	110.00	1797	20240123	-65.22	546	20241210	14.47	1797	-65.22	20240123	546	14.47	20241210	1797	-65.22	20240123	546	14.47	20241210	0.20	N	365590	100	144 억		6703544	N	N	0	N	00	N
73	20241218	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	632	20	2	3.27	10930096	17427	9.94	614	633	614	795	429	612	627.19	4.64	0	763	656	634	617	595	578	625	586	144	183	100	440	1	1	144447309	913	-9.58	5.75	12	0.01	-66.00	110.00	1797	20240123	-64.83	546	20241210	15.75	1797	-64.83	20240123	546	15.75	20241210	1797	-64.83	20240123	546	15.75	20241210	0.20	N	365590	100	144 억		6703544	N	N	0	N	00	N
74	20241217	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	-5	5	-0.81	107129359	175168	152.95	635	639	600	802	432	617	611.58	4.62	0	25223	645	630	619	604	593	638	612	144	185	100	440	1	1	144447309	884	-9.27	5.56	12	0.12	-66.00	110.00	1797	20240123	-65.94	546	20241210	12.09	1797	-65.94	20240123	546	12.09	20241210	1797	-65.94	20240123	546	12.09	20241210	0.19	N	365590	100	144 억		6678321	N	N	0	N	00	N
75	20241217	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	-1	5	-0.16	102640101	167873	146.58	635	639	600	802	432	617	611.42	4.62	0	21425	645	630	619	604	593	638	612	144	185	100	440	1	1	144447309	890	-9.33	5.60	12	0.12	-66.00	110.00	1797	20240123	-65.72	546	20241210	12.82	1797	-65.72	20240123	546	12.82	20241210	1797	-65.72	20240123	546	12.82	20241210	0.19	N	365590	100	144 억		6678321	N	N	0	N	00	N
76	20241217	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	0	3	0.00	95495036	156302	136.48	635	639	600	802	432	617	610.96	4.62	0	16070	645	630	619	604	593	638	612	144	185	100	440	1	1	144447309	891	-9.35	5.61	12	0.11	-66.00	110.00	1797	20240123	-65.66	546	20241210	13.00	1797	-65.66	20240123	546	13.00	20241210	1797	-65.66	20240123	546	13.00	20241210	0.19	N	365590	100	144 억		6678321	N	N	0	N	00	N
77	20241217	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	-8	5	-1.30	78542336	128674	112.36	635	639	600	802	432	617	610.40	4.62	0	14744	645	630	619	604	593	638	612	144	185	100	440	1	1	144447309	880	-9.23	5.54	12	0.09	-66.00	110.00	1797	20240123	-66.11	546	20241210	11.54	1797	-66.11	20240123	546	11.54	20241210	1797	-66.11	20240123	546	11.54	20241210	0.19	N	365590	100	144 억		6678321	N	N	0	N	00	N
78	20241217	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	-7	5	-1.13	70308322	115161	100.56	635	639	600	802	432	617	610.52	4.62	0	12809	645	630	619	604	593	638	612	144	185	100	440	1	1	144447309	881	-9.24	5.55	12	0.08	-66.00	110.00	1797	20240123	-66.05	546	20241210	11.72	1797	-66.05	20240123	546	11.72	20241210	1797	-66.05	20240123	546	11.72	20241210	0.19	N	365590	100	144 억		6678321	N	N	0	N	00	N
79	20241217	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	-7	5	-1.13	69011550	113036	98.70	635	639	600	802	432	617	610.53	4.62	0	14104	645	630	619	604	593	638	612	144	185	100	440	1	1	144447309	881	-9.24	5.55	12	0.08	-66.00	110.00	1797	20240123	-66.05	546	20241210	11.72	1797	-66.05	20240123	546	11.72	20241210	1797	-66.05	20240123	546	11.72	20241210	0.19	N	365590	100	144 억		6678321	N	N	0	N	00	N
80	20241217	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	2	2	0.32	17608602	28389	24.79	635	639	616	802	432	617	620.26	4.62	0	-1670	645	630	619	604	593	638	612	144	185	100	440	1	1	144447309	894	-9.38	5.63	12	0.02	-66.00	110.00	1797	20240123	-65.55	546	20241210	13.37	1797	-65.55	20240123	546	13.37	20241210	1797	-65.55	20240123	546	13.37	20241210	0.19	N	365590	100	144 억		6678321	N	N	0	N	00	N
81	20241217	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	627	10	2	1.62	1811969	2873	2.51	635	639	627	802	432	617	630.69	4.62	0	-1484	645	630	619	604	593	638	612	144	185	100	440	1	1	144447309	906	-9.50	5.70	12	0.00	-66.00	110.00	1797	20240123	-65.11	546	20241210	14.84	1797	-65.11	20240123	546	14.84	20241210	1797	-65.11	20240123	546	14.84	20241210	0.19	N	365590	100	144 억		6678321	N	N	0	N	00	N
82	20241216	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	9	2	1.48	71488143	114499	63.97	608	634	608	790	426	608	624.36	4.61	0	23089	630	619	611	600	592	624	605	144	182	100	430	1	1	144447309	891	-9.35	5.61	12	0.08	-66.00	110.00	1797	20240123	-65.66	546	20241210	13.00	1797	-65.66	20240123	546	13.00	20241210	1797	-65.66	20240123	546	13.00	20241210	0.19	N	365590	100	144 억		6655232	N	N	0	N	00	N
83	20241216	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	15	2	2.47	61197816	97873	54.68	608	634	608	790	426	608	625.28	4.61	0	22939	630	619	611	600	592	624	605	144	182	100	430	1	1	144447309	900	-9.44	5.66	12	0.07	-66.00	110.00	1797	20240123	-65.33	546	20241210	14.10	1797	-65.33	20240123	546	14.10	20241210	1797	-65.33	20240123	546	14.10	20241210	0.19	N	365590	100	144 억		6655232	N	N	0	N	00	N
84	20241216	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	26	2	4.28	35761126	57129	31.92	608	634	608	790	426	608	625.97	4.61	0	8230	630	619	611	600	592	624	605	144	182	100	430	1	1	144447309	916	-9.61	5.76	12	0.04	-66.00	110.00	1797	20240123	-64.72	546	20241210	16.12	1797	-64.72	20240123	546	16.12	20241210	1797	-64.72	20240123	546	16.12	20241210	0.19	N	365590	100	144 억		6655232	N	N	0	N	00	N
85	20241216	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	26	2	4.28	29821736	47731	26.67	608	634	608	790	426	608	624.79	4.61	0	8231	630	619	611	600	592	624	605	144	182	100	430	1	1	144447309	916	-9.61	5.76	12	0.03	-66.00	110.00	1797	20240123	-64.72	546	20241210	16.12	1797	-64.72	20240123	546	16.12	20241210	1797	-64.72	20240123	546	16.12	20241210	0.19	N	365590	100	144 억		6655232	N	N	0	N	00	N
86	20241216	121210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	624	16	2	2.63	22010908	35319	19.73	608	632	608	790	426	608	623.20	4.61	0	4855	630	619	611	600	592	624	605	144	182	100	430	1	1	144447309	901	-9.45	5.67	12	0.02	-66.00	110.00	1797	20240123	-65.28	546	20241210	14.29	1797	-65.28	20240123	546	14.29	20241210	1797	-65.28	20240123	546	14.29	20241210	0.19	N	365590	100	144 억		6655232	N	N	0	N	00	N
87	20241216	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	628	20	2	3.29	9947689	15916	8.89	608	632	608	790	426	608	625.01	4.61	0	-998	630	619	611	600	592	624	605	144	182	100	430	1	1	144447309	907	-9.52	5.71	12	0.01	-66.00	110.00	1797	20240123	-65.05	546	20241210	15.02	1797	-65.05	20240123	546	15.02	20241210	1797	-65.05	20240123	546	15.02	20241210	0.19	N	365590	100	144 억		6655232	N	N	0	N	00	N
88	20241216	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	629	21	2	3.45	4920076	7882	4.40	608	632	608	790	426	608	624.22	4.61	0	-154	630	619	611	600	592	624	605	144	182	100	430	1	1	144447309	909	-9.53	5.72	12	0.01	-66.00	110.00	1797	20240123	-65.00	546	20241210	15.20	1797	-65.00	20240123	546	15.20	20241210	1797	-65.00	20240123	546	15.20	20241210	0.19	N	365590	100	144 억		6655232	N	N	0	N	00	N
89	20241216	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	632	24	2	3.95	2082852	3360	1.88	608	632	608	790	426	608	619.90	4.61	0	238	630	619	611	600	592	624	605	144	182	100	430	1	1	144447309	913	-9.58	5.75	12	0.00	-66.00	110.00	1797	20240123	-64.83	546	20241210	15.75	1797	-64.83	20240123	546	15.75	20241210	1797	-64.83	20240123	546	15.75	20241210	0.19	N	365590	100	144 억		6655232	N	N	0	N	00	N
90	20241213	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	6	2	1.00	109556206	178985	89.59	603	622	603	782	422	602	612.10	4.58	0	36956	627	614	607	594	587	611	591	144	180	100	430	1	1	144447309	878	-9.21	5.53	12	0.12	-66.00	110.00	1797	20240123	-66.17	546	20241210	11.36	1797	-66.17	20240123	546	11.36	20241210	1797	-66.17	20240123	546	11.36	20241210	0.19	N	365590	100	144 억		6618276	N	N	0	N	00	N
91	20241213	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	12	2	1.99	104934196	171403	85.80	603	622	603	782	422	602	612.21	4.58	0	37612	627	614	607	594	587	611	591	144	180	100	430	1	1	144447309	887	-9.30	5.58	12	0.12	-66.00	110.00	1797	20240123	-65.83	546	20241210	12.45	1797	-65.83	20240123	546	12.45	20241210	1797	-65.83	20240123	546	12.45	20241210	0.19	N	365590	100	144 억		6618276	N	N	0	N	00	N
92	20241213	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	11	2	1.83	69718751	114157	57.14	603	621	603	782	422	602	610.73	4.58	0	21043	627	614	607	594	587	611	591	144	180	100	430	1	1	144447309	885	-9.29	5.57	12	0.08	-66.00	110.00	1797	20240123	-65.89	546	20241210	12.27	1797	-65.89	20240123	546	12.27	20241210	1797	-65.89	20240123	546	12.27	20241210	0.19	N	365590	100	144 억		6618276	N	N	0	N	00	N
93	20241213	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	14	2	2.33	65802154	107770	53.95	603	621	603	782	422	602	610.58	4.58	0	19644	627	614	607	594	587	611	591	144	180	100	430	1	1	144447309	890	-9.33	5.60	12	0.07	-66.00	110.00	1797	20240123	-65.72	546	20241210	12.82	1797	-65.72	20240123	546	12.82	20241210	1797	-65.72	20240123	546	12.82	20241210	0.19	N	365590	100	144 억		6618276	N	N	0	N	00	N
94	20241213	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	12	2	1.99	54166711	88803	44.45	603	621	603	782	422	602	609.96	4.58	0	13796	627	614	607	594	587	611	591	144	180	100	430	1	1	144447309	887	-9.30	5.58	12	0.06	-66.00	110.00	1797	20240123	-65.83	546	20241210	12.45	1797	-65.83	20240123	546	12.45	20241210	1797	-65.83	20240123	546	12.45	20241210	0.19	N	365590	100	144 억		6618276	N	N	0	N	00	N
95	20241213	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	15	2	2.49	27882838	45650	22.85	603	621	603	782	422	602	610.80	4.58	0	4946	627	614	607	594	587	611	591	144	180	100	430	1	1	144447309	891	-9.35	5.61	12	0.03	-66.00	110.00	1797	20240123	-65.66	546	20241210	13.00	1797	-65.66	20240123	546	13.00	20241210	1797	-65.66	20240123	546	13.00	20241210	0.19	N	365590	100	144 억		6618276	N	N	0	N	00	N
96	20241213	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	8	2	1.33	17268313	28369	14.20	603	621	603	782	422	602	608.70	4.58	0	7572	627	614	607	594	587	611	591	144	180	100	430	1	1	144447309	881	-9.24	5.55	12	0.02	-66.00	110.00	1797	20240123	-66.05	546	20241210	11.72	1797	-66.05	20240123	546	11.72	20241210	1797	-66.05	20240123	546	11.72	20241210	0.19	N	365590	100	144 억		6618276	N	N	0	N	00	N
97	20241213	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	8	2	1.33	58633	97	0.05	603	621	603	782	422	602	604.46	4.58	0	89	627	614	607	594	587	611	591	144	180	100	430	1	1	144447309	881	-9.24	5.55	12	0.00	-66.00	110.00	1797	20240123	-66.05	546	20241210	11.72	1797	-66.05	20240123	546	11.72	20241210	1797	-66.05	20240123	546	11.72	20241210	0.19	N	365590	100	144 억		6618276	N	N	0	N	00	N
98	20241212	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	-6	5	-0.99	121414069	199775	200.13	620	620	600	790	426	608	607.77	4.57	0	12674	653	630	609	586	565	642	598	144	182	100	430	1	1	144447309	870	-9.12	5.47	12	0.14	-66.00	110.00	1797	20240123	-66.50	546	20241210	10.26	1797	-66.50	20240123	546	10.26	20241210	1797	-66.50	20240123	546	10.26	20241210	0.20	N	365590	100	144 억		6605602	N	N	0	N	00	N
99	20241212	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	-4	5	-0.66	120523847	198297	198.65	620	620	600	790	426	608	607.79	4.57	0	13321	653	630	609	586	565	642	598	144	182	100	430	1	1	144447309	872	-9.15	5.49	12	0.14	-66.00	110.00	1797	20240123	-66.39	546	20241210	10.62	1797	-66.39	20240123	546	10.62	20241210	1797	-66.39	20240123	546	10.62	20241210	0.20	N	365590	100	144 억		6605602	N	N	0	N	00	N
100	20241212	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	-6	5	-0.99	102443784	168206	168.50	620	620	601	790	426	608	609.04	4.57	0	7707	653	630	609	586	565	642	598	144	182	100	430	1	1	144447309	870	-9.12	5.47	12	0.12	-66.00	110.00	1797	20240123	-66.50	546	20241210	10.26	1797	-66.50	20240123	546	10.26	20241210	1797	-66.50	20240123	546	10.26	20241210	0.20	N	365590	100	144 억		6605602	N	N	0	N	00	N
101	20241212	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	1	2	0.16	84148224	137876	138.12	620	620	604	790	426	608	610.32	4.57	0	3990	653	630	609	586	565	642	598	144	182	100	430	1	1	144447309	880	-9.23	5.54	12	0.10	-66.00	110.00	1797	20240123	-66.11	546	20241210	11.54	1797	-66.11	20240123	546	11.54	20241210	1797	-66.11	20240123	546	11.54	20241210	0.20	N	365590	100	144 억		6605602	N	N	0	N	00	N
102	20241212	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	-2	5	-0.33	80935822	132559	132.79	620	620	606	790	426	608	610.56	4.57	0	7980	653	630	609	586	565	642	598	144	182	100	430	1	1	144447309	875	-9.18	5.51	12	0.09	-66.00	110.00	1797	20240123	-66.28	546	20241210	10.99	1797	-66.28	20240123	546	10.99	20241210	1797	-66.28	20240123	546	10.99	20241210	0.20	N	365590	100	144 억		6605602	N	N	0	N	00	N
103	20241212	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	2	2	0.33	66245037	108410	108.60	620	620	607	790	426	608	611.06	4.57	0	12968	653	630	609	586	565	642	598	144	182	100	430	1	1	144447309	881	-9.24	5.55	12	0.08	-66.00	110.00	1797	20240123	-66.05	546	20241210	11.72	1797	-66.05	20240123	546	11.72	20241210	1797	-66.05	20240123	546	11.72	20241210	0.20	N	365590	100	144 억		6605602	N	N	0	N	00	N
104	20241212	101147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	8	2	1.32	36795869	60086	60.19	620	620	608	790	426	608	612.39	4.57	0	4627	653	630	609	586	565	642	598	144	182	100	430	1	1	144447309	890	-9.33	5.60	12	0.04	-66.00	110.00	1797	20240123	-65.72	546	20241210	12.82	1797	-65.72	20240123	546	12.82	20241210	1797	-65.72	20240123	546	12.82	20241210	0.20	N	365590	100	144 억		6605602	N	N	0	N	00	N
105	20241212	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	12	2	1.97	13458981	22054	22.09	620	620	608	790	426	608	610.27	4.57	0	3986	653	630	609	586	565	642	598	144	182	100	430	1	1	144447309	896	-9.39	5.64	12	0.02	-66.00	110.00	1797	20240123	-65.50	546	20241210	13.55	1797	-65.50	20240123	546	13.55	20241210	1797	-65.50	20240123	546	13.55	20241210	0.20	N	365590	100	144 억		6605602	N	N	0	N	00	N
106	20241211	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	20	2	3.40	60084613	97614	37.79	596	632	588	764	412	588	615.57	4.56	0	17848	624	606	576	558	528	615	567	144	176	100	420	1	1	144447309	878	-9.21	5.53	12	0.07	-66.00	110.00	1797	20240123	-66.17	546	20241210	11.36	1797	-66.17	20240123	546	11.36	20241210	1797	-66.17	20240123	546	11.36	20241210	0.19	N	365590	100	144 억		6587754	N	N	0	N	00	N
107	20241211	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	29	2	4.93	58198871	94519	36.59	596	632	588	764	412	588	615.74	4.56	0	19741	624	606	576	558	528	615	567	144	176	100	420	1	1	144447309	891	-9.35	5.61	12	0.07	-66.00	110.00	1797	20240123	-65.66	546	20241210	13.00	1797	-65.66	20240123	546	13.00	20241210	1797	-65.66	20240123	546	13.00	20241210	0.19	N	365590	100	144 억		6587754	N	N	0	N	00	N
108	20241211	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	30	2	5.10	53691967	87192	33.75	596	632	588	764	412	588	615.79	4.56	0	13712	624	606	576	558	528	615	567	144	176	100	420	1	1	144447309	893	-9.36	5.62	12	0.06	-66.00	110.00	1797	20240123	-65.61	546	20241210	13.19	1797	-65.61	20240123	546	13.19	20241210	1797	-65.61	20240123	546	13.19	20241210	0.19	N	365590	100	144 억		6587754	N	N	0	N	00	N
109	20241211	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	32	2	5.44	51734056	84032	32.53	596	632	588	764	412	588	615.65	4.56	0	12637	624	606	576	558	528	615	567	144	176	100	420	1	1	144447309	896	-9.39	5.64	12	0.06	-66.00	110.00	1797	20240123	-65.50	546	20241210	13.55	1797	-65.50	20240123	546	13.55	20241210	1797	-65.50	20240123	546	13.55	20241210	0.19	N	365590	100	144 억		6587754	N	N	0	N	00	N
110	20241211	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	28	2	4.76	36957904	60231	23.31	596	632	588	764	412	588	613.60	4.56	0	8592	624	606	576	558	528	615	567	144	176	100	420	1	1	144447309	890	-9.33	5.60	12	0.04	-66.00	110.00	1797	20240123	-65.72	546	20241210	12.82	1797	-65.72	20240123	546	12.82	20241210	1797	-65.72	20240123	546	12.82	20241210	0.19	N	365590	100	144 억		6587754	N	N	0	N	00	N
111	20241211	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	28	2	4.76	33399791	54434	21.07	596	632	588	764	412	588	613.58	4.56	0	5540	624	606	576	558	528	615	567	144	176	100	420	1	1	144447309	890	-9.33	5.60	12	0.04	-66.00	110.00	1797	20240123	-65.72	546	20241210	12.82	1797	-65.72	20240123	546	12.82	20241210	1797	-65.72	20240123	546	12.82	20241210	0.19	N	365590	100	144 억		6587754	N	N	0	N	00	N
112	20241211	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	632	44	2	7.48	22356532	36623	14.18	596	632	588	764	412	588	610.45	4.56	0	3818	624	606	576	558	528	615	567	144	176	100	420	1	1	144447309	913	-9.58	5.75	12	0.03	-66.00	110.00	1797	20240123	-64.83	546	20241210	15.75	1797	-64.83	20240123	546	15.75	20241210	1797	-64.83	20240123	546	15.75	20241210	0.19	N	365590	100	144 억		6587754	N	N	0	N	00	N
113	20241211	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	594	6	2	1.02	784432	1327	0.51	596	596	588	764	412	588	591.13	4.56	0	694	624	606	576	558	528	615	567	144	176	100	420	1	1	144447309	858	-9.00	5.40	12	0.00	-66.00	110.00	1797	20240123	-66.94	546	20241210	8.79	1797	-66.94	20240123	546	8.79	20241210	1797	-66.94	20240123	546	8.79	20241210	0.19	N	365590	100	144 억		6587754	N	N	0	N	00	N
114	20241210	161148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	588	35	2	6.33	146015832	258231	59.88	546	594	546	718	388	553	565.44	4.52	0	80388	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	849	-8.91	5.35	12	0.18	-66.00	110.00	1797	20240123	-67.28	546	20241210	7.69	1797	-67.28	20240123	546	7.69	20241210	1797	-67.28	20240123	546	7.69	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
115	20241210	151151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	588	35	2	6.33	139923678	247880	57.48	546	594	546	718	388	553	564.48	4.52	0	81260	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	849	-8.91	5.35	12	0.17	-66.00	110.00	1797	20240123	-67.28	546	20241210	7.69	1797	-67.28	20240123	546	7.69	20241210	1797	-67.28	20240123	546	7.69	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
116	20241210	141150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	582	29	2	5.24	131573421	233644	54.18	546	585	546	718	388	553	563.14	4.52	0	80170	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	841	-8.82	5.29	12	0.16	-66.00	110.00	1797	20240123	-67.61	546	20241210	6.59	1797	-67.61	20240123	546	6.59	20241210	1797	-67.61	20240123	546	6.59	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
117	20241210	131153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	576	23	2	4.16	118319714	210781	48.88	546	580	546	718	388	553	561.34	4.52	0	72192	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	832	-8.73	5.24	12	0.15	-66.00	110.00	1797	20240123	-67.95	546	20241210	5.49	1797	-67.95	20240123	546	5.49	20241210	1797	-67.95	20240123	546	5.49	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
118	20241210	121150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	569	16	2	2.89	109969167	196260	45.51	546	580	546	718	388	553	560.32	4.52	0	68772	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	822	-8.62	5.17	12	0.14	-66.00	110.00	1797	20240123	-68.34	546	20241210	4.21	1797	-68.34	20240123	546	4.21	20241210	1797	-68.34	20240123	546	4.21	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
119	20241210	111150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	566	13	2	2.35	86604109	155205	35.99	546	580	546	718	388	553	558.00	4.52	0	57178	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	818	-8.58	5.15	12	0.11	-66.00	110.00	1797	20240123	-68.50	546	20241210	3.66	1797	-68.50	20240123	546	3.66	20241210	1797	-68.50	20240123	546	3.66	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
120	20241210	101151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	554	1	2	0.18	70824063	127083	29.47	546	580	546	718	388	553	557.31	4.52	0	39797	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	800	-8.39	5.04	12	0.09	-66.00	110.00	1797	20240123	-69.17	546	20241210	1.47	1797	-69.17	20240123	546	1.47	20241210	1797	-69.17	20240123	546	1.47	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
121	20241210	091158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	559	6	2	1.08	6165969	11194	2.60	546	564	546	718	388	553	550.83	4.52	0	5116	680	616	583	519	486	600	503	144	165	100	390	1	1	144447309	807	-8.47	5.08	12	0.01	-66.00	110.00	1797	20240123	-68.89	546	20241210	2.38	1797	-68.89	20240123	546	2.38	20241210	1797	-68.89	20240123	546	2.38	20241210	0.22	N	365590	100	144 억		6523363	N	N	0	N	00	N
122	20241209	161147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	553	-94	5	-14.53	250043354	429273	150.64	647	647	550	841	453	647	582.50	4.53	0	-20978	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	799	-8.38	5.03	12	0.30	-66.00	110.00	1797	20240123	-69.23	550	20241209	0.55	1797	-69.23	20240123	550	0.55	20241209	1797	-69.23	20240123	550	0.55	20241209	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
123	20241209	151149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	560	-87	5	-13.45	245102748	420343	147.51	647	647	550	841	453	647	583.10	4.53	0	-18187	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	809	-8.48	5.09	12	0.29	-66.00	110.00	1797	20240123	-68.84	550	20241209	1.82	1797	-68.84	20240123	550	1.82	20241209	1797	-68.84	20240123	550	1.82	20241209	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
124	20241209	141148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	555	-92	5	-14.22	171927409	289167	101.48	647	647	550	841	453	647	594.56	4.53	0	-27795	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	802	-8.41	5.05	12	0.20	-66.00	110.00	1797	20240123	-69.12	550	20241209	0.91	1797	-69.12	20240123	550	0.91	20241209	1797	-69.12	20240123	550	0.91	20241209	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
125	20241209	131152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	596	-51	5	-7.88	105574273	172214	60.43	647	647	593	841	453	647	613.04	4.53	0	-29062	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	861	-9.03	5.42	12	0.12	-66.00	110.00	1797	20240123	-66.83	593	20241209	0.51	1797	-66.83	20240123	593	0.51	20241209	1797	-66.83	20240123	593	0.51	20241209	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
126	20241209	121147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	609	-38	5	-5.87	76892464	124401	43.66	647	647	605	841	453	647	618.10	4.53	0	-24119	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	880	-9.23	5.54	12	0.09	-66.00	110.00	1797	20240123	-66.11	605	20241209	0.66	1797	-66.11	20240123	605	0.66	20241209	1797	-66.11	20240123	605	0.66	20241209	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
127	20241209	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	-31	5	-4.79	56430354	90980	31.93	647	647	612	841	453	647	620.25	4.53	0	-23786	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	890	-9.33	5.60	12	0.06	-66.00	110.00	1797	20240123	-65.72	610	20241206	0.98	1797	-65.72	20240123	610	0.98	20241206	1797	-65.72	20240123	610	0.98	20241206	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
128	20241209	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	-30	5	-4.64	35781493	57407	20.15	647	647	612	841	453	647	623.29	4.53	0	-15805	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	891	-9.35	5.61	12	0.04	-66.00	110.00	1797	20240123	-65.66	610	20241206	1.15	1797	-65.66	20240123	610	1.15	20241206	1797	-65.66	20240123	610	1.15	20241206	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
129	20241209	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	-25	5	-3.86	3524212	5636	1.98	647	647	612	841	453	647	625.30	4.53	0	-1090	713	680	645	612	577	662	594	144	194	100	460	1	1	144447309	898	-9.42	5.65	12	0.00	-66.00	110.00	1797	20240123	-65.39	610	20241206	1.97	1797	-65.39	20240123	610	1.97	20241206	1797	-65.39	20240123	610	1.97	20241206	0.23	N	365590	100	144 억		6547308	N	N	0	N	00	N
130	20241206	161138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	647	-31	5	-4.57	182247670	284902	474.65	654	678	610	881	475	678	639.68	4.49	0	61208	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	935	-9.80	5.88	12	0.20	-66.00	110.00	1800	20231129	-64.06	610	20241206	6.07	1797	-64.00	20240123	610	6.07	20241206	1797	-64.00	20240123	610	6.07	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
131	20241206	151142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	641	-37	5	-5.46	173982699	272016	453.19	654	678	610	881	475	678	639.60	4.49	0	61054	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	926	-9.71	5.83	12	0.19	-66.00	110.00	1800	20231129	-64.39	610	20241206	5.08	1797	-64.33	20240123	610	5.08	20241206	1797	-64.33	20240123	610	5.08	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
132	20241206	141139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	644	-34	5	-5.01	164419826	256845	427.91	654	678	610	881	475	678	640.15	4.49	0	58491	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	930	-9.76	5.85	12	0.18	-66.00	110.00	1800	20231129	-64.22	610	20241206	5.57	1797	-64.16	20240123	610	5.57	20241206	1797	-64.16	20240123	610	5.57	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
133	20241206	131140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	644	-34	5	-5.01	114999358	178542	297.46	654	678	630	881	475	678	644.10	4.49	0	47617	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	930	-9.76	5.85	12	0.12	-66.00	110.00	1800	20231129	-64.22	630	20241206	2.22	1797	-64.16	20240123	630	2.22	20241206	1797	-64.16	20240123	630	2.22	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
134	20241206	121131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	644	-34	5	-5.01	108654684	168684	281.03	654	678	630	881	475	678	644.13	4.49	0	46894	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	930	-9.76	5.85	12	0.12	-66.00	110.00	1800	20231129	-64.22	630	20241206	2.22	1797	-64.16	20240123	630	2.22	20241206	1797	-64.16	20240123	630	2.22	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
135	20241206	111130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	635	-43	5	-6.34	88176942	136592	227.57	654	678	630	881	475	678	645.55	4.49	0	25848	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	917	-9.62	5.77	12	0.09	-66.00	110.00	1800	20231129	-64.72	630	20241206	0.79	1797	-64.66	20240123	630	0.79	20241206	1797	-64.66	20240123	630	0.79	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
136	20241206	101130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	653	-25	5	-3.69	36175395	54927	91.51	654	678	649	881	475	678	658.61	4.49	0	7214	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	943	-9.89	5.94	12	0.04	-66.00	110.00	1800	20231129	-63.72	649	20241206	0.62	1797	-63.66	20240123	649	0.62	20241206	1797	-63.66	20240123	649	0.62	20241206	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
137	20241206	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	677	-1	5	-0.15	4791520	7248	12.08	654	678	654	881	475	678	661.08	4.49	0	3549	728	703	690	665	652	696	658	144	203	100	480	1	1	144447309	978	-10.26	6.15	12	0.01	-66.00	110.00	1800	20231129	-62.39	650	20241204	4.15	1797	-62.33	20240123	650	4.15	20241204	1797	-62.33	20240123	650	4.15	20241204	0.25	N	365590	100	144 억		6486300	N	N	0	N	00	N
138	20241205	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	678	-5	5	-0.73	40591895	59597	34.99	690	715	677	887	479	683	681.11	4.51	0	-34231	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	979	-10.27	6.16	12	0.04	-66.00	110.00	1801	20231128	-62.35	650	20241204	4.31	1797	-62.27	20240123	650	4.31	20241204	1797	-62.27	20240123	650	4.31	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
139	20241205	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	681	-2	5	-0.29	39159019	57488	33.75	690	715	677	887	479	683	681.17	4.51	0	-33960	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	984	-10.32	6.19	12	0.04	-66.00	110.00	1801	20231128	-62.19	650	20241204	4.77	1797	-62.10	20240123	650	4.77	20241204	1797	-62.10	20240123	650	4.77	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
140	20241205	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	681	-2	5	-0.29	26160036	38340	22.51	690	715	678	887	479	683	682.32	4.51	0	-20932	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	984	-10.32	6.19	12	0.03	-66.00	110.00	1801	20231128	-62.19	650	20241204	4.77	1797	-62.10	20240123	650	4.77	20241204	1797	-62.10	20240123	650	4.77	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
141	20241205	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	682	-1	5	-0.15	24082347	35288	20.72	690	715	678	887	479	683	682.45	4.51	0	-19374	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	985	-10.33	6.20	12	0.02	-66.00	110.00	1801	20231128	-62.13	650	20241204	4.92	1797	-62.05	20240123	650	4.92	20241204	1797	-62.05	20240123	650	4.92	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
142	20241205	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	683	0	3	0.00	23335541	34194	20.08	690	715	678	887	479	683	682.45	4.51	0	-18967	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	987	-10.35	6.21	12	0.02	-66.00	110.00	1801	20231128	-62.08	650	20241204	5.08	1797	-61.99	20240123	650	5.08	20241204	1797	-61.99	20240123	650	5.08	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
143	20241205	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	680	-3	5	-0.44	21141989	30978	18.19	690	715	678	887	479	683	682.48	4.51	0	-16814	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	982	-10.30	6.18	12	0.02	-66.00	110.00	1801	20231128	-62.24	650	20241204	4.62	1797	-62.16	20240123	650	4.62	20241204	1797	-62.16	20240123	650	4.62	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
144	20241205	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	683	0	3	0.00	12928933	18946	11.12	690	715	678	887	479	683	682.41	4.51	0	-10496	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	987	-10.35	6.21	12	0.01	-66.00	110.00	1801	20231128	-62.08	650	20241204	5.08	1797	-61.99	20240123	650	5.08	20241204	1797	-61.99	20240123	650	5.08	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
145	20241205	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	686	3	2	0.44	950216	1380	0.81	690	715	685	887	479	683	688.56	4.51	0	756	713	698	674	659	635	705	666	144	204	100	490	1	1	144447309	991	-10.39	6.24	12	0.00	-66.00	110.00	1801	20231128	-61.91	650	20241204	5.54	1797	-61.83	20240123	650	5.54	20241204	1797	-61.83	20240123	650	5.54	20241204	0.24	N	365590	100	144 억		6520496	N	N	0	N	00	N
146	20241204	161057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	683	-2	5	-0.29	113958818	170323	75.40	680	689	650	890	480	685	669.07	4.48	0	42565	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	987	-10.35	6.21	12	0.12	-66.00	110.00	1801	20231128	-62.08	650	20241204	5.08	1797	-61.99	20240123	650	5.08	20241204	1797	-61.99	20240123	650	5.08	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
147	20241204	151059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	673	-12	5	-1.75	112764726	168575	74.63	680	689	650	890	480	685	668.93	4.48	0	43007	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	972	-10.20	6.12	12	0.12	-66.00	110.00	1801	20231128	-62.63	650	20241204	3.54	1797	-62.55	20240123	650	3.54	20241204	1797	-62.55	20240123	650	3.54	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
148	20241204	141101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	689	4	2	0.58	90506139	135618	60.04	680	689	650	890	480	685	667.36	4.48	0	32240	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	995	-10.44	6.26	12	0.09	-66.00	110.00	1801	20231128	-61.74	650	20241204	6.00	1797	-61.66	20240123	650	6.00	20241204	1797	-61.66	20240123	650	6.00	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
149	20241204	131054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	664	-21	5	-3.07	58594236	88561	39.20	680	685	650	890	480	685	661.63	4.48	0	21702	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	959	-10.06	6.04	12	0.06	-66.00	110.00	1801	20231128	-63.13	650	20241204	2.15	1797	-63.05	20240123	650	2.15	20241204	1797	-63.05	20240123	650	2.15	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
150	20241204	121049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	658	-27	5	-3.94	48526425	73295	32.45	680	685	650	890	480	685	662.07	4.48	0	8928	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	950	-9.97	5.98	12	0.05	-66.00	110.00	1801	20231128	-63.46	650	20241204	1.23	1797	-63.38	20240123	650	1.23	20241204	1797	-63.38	20240123	650	1.23	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
151	20241204	111038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	661	-24	5	-3.50	42049161	63454	28.09	680	685	650	890	480	685	662.67	4.48	0	8732	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	955	-10.02	6.01	12	0.04	-66.00	110.00	1801	20231128	-63.30	650	20241204	1.69	1797	-63.22	20240123	650	1.69	20241204	1797	-63.22	20240123	650	1.69	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
152	20241204	101040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	665	-20	5	-2.92	24015809	36140	16.00	680	685	650	890	480	685	664.52	4.48	0	-652	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	961	-10.08	6.05	12	0.03	-66.00	110.00	1801	20231128	-63.08	650	20241204	2.31	1797	-62.99	20240123	650	2.31	20241204	1797	-62.99	20240123	650	2.31	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
153	20241204	091101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	681	-4	5	-0.58	1187253	1754	0.78	680	682	670	890	480	685	676.88	4.48	0	-1446	755	720	700	665	645	710	655	144	205	100	490	1	1	144447309	984	-10.32	6.19	12	0.00	-66.00	110.00	1801	20231128	-62.19	670	20241204	1.64	1797	-62.10	20240123	670	1.64	20241204	1797	-62.10	20240123	670	1.64	20241204	0.24	N	365590	100	144 억		6477802	N	N	0	N	00	N
154	20241203	161146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	685	-17	5	-2.42	156134553	225492	239.98	702	735	680	912	492	702	692.42	4.50	0	-41824	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	989	-10.38	6.23	12	0.16	-66.00	110.00	1801	20231128	-61.97	680	20241203	0.74	1797	-61.88	20240123	680	0.74	20241203	1797	-61.88	20240123	680	0.74	20241203	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
155	20241203	151230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	688	-14	5	-1.99	147538626	212928	226.61	702	735	680	912	492	702	692.90	4.50	0	-43937	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	994	-10.42	6.25	12	0.15	-66.00	110.00	1801	20231128	-61.80	680	20241203	1.18	1797	-61.71	20240123	680	1.18	20241203	1797	-61.71	20240123	680	1.18	20241203	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
156	20241203	141205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	686	-16	5	-2.28	121711410	175309	186.57	702	735	680	912	492	702	694.27	4.50	0	-45529	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	991	-10.39	6.24	12	0.12	-66.00	110.00	1801	20231128	-61.91	680	20241203	0.88	1797	-61.83	20240123	680	0.88	20241203	1797	-61.83	20240123	680	0.88	20241203	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
157	20241203	131205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	690	-12	5	-1.71	75860678	108387	115.35	702	735	688	912	492	702	699.91	4.50	0	-31237	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	997	-10.45	6.27	12	0.08	-66.00	110.00	1801	20231128	-61.69	688	20241203	0.29	1797	-61.60	20240123	688	0.29	20241203	1797	-61.60	20240123	688	0.29	20241203	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
158	20241203	121225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	702	0	3	0.00	62045771	88444	94.13	702	735	692	912	492	702	701.53	4.50	0	-18891	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	1014	-10.64	6.38	12	0.06	-66.00	110.00	1801	20231128	-61.02	692	20241203	1.45	1797	-60.93	20240123	692	1.45	20241203	1797	-60.93	20240123	692	1.45	20241203	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
159	20241203	111155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	703	1	2	0.14	21645193	30719	32.69	702	735	692	912	492	702	704.62	4.50	0	-3836	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	1015	-10.65	6.39	12	0.02	-66.00	110.00	1801	20231128	-60.97	692	20241203	1.59	1797	-60.88	20240123	692	1.59	20241203	1797	-60.88	20240123	692	1.59	20241203	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
160	20241203	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	3	2	0.43	8602900	12145	12.93	702	735	702	912	492	702	708.35	4.50	0	2569	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	1018	-10.68	6.41	12	0.01	-66.00	110.00	1801	20231128	-60.86	696	20241202	1.29	1797	-60.77	20240123	696	1.29	20241202	1797	-60.77	20240123	696	1.29	20241202	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
161	20241203	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	729	27	2	3.85	82249	113	0.12	702	735	702	912	492	702	727.87	4.50	0	0	743	722	709	688	675	716	682	144	210	100	500	1	1	144447309	1053	-11.05	6.63	12	0.00	-66.00	110.00	1801	20231128	-59.52	696	20241202	4.74	1797	-59.43	20240123	696	4.74	20241202	1797	-59.43	20240123	696	4.74	20241202	0.24	N	365590	100	144 억		6500870	N	N	0	N	00	N
162	20241202	161114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	702	-18	5	-2.50	66260669	93817	147.57	720	730	696	936	504	720	706.28	4.52	0	-26953	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1014	-10.64	6.38	12	0.06	-66.00	110.00	1801	20231128	-61.02	696	20241202	0.86	1797	-60.93	20240123	696	0.86	20241202	1797	-60.93	20240123	696	0.86	20241202	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
163	20241202	151317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	701	-19	5	-2.64	65100255	92164	144.97	720	730	696	936	504	720	706.35	4.52	0	-26416	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1013	-10.62	6.37	12	0.06	-66.00	110.00	1801	20231128	-61.08	696	20241202	0.72	1797	-60.99	20240123	696	0.72	20241202	1797	-60.99	20240123	696	0.72	20241202	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
164	20241202	141208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	709	-11	5	-1.53	58974054	83432	131.23	720	730	696	936	504	720	706.85	4.52	0	-26497	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1024	-10.74	6.45	12	0.06	-66.00	110.00	1801	20231128	-60.63	696	20241202	1.87	1797	-60.55	20240123	696	1.87	20241202	1797	-60.55	20240123	696	1.87	20241202	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
165	20241202	131130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	698	-22	5	-3.06	46839507	66292	104.27	720	730	696	936	504	720	706.56	4.52	0	-24773	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1008	-10.58	6.35	12	0.05	-66.00	110.00	1801	20231128	-61.24	696	20241202	0.29	1797	-61.16	20240123	696	0.29	20241202	1797	-61.16	20240123	696	0.29	20241202	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
166	20241202	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	-15	5	-2.08	27115917	38181	60.06	720	730	704	936	504	720	710.19	4.52	0	-11887	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1018	-10.68	6.41	12	0.03	-66.00	110.00	1801	20231128	-60.86	699	20241115	0.86	1797	-60.77	20240123	699	0.86	20241115	1797	-60.77	20240123	699	0.86	20241115	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
167	20241202	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	708	-12	5	-1.67	16415295	23019	36.21	720	730	708	936	504	720	713.12	4.52	0	-7217	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1023	-10.73	6.44	12	0.02	-66.00	110.00	1801	20231128	-60.69	699	20241115	1.29	1797	-60.60	20240123	699	1.29	20241115	1797	-60.60	20240123	699	1.29	20241115	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
168	20241202	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	714	-6	5	-0.83	6902321	9609	15.11	720	730	713	936	504	720	718.32	4.52	0	2529	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1031	-10.82	6.49	12	0.01	-66.00	110.00	1801	20231128	-60.36	699	20241115	2.15	1797	-60.27	20240123	699	2.15	20241115	1797	-60.27	20240123	699	2.15	20241115	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N
169	20241202	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	714	-6	5	-0.83	2374653	3299	5.19	720	730	713	936	504	720	719.81	4.52	0	1320	742	731	721	710	700	726	705	144	216	100	510	1	1	144447309	1031	-10.82	6.49	12	0.00	-66.00	110.00	1801	20231128	-60.36	699	20241115	2.15	1797	-60.27	20240123	699	2.15	20241115	1797	-60.27	20240123	699	2.15	20241115	0.25	N	365590	100	144 억		6527823	N	N	0	N	00	N