KissMeData/069330/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1289	-20	5	-1.53	19878076	15414	53.79	1299	1302	1277	1701	917	1309	1289.61	0.41	-307	1333	1320	1302	1289	1271	1327	1296	71	392	500	890	1	1	14191091	183	-5.83	0.97	12	0.11	-221.00	1327.00	2150	20231218	-40.05	1193	20241104	8.05	1671	-22.86	20240109	1193	8.05	20241104	2150	-40.05	20231218	1193	8.05	20241104	0.12	N	069330	500	70 억	58177	N	N	N	N
3	20241129	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1283	-26	5	-1.99	12773418	9886	34.50	1299	1302	1277	1701	917	1309	1292.07	0.41	-202	1333	1320	1302	1289	1271	1327	1296	71	392	500	890	1	1	14191091	182	-5.81	0.97	12	0.07	-221.00	1327.00	2150	20231218	-40.33	1193	20241104	7.54	1671	-23.22	20240109	1193	7.54	20241104	2150	-40.33	20231218	1193	7.54	20241104	0.12	N	069330	500	70 억	58177	N	N	N	N
4	20241129	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1301	-8	5	-0.61	8101305	6242	21.78	1299	1302	1284	1701	917	1309	1297.87	0.41	128	1333	1320	1302	1289	1271	1327	1296	71	392	500	890	1	1	14191091	185	-5.89	0.98	12	0.04	-221.00	1327.00	2150	20231218	-39.49	1193	20241104	9.05	1671	-22.14	20240109	1193	9.05	20241104	2150	-39.49	20231218	1193	9.05	20241104	0.12	N	069330	500	70 억	58177	N	N	N	N
5	20241129	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1301	-8	5	-0.61	8101305	6242	21.78	1299	1302	1284	1701	917	1309	1297.87	0.41	128	1333	1320	1302	1289	1271	1327	1296	71	392	500	890	1	1	14191091	185	-5.89	0.98	12	0.04	-221.00	1327.00	2150	20231218	-39.49	1193	20241104	9.05	1671	-22.14	20240109	1193	9.05	20241104	2150	-39.49	20231218	1193	9.05	20241104	0.12	N	069330	500	70 억	58177	N	N	N	N
6	20241129	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1302	-7	5	-0.53	7765235	5981	20.87	1299	1302	1296	1701	917	1309	1298.32	0.41	-11	1333	1320	1302	1289	1271	1327	1296	71	392	500	890	1	1	14191091	185	-5.89	0.98	12	0.04	-221.00	1327.00	2150	20231218	-39.44	1193	20241104	9.14	1671	-22.08	20240109	1193	9.14	20241104	2150	-39.44	20231218	1193	9.14	20241104	0.12	N	069330	500	70 억	58177	N	N	N	N
7	20241129	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1302	-7	5	-0.53	7765235	5981	20.87	1299	1302	1296	1701	917	1309	1298.32	0.41	-11	1333	1320	1302	1289	1271	1327	1296	71	392	500	890	1	1	14191091	185	-5.89	0.98	12	0.04	-221.00	1327.00	2150	20231218	-39.44	1193	20241104	9.14	1671	-22.08	20240109	1193	9.14	20241104	2150	-39.44	20231218	1193	9.14	20241104	0.12	N	069330	500	70 억	58177	N	N	N	N
8	20241129	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	-11	5	-0.84	5193	4	0.01	1299	1299	1298	1701	917	1309	1298.25	0.41	-3	1333	1320	1302	1289	1271	1327	1296	71	392	500	890	1	1	14191091	184	-5.87	0.98	12	0.00	-221.00	1327.00	2150	20231218	-39.63	1193	20241104	8.80	1671	-22.32	20240109	1193	8.80	20241104	2150	-39.63	20231218	1193	8.80	20241104	0.12	N	069330	500	70 억	58177	N	N	N	N
9	20241129	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1309	0	3	0.00	0	0	0.00	0	0	0	1701	917	1309	0.00	0.41	0	1333	1320	1302	1289	1271	1327	1296	71	392	500	890	1	1	14191091	186	-5.92	0.99	12	0.00	-221.00	1327.00	2150	20231218	-39.12	1193	20241104	9.72	1671	-21.66	20240109	1193	9.72	20241104	2150	-39.12	20231218	1193	9.72	20241104	0.12	N	069330	500	70 억	58177	N	N	N	N
10	20241128	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1309	-6	5	-0.46	37193799	28654	217.64	1306	1315	1284	1709	921	1315	1298.03	0.42	-1609	1335	1324	1306	1295	1277	1316	1287	71	394	500	890	1	1	14191091	186	-5.92	0.99	12	0.20	-221.00	1327.00	2150	20231218	-39.12	1193	20241104	9.72	1671	-21.66	20240109	1193	9.72	20241104	2150	-39.12	20231218	1193	9.72	20241104	0.13	N	069330	500	70 억	59786	N	N	N	N
11	20241128	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1289	-26	5	-1.98	28725610	22133	168.11	1306	1315	1284	1709	921	1315	1297.86	0.42	-602	1335	1324	1306	1295	1277	1316	1287	71	394	500	890	1	1	14191091	183	-5.83	0.97	12	0.16	-221.00	1327.00	2150	20231218	-40.05	1193	20241104	8.05	1671	-22.86	20240109	1193	8.05	20241104	2150	-40.05	20231218	1193	8.05	20241104	0.13	N	069330	500	70 억	59786	N	N	N	N
12	20241128	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1289	-26	5	-1.98	27139971	20902	158.76	1306	1315	1284	1709	921	1315	1298.44	0.42	-601	1335	1324	1306	1295	1277	1316	1287	71	394	500	890	1	1	14191091	183	-5.83	0.97	12	0.15	-221.00	1327.00	2150	20231218	-40.05	1193	20241104	8.05	1671	-22.86	20240109	1193	8.05	20241104	2150	-40.05	20231218	1193	8.05	20241104	0.13	N	069330	500	70 억	59786	N	N	N	N
13	20241128	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1292	-23	5	-1.75	27132232	20896	158.71	1306	1315	1284	1709	921	1315	1298.44	0.42	-595	1335	1324	1306	1295	1277	1316	1287	71	394	500	890	1	1	14191091	183	-5.85	0.97	12	0.15	-221.00	1327.00	2150	20231218	-39.91	1193	20241104	8.30	1671	-22.68	20240109	1193	8.30	20241104	2150	-39.91	20231218	1193	8.30	20241104	0.13	N	069330	500	70 억	59786	N	N	N	N
14	20241128	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1292	-23	5	-1.75	27132232	20896	158.71	1306	1315	1284	1709	921	1315	1298.44	0.42	-595	1335	1324	1306	1295	1277	1316	1287	71	394	500	890	1	1	14191091	183	-5.85	0.97	12	0.15	-221.00	1327.00	2150	20231218	-39.91	1193	20241104	8.30	1671	-22.68	20240109	1193	8.30	20241104	2150	-39.91	20231218	1193	8.30	20241104	0.13	N	069330	500	70 억	59786	N	N	N	N
15	20241128	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1299	-16	5	-1.22	22842198	17563	133.40	1306	1315	1290	1709	921	1315	1300.59	0.42	41	1335	1324	1306	1295	1277	1316	1287	71	394	500	890	1	1	14191091	184	-5.88	0.98	12	0.12	-221.00	1327.00	2150	20231218	-39.58	1193	20241104	8.89	1671	-22.26	20240109	1193	8.89	20241104	2150	-39.58	20231218	1193	8.89	20241104	0.13	N	069330	500	70 억	59786	N	N	N	N
16	20241128	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1299	-16	5	-1.22	15589853	11980	90.99	1306	1315	1290	1709	921	1315	1301.32	0.42	107	1335	1324	1306	1295	1277	1316	1287	71	394	500	890	1	1	14191091	184	-5.88	0.98	12	0.08	-221.00	1327.00	2150	20231218	-39.58	1193	20241104	8.89	1671	-22.26	20240109	1193	8.89	20241104	2150	-39.58	20231218	1193	8.89	20241104	0.13	N	069330	500	70 억	59786	N	N	N	N
17	20241128	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1299	-16	5	-1.22	2852365	2173	16.50	1306	1315	1299	1709	921	1315	1312.64	0.42	33	1335	1324	1306	1295	1277	1316	1287	71	394	500	890	1	1	14191091	184	-5.88	0.98	12	0.02	-221.00	1327.00	2150	20231218	-39.58	1193	20241104	8.89	1671	-22.26	20240109	1193	8.89	20241104	2150	-39.58	20231218	1193	8.89	20241104	0.13	N	069330	500	70 억	59786	N	N	N	N
18	20241127	160651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	-6	5	-0.45	17123571	13166	38.43	1317	1317	1288	1717	925	1321	1300.59	0.43	-1258	1377	1349	1317	1289	1257	1363	1303	71	396	500	890	1	1	14191091	187	-5.95	0.99	12	0.09	-221.00	1327.00	2150	20231218	-38.84	1193	20241104	10.23	1671	-21.30	20240109	1193	10.23	20241104	2150	-38.84	20231218	1193	10.23	20241104	0.13	N	069330	500	70 억	61002	N	N	N	N
19	20241127	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1297	-24	5	-1.82	6970457	5364	15.65	1317	1317	1288	1717	925	1321	1299.49	0.43	-1427	1377	1349	1317	1289	1257	1363	1303	71	396	500	890	1	1	14191091	184	-5.87	0.98	12	0.04	-221.00	1327.00	2150	20231218	-39.67	1193	20241104	8.72	1671	-22.38	20240109	1193	8.72	20241104	2150	-39.67	20231218	1193	8.72	20241104	0.13	N	069330	500	70 억	61002	N	N	N	N
20	20241127	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1297	-24	5	-1.82	6694286	5151	15.03	1317	1317	1288	1717	925	1321	1299.61	0.43	-1214	1377	1349	1317	1289	1257	1363	1303	71	396	500	890	1	1	14191091	184	-5.87	0.98	12	0.04	-221.00	1327.00	2150	20231218	-39.67	1193	20241104	8.72	1671	-22.38	20240109	1193	8.72	20241104	2150	-39.67	20231218	1193	8.72	20241104	0.13	N	069330	500	70 억	61002	N	N	N	N
21	20241127	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1294	-27	5	-2.04	4171159	3204	9.35	1317	1317	1288	1717	925	1321	1301.86	0.43	-1041	1377	1349	1317	1289	1257	1363	1303	71	396	500	890	1	1	14191091	184	-5.86	0.98	12	0.02	-221.00	1327.00	2150	20231218	-39.81	1193	20241104	8.47	1671	-22.56	20240109	1193	8.47	20241104	2150	-39.81	20231218	1193	8.47	20241104	0.13	N	069330	500	70 억	61002	N	N	N	N
22	20241127	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1296	-25	5	-1.89	3270497	2510	7.33	1317	1317	1288	1717	925	1321	1302.99	0.43	-785	1377	1349	1317	1289	1257	1363	1303	71	396	500	890	1	1	14191091	184	-5.86	0.98	12	0.02	-221.00	1327.00	2150	20231218	-39.72	1193	20241104	8.63	1671	-22.44	20240109	1193	8.63	20241104	2150	-39.72	20231218	1193	8.63	20241104	0.13	N	069330	500	70 억	61002	N	N	N	N
23	20241127	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1294	-27	5	-2.04	2012154	1536	4.48	1317	1317	1294	1717	925	1321	1310.00	0.43	-580	1377	1349	1317	1289	1257	1363	1303	71	396	500	890	1	1	14191091	184	-5.86	0.98	12	0.01	-221.00	1327.00	2150	20231218	-39.81	1193	20241104	8.47	1671	-22.56	20240109	1193	8.47	20241104	2150	-39.81	20231218	1193	8.47	20241104	0.13	N	069330	500	70 억	61002	N	N	N	N
24	20241127	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1305	-16	5	-1.21	1451338	1105	3.22	1317	1317	1305	1717	925	1321	1313.43	0.43	-150	1377	1349	1317	1289	1257	1363	1303	71	396	500	890	1	1	14191091	185	-5.90	0.98	12	0.01	-221.00	1327.00	2150	20231218	-39.30	1193	20241104	9.39	1671	-21.90	20240109	1193	9.39	20241104	2150	-39.30	20231218	1193	9.39	20241104	0.13	N	069330	500	70 억	61002	N	N	N	N
25	20241127	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1317	-4	5	-0.30	852099	647	1.89	1317	1317	1317	1717	925	1321	1317.00	0.43	-97	1377	1349	1317	1289	1257	1363	1303	71	396	500	890	1	1	14191091	187	-5.96	0.99	12	0.00	-221.00	1327.00	2150	20231218	-38.74	1193	20241104	10.39	1671	-21.18	20240109	1193	10.39	20241104	2150	-38.74	20231218	1193	10.39	20241104	0.13	N	069330	500	70 억	61002	N	N	N	N
26	20241126	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1321	6	2	0.46	45244289	34264	111.81	1315	1345	1285	1709	921	1315	1320.46	0.47	-4989	1377	1346	1317	1286	1257	1361	1301	71	394	500	890	1	1	14191091	187	-5.98	1.00	12	0.24	-221.00	1327.00	2150	20231218	-38.56	1193	20241104	10.73	1671	-20.95	20240109	1193	10.73	20241104	2150	-38.56	20231218	1193	10.73	20241104	0.13	N	069330	500	70 억	65991	N	N	N	N
27	20241126	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1313	-2	5	-0.15	44361345	33592	109.62	1315	1345	1285	1709	921	1315	1320.59	0.47	-4711	1377	1346	1317	1286	1257	1361	1301	71	394	500	890	1	1	14191091	186	-5.94	0.99	12	0.24	-221.00	1327.00	2150	20231218	-38.93	1193	20241104	10.06	1671	-21.42	20240109	1193	10.06	20241104	2150	-38.93	20231218	1193	10.06	20241104	0.13	N	069330	500	70 억	65991	N	N	N	N
28	20241126	140657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1312	-3	5	-0.23	44360032	33591	109.62	1315	1345	1285	1709	921	1315	1320.59	0.47	-4710	1377	1346	1317	1286	1257	1361	1301	71	394	500	890	1	1	14191091	186	-5.94	0.99	12	0.24	-221.00	1327.00	2150	20231218	-38.98	1193	20241104	9.97	1671	-21.48	20240109	1193	9.97	20241104	2150	-38.98	20231218	1193	9.97	20241104	0.13	N	069330	500	70 억	65991	N	N	N	N
29	20241126	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1313	-2	5	-0.15	43528204	32957	107.55	1315	1345	1285	1709	921	1315	1320.76	0.47	-4710	1377	1346	1317	1286	1257	1361	1301	71	394	500	890	1	1	14191091	186	-5.94	0.99	12	0.23	-221.00	1327.00	2150	20231218	-38.93	1193	20241104	10.06	1671	-21.42	20240109	1193	10.06	20241104	2150	-38.93	20231218	1193	10.06	20241104	0.13	N	069330	500	70 억	65991	N	N	N	N
30	20241126	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1329	14	2	1.06	43173613	32687	106.67	1315	1345	1285	1709	921	1315	1320.82	0.47	-4710	1377	1346	1317	1286	1257	1361	1301	71	394	500	890	1	1	14191091	189	-6.01	1.00	12	0.23	-221.00	1327.00	2150	20231218	-38.19	1193	20241104	11.40	1671	-20.47	20240109	1193	11.40	20241104	2150	-38.19	20231218	1193	11.40	20241104	0.13	N	069330	500	70 억	65991	N	N	N	N
31	20241126	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1316	1	2	0.08	12193345	9313	30.39	1315	1317	1285	1709	921	1315	1309.28	0.47	-3057	1377	1346	1317	1286	1257	1361	1301	71	394	500	890	1	1	14191091	187	-5.95	0.99	12	0.07	-221.00	1327.00	2150	20231218	-38.79	1193	20241104	10.31	1671	-21.24	20240109	1193	10.31	20241104	2150	-38.79	20231218	1193	10.31	20241104	0.13	N	069330	500	70 억	65991	N	N	N	N
32	20241126	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1286	-29	5	-2.21	4675530	3579	11.68	1315	1317	1286	1709	921	1315	1306.38	0.47	-1672	1377	1346	1317	1286	1257	1361	1301	71	394	500	890	1	1	14191091	182	-5.82	0.97	12	0.03	-221.00	1327.00	2150	20231218	-40.19	1193	20241104	7.80	1671	-23.04	20240109	1193	7.80	20241104	2150	-40.19	20231218	1193	7.80	20241104	0.13	N	069330	500	70 억	65991	N	N	N	N
33	20241126	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	0	3	0.00	808725	615	2.01	1315	1315	1315	1709	921	1315	1315.00	0.47	-90	1377	1346	1317	1286	1257	1361	1301	71	394	500	890	1	1	14191091	187	-5.95	0.99	12	0.00	-221.00	1327.00	2150	20231218	-38.84	1193	20241104	10.23	1671	-21.30	20240109	1193	10.23	20241104	2150	-38.84	20231218	1193	10.23	20241104	0.13	N	069330	500	70 억	65991	N	N	N	N
34	20241125	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	6	2	0.46	40041274	30634	157.27	1309	1348	1288	1701	917	1309	1307.09	0.46	1042	1336	1322	1311	1297	1286	1317	1292	71	392	500	890	1	1	14191091	187	-5.95	0.99	12	0.22	-221.00	1327.00	2150	20231218	-38.84	1193	20241104	10.23	1671	-21.30	20240109	1193	10.23	20241104	2150	-38.84	20231218	1193	10.23	20241104	0.13	N	069330	500	70 억	64949	N	N	N	N
35	20241125	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1294	-15	5	-1.15	37152771	28430	145.95	1309	1348	1288	1701	917	1309	1306.82	0.46	1562	1336	1322	1311	1297	1286	1317	1292	71	392	500	890	1	1	14191091	184	-5.86	0.98	12	0.20	-221.00	1327.00	2150	20231218	-39.81	1193	20241104	8.47	1671	-22.56	20240109	1193	8.47	20241104	2150	-39.81	20231218	1193	8.47	20241104	0.13	N	069330	500	70 억	64949	N	N	N	N
36	20241125	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1323	14	2	1.07	35834721	27413	140.73	1309	1348	1288	1701	917	1309	1307.22	0.46	1479	1336	1322	1311	1297	1286	1317	1292	71	392	500	890	1	1	14191091	188	-5.99	1.00	12	0.19	-221.00	1327.00	2150	20231218	-38.47	1193	20241104	10.90	1671	-20.83	20240109	1193	10.90	20241104	2150	-38.47	20231218	1193	10.90	20241104	0.13	N	069330	500	70 억	64949	N	N	N	N
37	20241125	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1323	14	2	1.07	35834721	27413	140.73	1309	1348	1288	1701	917	1309	1307.22	0.46	1479	1336	1322	1311	1297	1286	1317	1292	71	392	500	890	1	1	14191091	188	-5.99	1.00	12	0.19	-221.00	1327.00	2150	20231218	-38.47	1193	20241104	10.90	1671	-20.83	20240109	1193	10.90	20241104	2150	-38.47	20231218	1193	10.90	20241104	0.13	N	069330	500	70 억	64949	N	N	N	N
38	20241125	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1312	3	2	0.23	29455650	22499	115.50	1309	1348	1289	1701	917	1309	1309.20	0.46	1479	1336	1322	1311	1297	1286	1317	1292	71	392	500	890	1	1	14191091	186	-5.94	0.99	12	0.16	-221.00	1327.00	2150	20231218	-38.98	1193	20241104	9.97	1671	-21.48	20240109	1193	9.97	20241104	2150	-38.98	20231218	1193	9.97	20241104	0.13	N	069330	500	70 억	64949	N	N	N	N
39	20241125	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1312	3	2	0.23	28990549	22145	113.69	1309	1348	1289	1701	917	1309	1309.12	0.46	1476	1336	1322	1311	1297	1286	1317	1292	71	392	500	890	1	1	14191091	186	-5.94	0.99	12	0.16	-221.00	1327.00	2150	20231218	-38.98	1193	20241104	9.97	1671	-21.48	20240109	1193	9.97	20241104	2150	-38.98	20231218	1193	9.97	20241104	0.13	N	069330	500	70 억	64949	N	N	N	N
40	20241125	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1345	36	2	2.75	28959966	22122	113.57	1309	1348	1289	1701	917	1309	1309.10	0.46	1476	1336	1322	1311	1297	1286	1317	1292	71	392	500	890	1	1	14191091	191	-6.09	1.01	12	0.16	-221.00	1327.00	2150	20231218	-37.44	1193	20241104	12.74	1671	-19.51	20240109	1193	12.74	20241104	2150	-37.44	20231218	1193	12.74	20241104	0.13	N	069330	500	70 억	64949	N	N	N	N
41	20241125	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1303	-6	5	-0.46	7170350	5490	28.18	1309	1309	1302	1701	917	1309	1306.07	0.46	725	1336	1322	1311	1297	1286	1317	1292	71	392	500	890	1	1	14191091	185	-5.90	0.98	12	0.04	-221.00	1327.00	2150	20231218	-39.40	1193	20241104	9.22	1671	-22.02	20240109	1193	9.22	20241104	2150	-39.40	20231218	1193	9.22	20241104	0.13	N	069330	500	70 억	64949	N	N	N	N
42	20241122	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1309	-16	5	-1.21	25420112	19287	44.81	1325	1325	1300	1722	928	1325	1317.99	0.47	-1233	1389	1356	1314	1281	1239	1373	1298	71	397	500	900	1	1	14191091	186	-5.92	0.99	12	0.14	-221.00	1327.00	2150	20231218	-39.12	1193	20241104	9.72	1671	-21.66	20240109	1193	9.72	20241104	2150	-39.12	20231218	1193	9.72	20241104	0.13	N	069330	500	70 억	66182	N	N	N	N
43	20241122	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1308	-17	5	-1.28	20040918	15177	35.26	1325	1325	1300	1722	928	1325	1320.48	0.47	-806	1389	1356	1314	1281	1239	1373	1298	71	397	500	900	1	1	14191091	186	-5.92	0.99	12	0.11	-221.00	1327.00	2150	20231218	-39.16	1193	20241104	9.64	1671	-21.72	20240109	1193	9.64	20241104	2150	-39.16	20231218	1193	9.64	20241104	0.13	N	069330	500	70 억	66182	N	N	N	N
44	20241122	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1300	-25	5	-1.89	19086244	14447	33.57	1325	1325	1300	1722	928	1325	1321.12	0.47	-150	1389	1356	1314	1281	1239	1373	1298	71	397	500	900	1	1	14191091	184	-5.88	0.98	12	0.10	-221.00	1327.00	2150	20231218	-39.53	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	2150	-39.53	20231218	1193	8.97	20241104	0.13	N	069330	500	70 억	66182	N	N	N	N
45	20241122	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1323	-2	5	-0.15	16792198	12686	29.47	1325	1325	1305	1722	928	1325	1323.68	0.47	-26	1389	1356	1314	1281	1239	1373	1298	71	397	500	900	1	1	14191091	188	-5.99	1.00	12	0.09	-221.00	1327.00	2150	20231218	-38.47	1193	20241104	10.90	1671	-20.83	20240109	1193	10.90	20241104	2150	-38.47	20231218	1193	10.90	20241104	0.13	N	069330	500	70 억	66182	N	N	N	N
46	20241122	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1323	-2	5	-0.15	16792198	12686	29.47	1325	1325	1305	1722	928	1325	1323.68	0.47	-26	1389	1356	1314	1281	1239	1373	1298	71	397	500	900	1	1	14191091	188	-5.99	1.00	12	0.09	-221.00	1327.00	2150	20231218	-38.47	1193	20241104	10.90	1671	-20.83	20240109	1193	10.90	20241104	2150	-38.47	20231218	1193	10.90	20241104	0.13	N	069330	500	70 억	66182	N	N	N	N
47	20241122	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1311	-14	5	-1.06	16690327	12609	29.30	1325	1325	1305	1722	928	1325	1323.68	0.47	-26	1389	1356	1314	1281	1239	1373	1298	71	397	500	900	1	1	14191091	186	-5.93	0.99	12	0.09	-221.00	1327.00	2150	20231218	-39.02	1193	20241104	9.89	1671	-21.54	20240109	1193	9.89	20241104	2150	-39.02	20231218	1193	9.89	20241104	0.13	N	069330	500	70 억	66182	N	N	N	N
48	20241122	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1325	0	3	0.00	16585447	12529	29.11	1325	1325	1305	1722	928	1325	1323.76	0.47	-105	1389	1356	1314	1281	1239	1373	1298	71	397	500	900	1	1	14191091	188	-6.00	1.00	12	0.09	-221.00	1327.00	2150	20231218	-38.37	1193	20241104	11.06	1671	-20.71	20240109	1193	11.06	20241104	2150	-38.37	20231218	1193	11.06	20241104	0.13	N	069330	500	70 억	66182	N	N	N	N
49	20241122	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1306	-19	5	-1.43	3061491	2312	5.37	1325	1325	1306	1722	928	1325	1324.17	0.47	-313	1389	1356	1314	1281	1239	1373	1298	71	397	500	900	1	1	14191091	185	-5.91	0.98	12	0.02	-221.00	1327.00	2150	20231218	-39.26	1193	20241104	9.47	1671	-21.84	20240109	1193	9.47	20241104	2150	-39.26	20231218	1193	9.47	20241104	0.13	N	069330	500	70 억	66182	N	N	N	N
50	20241121	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1325	28	2	2.16	56375649	43040	258.79	1284	1347	1272	1686	908	1297	1309.84	0.44	3102	1325	1310	1298	1283	1271	1305	1278	71	389	500	880	1	1	14191091	188	-6.00	1.00	12	0.30	-221.00	1327.00	2150	20231218	-38.37	1193	20241104	11.06	1671	-20.71	20240109	1193	11.06	20241104	2150	-38.37	20231218	1193	11.06	20241104	0.13	N	069330	500	70 억	63080	N	N	N	N
51	20241121	150629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	18	2	1.39	55955106	42721	256.88	1284	1347	1272	1686	908	1297	1309.78	0.44	3312	1325	1310	1298	1283	1271	1305	1278	71	389	500	880	1	1	14191091	187	-5.95	0.99	12	0.30	-221.00	1327.00	2150	20231218	-38.84	1193	20241104	10.23	1671	-21.30	20240109	1193	10.23	20241104	2150	-38.84	20231218	1193	10.23	20241104	0.13	N	069330	500	70 억	63080	N	N	N	N
52	20241121	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1339	42	2	3.24	52037440	39759	239.07	1284	1347	1272	1686	908	1297	1308.82	0.44	2229	1325	1310	1298	1283	1271	1305	1278	71	389	500	880	1	1	14191091	190	-6.06	1.01	12	0.28	-221.00	1327.00	2150	20231218	-37.72	1193	20241104	12.24	1671	-19.87	20240109	1193	12.24	20241104	2150	-37.72	20231218	1193	12.24	20241104	0.13	N	069330	500	70 억	63080	N	N	N	N
53	20241121	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	18	2	1.39	30707083	23557	141.65	1284	1347	1272	1686	908	1297	1303.52	0.44	-1611	1325	1310	1298	1283	1271	1305	1278	71	389	500	880	1	1	14191091	187	-5.95	0.99	12	0.17	-221.00	1327.00	2150	20231218	-38.84	1193	20241104	10.23	1671	-21.30	20240109	1193	10.23	20241104	2150	-38.84	20231218	1193	10.23	20241104	0.13	N	069330	500	70 억	63080	N	N	N	N
54	20241121	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	18	2	1.39	30707083	23557	141.65	1284	1347	1272	1686	908	1297	1303.52	0.44	-1611	1325	1310	1298	1283	1271	1305	1278	71	389	500	880	1	1	14191091	187	-5.95	0.99	12	0.17	-221.00	1327.00	2150	20231218	-38.84	1193	20241104	10.23	1671	-21.30	20240109	1193	10.23	20241104	2150	-38.84	20231218	1193	10.23	20241104	0.13	N	069330	500	70 억	63080	N	N	N	N
55	20241121	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1296	-1	5	-0.08	25103079	19360	116.41	1284	1302	1272	1686	908	1297	1296.65	0.44	1087	1325	1310	1298	1283	1271	1305	1278	71	389	500	880	1	1	14191091	184	-5.86	0.98	12	0.14	-221.00	1327.00	2150	20231218	-39.72	1193	20241104	8.63	1671	-22.44	20240109	1193	8.63	20241104	2150	-39.72	20231218	1193	8.63	20241104	0.13	N	069330	500	70 억	63080	N	N	N	N
56	20241121	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1296	-1	5	-0.08	1067300	830	4.99	1284	1297	1272	1686	908	1297	1285.90	0.44	133	1325	1310	1298	1283	1271	1305	1278	71	389	500	880	1	1	14191091	184	-5.86	0.98	12	0.01	-221.00	1327.00	2150	20231218	-39.72	1193	20241104	8.63	1671	-22.44	20240109	1193	8.63	20241104	2150	-39.72	20231218	1193	8.63	20241104	0.13	N	069330	500	70 억	63080	N	N	N	N
57	20241121	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1272	-25	5	-1.93	1046592	814	4.89	1284	1297	1272	1686	908	1297	1285.74	0.44	138	1325	1310	1298	1283	1271	1305	1278	71	389	500	880	1	1	14191091	181	-5.76	0.96	12	0.01	-221.00	1327.00	2150	20231218	-40.84	1193	20241104	6.62	1671	-23.88	20240109	1193	6.62	20241104	2150	-40.84	20231218	1193	6.62	20241104	0.13	N	069330	500	70 억	63080	N	N	N	N
58	20241120	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1297	-16	5	-1.22	21601310	16631	113.69	1304	1313	1286	1706	920	1313	1298.86	0.46	-1887	1356	1334	1317	1295	1278	1345	1306	71	393	500	890	1	1	14191091	184	-5.87	0.98	12	0.12	-221.00	1327.00	2150	20231218	-39.67	1193	20241104	8.72	1671	-22.38	20240109	1193	8.72	20241104	2150	-39.67	20231218	1193	8.72	20241104	0.13	N	069330	500	70 억	64967	N	N	N	N
59	20241120	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1300	-13	5	-0.99	20821820	16030	109.58	1304	1313	1286	1706	920	1313	1298.93	0.46	-1599	1356	1334	1317	1295	1278	1345	1306	71	393	500	890	1	1	14191091	184	-5.88	0.98	12	0.11	-221.00	1327.00	2150	20231218	-39.53	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	2150	-39.53	20231218	1193	8.97	20241104	0.13	N	069330	500	70 억	64967	N	N	N	N
60	20241120	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1300	-13	5	-0.99	20751620	15976	109.21	1304	1313	1286	1706	920	1313	1298.92	0.46	-1599	1356	1334	1317	1295	1278	1345	1306	71	393	500	890	1	1	14191091	184	-5.88	0.98	12	0.11	-221.00	1327.00	2150	20231218	-39.53	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	2150	-39.53	20231218	1193	8.97	20241104	0.13	N	069330	500	70 억	64967	N	N	N	N
61	20241120	130630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1291	-22	5	-1.68	15834448	12189	83.32	1304	1313	1288	1706	920	1313	1299.08	0.46	-1518	1356	1334	1317	1295	1278	1345	1306	71	393	500	890	1	1	14191091	183	-5.84	0.97	12	0.09	-221.00	1327.00	2150	20231218	-39.95	1193	20241104	8.21	1671	-22.74	20240109	1193	8.21	20241104	2150	-39.95	20231218	1193	8.21	20241104	0.13	N	069330	500	70 억	64967	N	N	N	N
62	20241120	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1288	-25	5	-1.90	14502470	11155	76.25	1304	1313	1288	1706	920	1313	1300.09	0.46	-1320	1356	1334	1317	1295	1278	1345	1306	71	393	500	890	1	1	14191091	183	-5.83	0.97	12	0.08	-221.00	1327.00	2150	20231218	-40.09	1193	20241104	7.96	1671	-22.92	20240109	1193	7.96	20241104	2150	-40.09	20231218	1193	7.96	20241104	0.13	N	069330	500	70 억	64967	N	N	N	N
63	20241120	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1289	-24	5	-1.83	10959003	8406	57.46	1304	1313	1288	1706	920	1313	1303.71	0.46	-1202	1356	1334	1317	1295	1278	1345	1306	71	393	500	890	1	1	14191091	183	-5.83	0.97	12	0.06	-221.00	1327.00	2150	20231218	-40.05	1193	20241104	8.05	1671	-22.86	20240109	1193	8.05	20241104	2150	-40.05	20231218	1193	8.05	20241104	0.13	N	069330	500	70 억	64967	N	N	N	N
64	20241120	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1290	-23	5	-1.75	9927683	7606	51.99	1304	1313	1288	1706	920	1313	1305.24	0.46	-1202	1356	1334	1317	1295	1278	1345	1306	71	393	500	890	1	1	14191091	183	-5.84	0.97	12	0.05	-221.00	1327.00	2150	20231218	-40.00	1193	20241104	8.13	1671	-22.80	20240109	1193	8.13	20241104	2150	-40.00	20231218	1193	8.13	20241104	0.13	N	069330	500	70 억	64967	N	N	N	N
65	20241120	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1301	-12	5	-0.91	549865	422	2.88	1304	1313	1301	1706	920	1313	1303.00	0.46	-30	1356	1334	1317	1295	1278	1345	1306	71	393	500	890	1	1	14191091	185	-5.89	0.98	12	0.00	-221.00	1327.00	2150	20231218	-39.49	1193	20241104	9.05	1671	-22.14	20240109	1193	9.05	20241104	2150	-39.49	20231218	1193	9.05	20241104	0.13	N	069330	500	70 억	64967	N	N	N	N
66	20241119	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1313	2	2	0.15	19223607	14629	37.90	1311	1339	1300	1704	918	1311	1314.08	0.46	-764	1379	1344	1315	1280	1251	1362	1298	71	393	500	890	1	1	14191091	186	-5.94	0.99	12	0.10	-221.00	1327.00	2150	20231218	-38.93	1193	20241104	10.06	1671	-21.42	20240109	1193	10.06	20241104	2150	-38.93	20231218	1193	10.06	20241104	0.13	N	069330	500	70 억	65530	N	N	N	N
67	20241119	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1321	10	2	0.76	17500858	13317	34.50	1311	1339	1300	1704	918	1311	1314.17	0.46	-756	1379	1344	1315	1280	1251	1362	1298	71	393	500	890	1	1	14191091	187	-5.98	1.00	12	0.09	-221.00	1327.00	2150	20231218	-38.56	1193	20241104	10.73	1671	-20.95	20240109	1193	10.73	20241104	2150	-38.56	20231218	1193	10.73	20241104	0.13	N	069330	500	70 억	65530	N	N	N	N
68	20241119	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1316	5	2	0.38	10910655	8315	21.54	1311	1339	1300	1704	918	1311	1312.17	0.46	-577	1379	1344	1315	1280	1251	1362	1298	71	393	500	890	1	1	14191091	187	-5.95	0.99	12	0.06	-221.00	1327.00	2150	20231218	-38.79	1193	20241104	10.31	1671	-21.24	20240109	1193	10.31	20241104	2150	-38.79	20231218	1193	10.31	20241104	0.13	N	069330	500	70 억	65530	N	N	N	N
69	20241119	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1318	7	2	0.53	9656788	7363	19.08	1311	1339	1300	1704	918	1311	1311.53	0.46	-389	1379	1344	1315	1280	1251	1362	1298	71	393	500	890	1	1	14191091	187	-5.96	0.99	12	0.05	-221.00	1327.00	2150	20231218	-38.70	1193	20241104	10.48	1671	-21.13	20240109	1193	10.48	20241104	2150	-38.70	20231218	1193	10.48	20241104	0.13	N	069330	500	70 억	65530	N	N	N	N
70	20241119	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1316	5	2	0.38	9215990	7028	18.21	1311	1339	1300	1704	918	1311	1311.32	0.46	-87	1379	1344	1315	1280	1251	1362	1298	71	393	500	890	1	1	14191091	187	-5.95	0.99	12	0.05	-221.00	1327.00	2150	20231218	-38.79	1193	20241104	10.31	1671	-21.24	20240109	1193	10.31	20241104	2150	-38.79	20231218	1193	10.31	20241104	0.13	N	069330	500	70 억	65530	N	N	N	N
71	20241119	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1314	3	2	0.23	7830594	5972	15.47	1311	1339	1300	1704	918	1311	1311.22	0.46	531	1379	1344	1315	1280	1251	1362	1298	71	393	500	890	1	1	14191091	186	-5.95	0.99	12	0.04	-221.00	1327.00	2150	20231218	-38.88	1193	20241104	10.14	1671	-21.36	20240109	1193	10.14	20241104	2150	-38.88	20231218	1193	10.14	20241104	0.13	N	069330	500	70 억	65530	N	N	N	N
72	20241119	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1311	0	3	0.00	7283857	5555	14.39	1311	1339	1300	1704	918	1311	1311.23	0.46	545	1379	1344	1315	1280	1251	1362	1298	71	393	500	890	1	1	14191091	186	-5.93	0.99	12	0.04	-221.00	1327.00	2150	20231218	-39.02	1193	20241104	9.89	1671	-21.54	20240109	1193	9.89	20241104	2150	-39.02	20231218	1193	9.89	20241104	0.13	N	069330	500	70 억	65530	N	N	N	N
73	20241119	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1300	-11	5	-0.84	867178	662	1.72	1311	1311	1300	1704	918	1311	1309.94	0.46	-83	1379	1344	1315	1280	1251	1362	1298	71	393	500	890	1	1	14191091	184	-5.88	0.98	12	0.00	-221.00	1327.00	2150	20231218	-39.53	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	2150	-39.53	20231218	1193	8.97	20241104	0.13	N	069330	500	70 억	65530	N	N	N	N
74	20241118	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1311	-1	5	-0.08	50982474	38600	77.13	1303	1350	1286	1705	919	1312	1320.79	0.46	-257	1371	1341	1291	1261	1211	1356	1276	71	393	500	890	1	1	14191091	186	-5.93	0.99	12	0.27	-221.00	1327.00	2150	20231218	-39.02	1193	20241104	9.89	1671	-21.54	20240109	1193	9.89	20241104	2150	-39.02	20231218	1193	9.89	20241104	0.13	N	069330	500	70 억	65732	N	N	N	N
75	20241118	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1313	1	2	0.08	44279331	33487	66.91	1303	1350	1286	1705	919	1312	1322.28	0.46	-5	1371	1341	1291	1261	1211	1356	1276	71	393	500	890	1	1	14191091	186	-5.94	0.99	12	0.24	-221.00	1327.00	2150	20231218	-38.93	1193	20241104	10.06	1671	-21.42	20240109	1193	10.06	20241104	2150	-38.93	20231218	1193	10.06	20241104	0.13	N	069330	500	70 억	65732	N	N	N	N
76	20241118	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1328	16	2	1.22	43483727	32881	65.70	1303	1350	1286	1705	919	1312	1322.46	0.46	-188	1371	1341	1291	1261	1211	1356	1276	71	393	500	890	1	1	14191091	188	-6.01	1.00	12	0.23	-221.00	1327.00	2150	20231218	-38.23	1193	20241104	11.32	1671	-20.53	20240109	1193	11.32	20241104	2150	-38.23	20231218	1193	11.32	20241104	0.13	N	069330	500	70 억	65732	N	N	N	N
77	20241118	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1311	-1	5	-0.08	40827243	30879	61.70	1303	1350	1286	1705	919	1312	1322.17	0.46	12	1371	1341	1291	1261	1211	1356	1276	71	393	500	890	1	1	14191091	186	-5.93	0.99	12	0.22	-221.00	1327.00	2150	20231218	-39.02	1193	20241104	9.89	1671	-21.54	20240109	1193	9.89	20241104	2150	-39.02	20231218	1193	9.89	20241104	0.13	N	069330	500	70 억	65732	N	N	N	N
78	20241118	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	3	2	0.23	39393948	29786	59.51	1303	1350	1286	1705	919	1312	1322.57	0.46	-153	1371	1341	1291	1261	1211	1356	1276	71	393	500	890	1	1	14191091	187	-5.95	0.99	12	0.21	-221.00	1327.00	2150	20231218	-38.84	1193	20241104	10.23	1671	-21.30	20240109	1193	10.23	20241104	2150	-38.84	20231218	1193	10.23	20241104	0.13	N	069330	500	70 억	65732	N	N	N	N
79	20241118	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1321	9	2	0.69	39367648	29766	59.47	1303	1350	1286	1705	919	1312	1322.57	0.46	-153	1371	1341	1291	1261	1211	1356	1276	71	393	500	890	1	1	14191091	187	-5.98	1.00	12	0.21	-221.00	1327.00	2150	20231218	-38.56	1193	20241104	10.73	1671	-20.95	20240109	1193	10.73	20241104	2150	-38.56	20231218	1193	10.73	20241104	0.13	N	069330	500	70 억	65732	N	N	N	N
80	20241118	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1306	-6	5	-0.46	23615042	17956	35.88	1303	1348	1286	1705	919	1312	1315.16	0.46	-2072	1371	1341	1291	1261	1211	1356	1276	71	393	500	890	1	1	14191091	185	-5.91	0.98	12	0.13	-221.00	1327.00	2150	20231218	-39.26	1193	20241104	9.47	1671	-21.84	20240109	1193	9.47	20241104	2150	-39.26	20231218	1193	9.47	20241104	0.13	N	069330	500	70 억	65732	N	N	N	N
81	20241118	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1293	-19	5	-1.45	2100088	1616	3.23	1303	1303	1286	1705	919	1312	1299.56	0.46	-88	1371	1341	1291	1261	1211	1356	1276	71	393	500	890	1	1	14191091	183	-5.85	0.97	12	0.01	-221.00	1327.00	2150	20231218	-39.86	1193	20241104	8.38	1671	-22.62	20240109	1193	8.38	20241104	2150	-39.86	20231218	1193	8.38	20241104	0.13	N	069330	500	70 억	65732	N	N	N	N
82	20241115	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1312	1	2	0.08	63931365	50048	215.20	1298	1321	1241	1704	918	1311	1277.40	0.46	-486	1413	1362	1307	1256	1201	1387	1281	71	393	500	890	1	1	14191091	186	-5.94	0.99	12	0.35	-221.00	1327.00	2300	20231108	-42.96	1193	20241104	9.97	1671	-21.48	20240109	1193	9.97	20241104	2150	-38.98	20231218	1193	9.97	20241104	0.14	N	069330	500	70 억	64988	N	N	N	N
83	20241115	150633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1291	-20	5	-1.53	56683615	44442	191.09	1298	1321	1241	1704	918	1311	1275.45	0.46	-656	1413	1362	1307	1256	1201	1387	1281	71	393	500	890	1	1	14191091	183	-5.84	0.97	12	0.31	-221.00	1327.00	2300	20231108	-43.87	1193	20241104	8.21	1671	-22.74	20240109	1193	8.21	20241104	2150	-39.95	20231218	1193	8.21	20241104	0.14	N	069330	500	70 억	64988	N	N	N	N
84	20241115	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	-13	5	-0.99	37860179	29975	128.89	1298	1300	1241	1704	918	1311	1263.06	0.46	-638	1413	1362	1307	1256	1201	1387	1281	71	393	500	890	1	1	14191091	184	-5.87	0.98	12	0.21	-221.00	1327.00	2300	20231108	-43.57	1193	20241104	8.80	1671	-22.32	20240109	1193	8.80	20241104	2150	-39.63	20231218	1193	8.80	20241104	0.14	N	069330	500	70 억	64988	N	N	N	N
85	20241115	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1300	-11	5	-0.84	37858881	29974	128.88	1298	1300	1241	1704	918	1311	1263.06	0.46	-637	1413	1362	1307	1256	1201	1387	1281	71	393	500	890	1	1	14191091	184	-5.88	0.98	12	0.21	-221.00	1327.00	2300	20231108	-43.48	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	2150	-39.53	20231218	1193	8.97	20241104	0.14	N	069330	500	70 억	64988	N	N	N	N
86	20241115	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1284	-27	5	-2.06	37181499	29451	126.63	1298	1300	1241	1704	918	1311	1262.49	0.46	-537	1413	1362	1307	1256	1201	1387	1281	71	393	500	890	1	1	14191091	182	-5.81	0.97	12	0.21	-221.00	1327.00	2300	20231108	-44.17	1193	20241104	7.63	1671	-23.16	20240109	1193	7.63	20241104	2150	-40.28	20231218	1193	7.63	20241104	0.14	N	069330	500	70 억	64988	N	N	N	N
87	20241115	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1285	-26	5	-1.98	37180215	29450	126.63	1298	1300	1241	1704	918	1311	1262.49	0.46	-536	1413	1362	1307	1256	1201	1387	1281	71	393	500	890	1	1	14191091	182	-5.81	0.97	12	0.21	-221.00	1327.00	2300	20231108	-44.13	1193	20241104	7.71	1671	-23.10	20240109	1193	7.71	20241104	2150	-40.23	20231218	1193	7.71	20241104	0.14	N	069330	500	70 억	64988	N	N	N	N
88	20241115	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1257	-54	5	-4.12	21285678	16742	71.99	1298	1300	1256	1704	918	1311	1271.39	0.46	33	1413	1362	1307	1256	1201	1387	1281	71	393	500	890	1	1	14191091	178	-5.69	0.95	12	0.12	-221.00	1327.00	2300	20231108	-45.35	1193	20241104	5.36	1671	-24.78	20240109	1193	5.36	20241104	2150	-41.53	20231218	1193	5.36	20241104	0.14	N	069330	500	70 억	64988	N	N	N	N
89	20241115	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	-13	5	-0.99	860838	663	2.85	1298	1300	1298	1704	918	1311	1298.40	0.46	252	1413	1362	1307	1256	1201	1387	1281	71	393	500	890	1	1	14191091	184	-5.87	0.98	12	0.00	-221.00	1327.00	2300	20231108	-43.57	1193	20241104	8.80	1671	-22.32	20240109	1193	8.80	20241104	2150	-39.63	20231218	1193	8.80	20241104	0.14	N	069330	500	70 억	64988	N	N	N	N
90	20241114	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1318	7	2	0.53	29523519	22604	48.38	1297	1358	1252	1704	918	1311	1306.12	0.48	-2735	1436	1373	1297	1234	1158	1405	1266	71	393	500	890	1	1	14191091	187	-5.96	0.99	12	0.16	-221.00	1327.00	2300	20231108	-42.70	1193	20241104	10.48	1671	-21.13	20240109	1193	10.48	20241104	2150	-38.70	20231218	1193	10.48	20241104	0.14	N	069330	500	70 억	67726	N	N	N	N
91	20241114	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1286	-25	5	-1.91	12393984	9708	20.78	1297	1311	1252	1704	918	1311	1276.68	0.48	-838	1436	1373	1297	1234	1158	1405	1266	71	393	500	890	1	1	14191091	182	-5.82	0.97	12	0.07	-221.00	1327.00	2300	20231108	-44.09	1193	20241104	7.80	1671	-23.04	20240109	1193	7.80	20241104	2150	-40.19	20231218	1193	7.80	20241104	0.14	N	069330	500	70 억	67726	N	N	N	N
92	20241114	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1291	-20	5	-1.53	12040471	9432	20.19	1297	1311	1252	1704	918	1311	1276.56	0.48	-838	1436	1373	1297	1234	1158	1405	1266	71	393	500	890	1	1	14191091	183	-5.84	0.97	12	0.07	-221.00	1327.00	2300	20231108	-43.87	1193	20241104	8.21	1671	-22.74	20240109	1193	8.21	20241104	2150	-39.95	20231218	1193	8.21	20241104	0.14	N	069330	500	70 억	67726	N	N	N	N
93	20241114	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1290	-21	5	-1.60	4197682	3274	7.01	1297	1311	1252	1704	918	1311	1282.13	0.48	450	1436	1373	1297	1234	1158	1405	1266	71	393	500	890	1	1	14191091	183	-5.84	0.97	12	0.02	-221.00	1327.00	2300	20231108	-43.91	1193	20241104	8.13	1671	-22.80	20240109	1193	8.13	20241104	2150	-40.00	20231218	1193	8.13	20241104	0.14	N	069330	500	70 억	67726	N	N	N	N
94	20241114	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1280	-31	5	-2.36	4195102	3272	7.00	1297	1311	1252	1704	918	1311	1282.12	0.48	452	1436	1373	1297	1234	1158	1405	1266	71	393	500	890	1	1	14191091	182	-5.79	0.96	12	0.02	-221.00	1327.00	2300	20231108	-44.35	1193	20241104	7.29	1671	-23.40	20240109	1193	7.29	20241104	2150	-40.47	20231218	1193	7.29	20241104	0.14	N	069330	500	70 억	67726	N	N	N	N
95	20241114	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1287	-24	5	-1.83	3644400	2844	6.09	1297	1311	1252	1704	918	1311	1281.43	0.48	844	1436	1373	1297	1234	1158	1405	1266	71	393	500	890	1	1	14191091	183	-5.82	0.97	12	0.02	-221.00	1327.00	2300	20231108	-44.04	1193	20241104	7.88	1671	-22.98	20240109	1193	7.88	20241104	2150	-40.14	20231218	1193	7.88	20241104	0.14	N	069330	500	70 억	67726	N	N	N	N
96	20241114	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1262	-49	5	-3.74	2357690	1847	3.95	1297	1297	1252	1704	918	1311	1276.50	0.48	737	1436	1373	1297	1234	1158	1405	1266	71	393	500	890	1	1	14191091	179	-5.71	0.95	12	0.01	-221.00	1327.00	2300	20231108	-45.13	1193	20241104	5.78	1671	-24.48	20240109	1193	5.78	20241104	2150	-41.30	20231218	1193	5.78	20241104	0.14	N	069330	500	70 억	67726	N	N	N	N
97	20241114	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1311	0	3	0.00	0	0	0.00	0	0	0	1704	918	1311	0.00	0.48	0	1436	1373	1297	1234	1158	1405	1266	71	393	500	890	1	1	14191091	186	-5.93	0.99	12	0.00	-221.00	1327.00	2300	20231108	-43.00	1193	20241104	9.89	1671	-21.54	20240109	1193	9.89	20241104	2150	-39.02	20231218	1193	9.89	20241104	0.14	N	069330	500	70 억	67726	N	N	N	N
98	20241113	160337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1311	0	3	0.00	61319819	46717	107.17	1297	1360	1221	1704	918	1311	1312.58	0.47	844	1392	1351	1319	1278	1246	1372	1299	71	393	500	890	1	1	14191091	186	-5.93	0.99	12	0.33	-221.00	1327.00	2300	20231108	-43.00	1193	20241104	9.89	1671	-21.54	20240109	1193	9.89	20241104	2150	-39.02	20231218	1193	9.89	20241104	0.14	N	069330	500	70 억	66882	N	N	N	N
99	20241113	150359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1321	10	2	0.76	60352502	45980	105.48	1297	1360	1221	1704	918	1311	1312.58	0.47	1431	1392	1351	1319	1278	1246	1372	1299	71	393	500	890	1	1	14191091	187	-5.98	1.00	12	0.32	-221.00	1327.00	2300	20231108	-42.57	1193	20241104	10.73	1671	-20.95	20240109	1193	10.73	20241104	2150	-38.56	20231218	1193	10.73	20241104	0.14	N	069330	500	70 억	66882	N	N	N	N
100	20241113	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1319	8	2	0.61	46633409	35578	81.62	1297	1360	1221	1704	918	1311	1310.74	0.47	1130	1392	1351	1319	1278	1246	1372	1299	71	393	500	890	1	1	14191091	187	-5.97	0.99	12	0.25	-221.00	1327.00	2300	20231108	-42.65	1193	20241104	10.56	1671	-21.07	20240109	1193	10.56	20241104	2150	-38.65	20231218	1193	10.56	20241104	0.14	N	069330	500	70 억	66882	N	N	N	N
101	20241113	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1312	1	2	0.08	43277635	33020	75.75	1297	1360	1221	1704	918	1311	1310.65	0.47	1498	1392	1351	1319	1278	1246	1372	1299	71	393	500	890	1	1	14191091	186	-5.94	0.99	12	0.23	-221.00	1327.00	2300	20231108	-42.96	1193	20241104	9.97	1671	-21.48	20240109	1193	9.97	20241104	2150	-38.98	20231218	1193	9.97	20241104	0.14	N	069330	500	70 억	66882	N	N	N	N
102	20241113	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1312	1	2	0.08	43273699	33017	75.74	1297	1360	1221	1704	918	1311	1310.65	0.47	1498	1392	1351	1319	1278	1246	1372	1299	71	393	500	890	1	1	14191091	186	-5.94	0.99	12	0.23	-221.00	1327.00	2300	20231108	-42.96	1193	20241104	9.97	1671	-21.48	20240109	1193	9.97	20241104	2150	-38.98	20231218	1193	9.97	20241104	0.14	N	069330	500	70 억	66882	N	N	N	N
103	20241113	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1319	8	2	0.61	42569932	32481	74.51	1297	1360	1221	1704	918	1311	1310.61	0.47	1499	1392	1351	1319	1278	1246	1372	1299	71	393	500	890	1	1	14191091	187	-5.97	0.99	12	0.23	-221.00	1327.00	2300	20231108	-42.65	1193	20241104	10.56	1671	-21.07	20240109	1193	10.56	20241104	2150	-38.65	20231218	1193	10.56	20241104	0.14	N	069330	500	70 억	66882	N	N	N	N
104	20241113	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1307	-4	5	-0.31	32969889	25160	57.72	1297	1360	1221	1704	918	1311	1310.41	0.47	2534	1392	1351	1319	1278	1246	1372	1299	71	393	500	890	1	1	14191091	185	-5.91	0.98	12	0.18	-221.00	1327.00	2300	20231108	-43.17	1193	20241104	9.56	1671	-21.78	20240109	1193	9.56	20241104	2150	-39.21	20231218	1193	9.56	20241104	0.14	N	069330	500	70 억	66882	N	N	N	N
105	20241113	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1271	-40	5	-3.05	4289526	3350	7.69	1297	1298	1271	1704	918	1311	1280.46	0.47	1097	1392	1351	1319	1278	1246	1372	1299	71	393	500	890	1	1	14191091	180	-5.75	0.96	12	0.02	-221.00	1327.00	2300	20231108	-44.74	1193	20241104	6.54	1671	-23.94	20240109	1193	6.54	20241104	2150	-40.88	20231218	1193	6.54	20241104	0.14	N	069330	500	70 억	66882	N	N	N	N
106	20241112	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1311	1	2	0.08	57119203	43590	75.88	1310	1360	1287	1703	917	1310	1310.37	0.49	-3268	1351	1330	1315	1294	1279	1323	1287	71	393	500	890	1	1	14191091	186	-5.93	0.99	12	0.31	-221.00	1327.00	2300	20231108	-43.00	1193	20241104	9.89	1671	-21.54	20240109	1193	9.89	20241104	2150	-39.02	20231218	1193	9.89	20241104	0.14	N	069330	500	70 억	69202	N	N	N	N
107	20241112	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	-12	5	-0.92	48232316	36807	64.07	1310	1360	1287	1703	917	1310	1310.41	0.49	-3385	1351	1330	1315	1294	1279	1323	1287	71	393	500	890	1	1	14191091	184	-5.87	0.98	12	0.26	-221.00	1327.00	2300	20231108	-43.57	1193	20241104	8.80	1671	-22.32	20240109	1193	8.80	20241104	2150	-39.63	20231218	1193	8.80	20241104	0.14	N	069330	500	70 억	69202	N	N	N	N
108	20241112	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1309	-1	5	-0.08	36939844	28171	49.04	1310	1360	1287	1703	917	1310	1311.27	0.49	-3279	1351	1330	1315	1294	1279	1323	1287	71	393	500	890	1	1	14191091	186	-5.92	0.99	12	0.20	-221.00	1327.00	2300	20231108	-43.09	1193	20241104	9.72	1671	-21.66	20240109	1193	9.72	20241104	2150	-39.12	20231218	1193	9.72	20241104	0.14	N	069330	500	70 억	69202	N	N	N	N
109	20241112	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	-12	5	-0.92	26129300	19891	34.62	1310	1360	1287	1703	917	1310	1313.62	0.49	-3167	1351	1330	1315	1294	1279	1323	1287	71	393	500	890	1	1	14191091	184	-5.87	0.98	12	0.14	-221.00	1327.00	2300	20231108	-43.57	1193	20241104	8.80	1671	-22.32	20240109	1193	8.80	20241104	2150	-39.63	20231218	1193	8.80	20241104	0.14	N	069330	500	70 억	69202	N	N	N	N
110	20241112	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1300	-10	5	-0.76	24404162	18557	32.30	1310	1360	1297	1703	917	1310	1315.09	0.49	-2802	1351	1330	1315	1294	1279	1323	1287	71	393	500	890	1	1	14191091	184	-5.88	0.98	12	0.13	-221.00	1327.00	2300	20231108	-43.48	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	2150	-39.53	20231218	1193	8.97	20241104	0.14	N	069330	500	70 억	69202	N	N	N	N
111	20241112	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1300	-10	5	-0.76	22970049	17454	30.38	1310	1360	1300	1703	917	1310	1316.03	0.49	-2723	1351	1330	1315	1294	1279	1323	1287	71	393	500	890	1	1	14191091	184	-5.88	0.98	12	0.12	-221.00	1327.00	2300	20231108	-43.48	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	2150	-39.53	20231218	1193	8.97	20241104	0.14	N	069330	500	70 억	69202	N	N	N	N
112	20241112	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1314	4	2	0.31	17542542	13285	23.13	1310	1360	1300	1703	917	1310	1320.48	0.49	-1615	1351	1330	1315	1294	1279	1323	1287	71	393	500	890	1	1	14191091	186	-5.95	0.99	12	0.09	-221.00	1327.00	2300	20231108	-42.87	1193	20241104	10.14	1671	-21.36	20240109	1193	10.14	20241104	2150	-38.88	20231218	1193	10.14	20241104	0.14	N	069330	500	70 억	69202	N	N	N	N
113	20241112	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1360	50	2	3.82	7119906	5384	9.37	1310	1360	1300	1703	917	1310	1322.42	0.49	-1175	1351	1330	1315	1294	1279	1323	1287	71	393	500	890	1	1	14191091	193	-6.15	1.02	12	0.04	-221.00	1327.00	2300	20231108	-40.87	1193	20241104	14.00	1671	-18.61	20240109	1193	14.00	20241104	2150	-36.74	20231218	1193	14.00	20241104	0.14	N	069330	500	70 억	69202	N	N	N	N
114	20241111	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1310	-22	5	-1.65	75425534	57436	112.30	1332	1336	1300	1731	933	1332	1313.21	0.49	-711	1350	1340	1325	1315	1300	1346	1321	71	399	500	900	1	1	14191091	186	-5.93	0.99	12	0.40	-221.00	1327.00	2300	20231108	-43.04	1193	20241104	9.81	1671	-21.60	20240109	1193	9.81	20241104	2150	-39.07	20231218	1193	9.81	20241104	0.14	N	069330	500	70 억	69913	N	N	N	N
115	20241111	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1316	-16	5	-1.20	74670911	56860	111.17	1332	1336	1300	1731	933	1332	1313.24	0.49	-238	1350	1340	1325	1315	1300	1346	1321	71	399	500	900	1	1	14191091	187	-5.95	0.99	12	0.40	-221.00	1327.00	2300	20231108	-42.78	1193	20241104	10.31	1671	-21.24	20240109	1193	10.31	20241104	2150	-38.79	20231218	1193	10.31	20241104	0.14	N	069330	500	70 억	69913	N	N	N	N
116	20241111	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1313	-19	5	-1.43	61774458	47033	91.96	1332	1336	1300	1731	933	1332	1313.43	0.49	-238	1350	1340	1325	1315	1300	1346	1321	71	399	500	900	1	1	14191091	186	-5.94	0.99	12	0.33	-221.00	1327.00	2300	20231108	-42.91	1193	20241104	10.06	1671	-21.42	20240109	1193	10.06	20241104	2150	-38.93	20231218	1193	10.06	20241104	0.14	N	069330	500	70 억	69913	N	N	N	N
117	20241111	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1300	-32	5	-2.40	52871301	40233	78.66	1332	1336	1300	1731	933	1332	1314.13	0.49	-917	1350	1340	1325	1315	1300	1346	1321	71	399	500	900	1	1	14191091	184	-5.88	0.98	12	0.28	-221.00	1327.00	2300	20231108	-43.48	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	2150	-39.53	20231218	1193	8.97	20241104	0.14	N	069330	500	70 억	69913	N	N	N	N
118	20241111	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1310	-22	5	-1.65	33572471	25401	49.66	1332	1336	1309	1731	933	1332	1321.70	0.49	-432	1350	1340	1325	1315	1300	1346	1321	71	399	500	900	1	1	14191091	186	-5.93	0.99	12	0.18	-221.00	1327.00	2300	20231108	-43.04	1193	20241104	9.81	1671	-21.60	20240109	1193	9.81	20241104	2150	-39.07	20231218	1193	9.81	20241104	0.14	N	069330	500	70 억	69913	N	N	N	N
119	20241111	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1319	-13	5	-0.98	25890615	19541	38.21	1332	1336	1319	1731	933	1332	1324.94	0.49	-760	1350	1340	1325	1315	1300	1346	1321	71	399	500	900	1	1	14191091	187	-5.97	0.99	12	0.14	-221.00	1327.00	2300	20231108	-42.65	1193	20241104	10.56	1671	-21.07	20240109	1193	10.56	20241104	2150	-38.65	20231218	1193	10.56	20241104	0.14	N	069330	500	70 억	69913	N	N	N	N
120	20241111	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1325	-7	5	-0.53	21844459	16475	32.21	1332	1336	1319	1731	933	1332	1325.92	0.49	-565	1350	1340	1325	1315	1300	1346	1321	71	399	500	900	1	1	14191091	188	-6.00	1.00	12	0.12	-221.00	1327.00	2300	20231108	-42.39	1193	20241104	11.06	1671	-20.71	20240109	1193	11.06	20241104	2150	-38.37	20231218	1193	11.06	20241104	0.14	N	069330	500	70 억	69913	N	N	N	N
121	20241111	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1330	-2	5	-0.15	8525997	6401	12.52	1332	1334	1330	1731	933	1332	1331.98	0.49	243	1350	1340	1325	1315	1300	1346	1321	71	399	500	900	1	1	14191091	189	-6.02	1.00	12	0.05	-221.00	1327.00	2300	20231108	-42.17	1193	20241104	11.48	1671	-20.41	20240109	1193	11.48	20241104	2150	-38.14	20231218	1193	11.48	20241104	0.14	N	069330	500	70 억	69913	N	N	N	N
122	20241108	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1332	20	2	1.52	67850500	51145	57.43	1312	1335	1310	1705	919	1312	1326.63	0.49	852	1373	1342	1296	1265	1219	1358	1281	71	393	500	890	1	1	14191091	189	-6.03	1.00	12	0.36	-221.00	1327.00	2300	20231108	-42.09	1193	20241104	11.65	1671	-20.29	20240109	1193	11.65	20241104	2300	-42.09	20231108	1193	11.65	20241104	0.14	N	069330	500	70 억	69061	N	N	N	N
123	20241108	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1328	16	2	1.22	36418770	27552	30.94	1312	1335	1310	1705	919	1312	1321.82	0.49	964	1373	1342	1296	1265	1219	1358	1281	71	393	500	890	1	1	14191091	188	-6.01	1.00	12	0.19	-221.00	1327.00	2300	20231108	-42.26	1193	20241104	11.32	1671	-20.53	20240109	1193	11.32	20241104	2300	-42.26	20231108	1193	11.32	20241104	0.14	N	069330	500	70 억	69061	N	N	N	N
124	20241108	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1321	9	2	0.69	28060825	21238	23.85	1312	1335	1310	1705	919	1312	1321.26	0.49	876	1373	1342	1296	1265	1219	1358	1281	71	393	500	890	1	1	14191091	187	-5.98	1.00	12	0.15	-221.00	1327.00	2300	20231108	-42.57	1193	20241104	10.73	1671	-20.95	20240109	1193	10.73	20241104	2300	-42.57	20231108	1193	10.73	20241104	0.14	N	069330	500	70 억	69061	N	N	N	N
125	20241108	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1317	5	2	0.38	26373352	19959	22.41	1312	1335	1310	1705	919	1312	1321.38	0.49	863	1373	1342	1296	1265	1219	1358	1281	71	393	500	890	1	1	14191091	187	-5.96	0.99	12	0.14	-221.00	1327.00	2300	20231108	-42.74	1193	20241104	10.39	1671	-21.18	20240109	1193	10.39	20241104	2300	-42.74	20231108	1193	10.39	20241104	0.14	N	069330	500	70 억	69061	N	N	N	N
126	20241108	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1317	5	2	0.38	24956932	18884	21.20	1312	1335	1310	1705	919	1312	1321.59	0.49	587	1373	1342	1296	1265	1219	1358	1281	71	393	500	890	1	1	14191091	187	-5.96	0.99	12	0.13	-221.00	1327.00	2300	20231108	-42.74	1193	20241104	10.39	1671	-21.18	20240109	1193	10.39	20241104	2300	-42.74	20231108	1193	10.39	20241104	0.14	N	069330	500	70 억	69061	N	N	N	N
127	20241108	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1323	11	2	0.84	24274760	18367	20.62	1312	1335	1310	1705	919	1312	1321.65	0.49	507	1373	1342	1296	1265	1219	1358	1281	71	393	500	890	1	1	14191091	188	-5.99	1.00	12	0.13	-221.00	1327.00	2300	20231108	-42.48	1193	20241104	10.90	1671	-20.83	20240109	1193	10.90	20241104	2300	-42.48	20231108	1193	10.90	20241104	0.14	N	069330	500	70 억	69061	N	N	N	N
128	20241108	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1330	18	2	1.37	18112420	13740	15.43	1312	1332	1310	1705	919	1312	1318.23	0.49	105	1373	1342	1296	1265	1219	1358	1281	71	393	500	890	1	1	14191091	189	-6.02	1.00	12	0.10	-221.00	1327.00	2300	20231108	-42.17	1193	20241104	11.48	1671	-20.41	20240109	1193	11.48	20241104	2300	-42.17	20231108	1193	11.48	20241104	0.14	N	069330	500	70 억	69061	N	N	N	N
129	20241108	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1327	15	2	1.14	10460919	7975	8.95	1312	1332	1310	1705	919	1312	1311.71	0.49	2	1373	1342	1296	1265	1219	1358	1281	71	393	500	890	1	1	14191091	188	-6.00	1.00	12	0.06	-221.00	1327.00	2300	20231108	-42.30	1193	20241104	11.23	1671	-20.59	20240109	1193	11.23	20241104	2300	-42.30	20231108	1193	11.23	20241104	0.14	N	069330	500	70 억	69061	N	N	N	N
130	20241107	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1312	49	2	3.88	115366255	89058	386.32	1262	1327	1250	1641	885	1263	1295.41	0.48	532	1291	1277	1262	1248	1233	1284	1255	71	378	500	850	1	1	14191091	186	-5.94	0.99	12	0.63	-221.00	1327.00	2300	20231108	-42.96	1193	20241104	9.97	1671	-21.48	20240109	1193	9.97	20241104	2300	-42.96	20231108	1193	9.97	20241104	0.14	N	069330	500	70 억	68529	N	N	N	N
131	20241107	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1315	52	2	4.12	100131759	77403	335.76	1262	1327	1250	1641	885	1263	1293.64	0.48	314	1291	1277	1262	1248	1233	1284	1255	71	378	500	850	1	1	14191091	187	-5.95	0.99	12	0.55	-221.00	1327.00	2300	20231108	-42.83	1193	20241104	10.23	1671	-21.30	20240109	1193	10.23	20241104	2300	-42.83	20231108	1193	10.23	20241104	0.14	N	069330	500	70 억	68529	N	N	N	N
132	20241107	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1311	48	2	3.80	90378125	69968	303.51	1262	1327	1250	1641	885	1263	1291.71	0.48	-462	1291	1277	1262	1248	1233	1284	1255	71	378	500	850	1	1	14191091	186	-5.93	0.99	12	0.49	-221.00	1327.00	2300	20231108	-43.00	1193	20241104	9.89	1671	-21.54	20240109	1193	9.89	20241104	2300	-43.00	20231108	1193	9.89	20241104	0.14	N	069330	500	70 억	68529	N	N	N	N
133	20241107	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1308	45	2	3.56	89982159	69666	302.20	1262	1327	1250	1641	885	1263	1291.62	0.48	-513	1291	1277	1262	1248	1233	1284	1255	71	378	500	850	1	1	14191091	186	-5.92	0.99	12	0.49	-221.00	1327.00	2300	20231108	-43.13	1193	20241104	9.64	1671	-21.72	20240109	1193	9.64	20241104	2300	-43.13	20231108	1193	9.64	20241104	0.14	N	069330	500	70 억	68529	N	N	N	N
134	20241107	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1317	54	2	4.28	72593519	56455	244.89	1262	1327	1250	1641	885	1263	1285.87	0.48	-1044	1291	1277	1262	1248	1233	1284	1255	71	378	500	850	1	1	14191091	187	-5.96	0.99	12	0.40	-221.00	1327.00	2300	20231108	-42.74	1193	20241104	10.39	1671	-21.18	20240109	1193	10.39	20241104	2300	-42.74	20231108	1193	10.39	20241104	0.14	N	069330	500	70 억	68529	N	N	N	N
135	20241107	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1300	37	2	2.93	47213843	37001	160.50	1262	1300	1250	1641	885	1263	1276.02	0.48	423	1291	1277	1262	1248	1233	1284	1255	71	378	500	850	1	1	14191091	184	-5.88	0.98	12	0.26	-221.00	1327.00	2300	20231108	-43.48	1193	20241104	8.97	1671	-22.20	20240109	1193	8.97	20241104	2300	-43.48	20231108	1193	8.97	20241104	0.14	N	069330	500	70 억	68529	N	N	N	N
136	20241107	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1268	5	2	0.40	28282529	22302	96.74	1262	1281	1250	1641	885	1263	1268.16	0.48	-1754	1291	1277	1262	1248	1233	1284	1255	71	378	500	850	1	1	14191091	180	-5.74	0.96	12	0.16	-221.00	1327.00	2300	20231108	-44.87	1193	20241104	6.29	1671	-24.12	20240109	1193	6.29	20241104	2300	-44.87	20231108	1193	6.29	20241104	0.14	N	069330	500	70 억	68529	N	N	N	N
137	20241107	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1255	-8	5	-0.63	1836248	1457	6.32	1262	1262	1255	1641	885	1263	1260.29	0.48	-582	1291	1277	1262	1248	1233	1284	1255	71	378	500	850	1	1	14191091	178	-5.68	0.95	12	0.01	-221.00	1327.00	2300	20231108	-45.43	1193	20241104	5.20	1671	-24.90	20240109	1193	5.20	20241104	2300	-45.43	20231108	1193	5.20	20241104	0.14	N	069330	500	70 억	68529	N	N	N	N
138	20241106	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1263	10	2	0.80	29069707	23053	45.94	1253	1276	1247	1628	878	1253	1260.99	0.48	-26	1284	1268	1242	1226	1200	1276	1234	71	375	500	850	1	1	14191091	179	-5.71	0.95	12	0.16	-221.00	1327.00	2300	20231108	-45.09	1193	20241104	5.87	1671	-24.42	20240109	1193	5.87	20241104	2300	-45.09	20231108	1193	5.87	20241104	0.14	N	069330	500	70 억	68555	N	N	N	N
139	20241106	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	7	2	0.56	26818171	21257	42.36	1253	1276	1247	1628	878	1253	1261.62	0.48	-14	1284	1268	1242	1226	1200	1276	1234	71	375	500	850	1	1	14191091	179	-5.70	0.95	12	0.15	-221.00	1327.00	2300	20231108	-45.22	1193	20241104	5.62	1671	-24.60	20240109	1193	5.62	20241104	2300	-45.22	20231108	1193	5.62	20241104	0.14	N	069330	500	70 억	68555	N	N	N	N
140	20241106	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	8	2	0.64	25726625	20386	40.63	1253	1276	1247	1628	878	1253	1261.98	0.48	-14	1284	1268	1242	1226	1200	1276	1234	71	375	500	850	1	1	14191091	179	-5.71	0.95	12	0.14	-221.00	1327.00	2300	20231108	-45.17	1193	20241104	5.70	1671	-24.54	20240109	1193	5.70	20241104	2300	-45.17	20231108	1193	5.70	20241104	0.14	N	069330	500	70 억	68555	N	N	N	N
141	20241106	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1263	10	2	0.80	25076156	19867	39.59	1253	1276	1247	1628	878	1253	1262.20	0.48	-14	1284	1268	1242	1226	1200	1276	1234	71	375	500	850	1	1	14191091	179	-5.71	0.95	12	0.14	-221.00	1327.00	2300	20231108	-45.09	1193	20241104	5.87	1671	-24.42	20240109	1193	5.87	20241104	2300	-45.09	20231108	1193	5.87	20241104	0.14	N	069330	500	70 억	68555	N	N	N	N
142	20241106	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1255	2	2	0.16	17028459	13483	26.87	1253	1276	1247	1628	878	1253	1262.96	0.48	-36	1284	1268	1242	1226	1200	1276	1234	71	375	500	850	1	1	14191091	178	-5.68	0.95	12	0.10	-221.00	1327.00	2300	20231108	-45.43	1193	20241104	5.20	1671	-24.90	20240109	1193	5.20	20241104	2300	-45.43	20231108	1193	5.20	20241104	0.14	N	069330	500	70 억	68555	N	N	N	N
143	20241106	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1263	10	2	0.80	11058991	8758	17.45	1253	1276	1247	1628	878	1253	1262.73	0.48	-36	1284	1268	1242	1226	1200	1276	1234	71	375	500	850	1	1	14191091	179	-5.71	0.95	12	0.06	-221.00	1327.00	2300	20231108	-45.09	1193	20241104	5.87	1671	-24.42	20240109	1193	5.87	20241104	2300	-45.09	20231108	1193	5.87	20241104	0.14	N	069330	500	70 억	68555	N	N	N	N
144	20241106	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1253	0	3	0.00	6356918	5037	10.04	1253	1276	1247	1628	878	1253	1262.04	0.48	-36	1284	1268	1242	1226	1200	1276	1234	71	375	500	850	1	1	14191091	178	-5.67	0.94	12	0.04	-221.00	1327.00	2300	20231108	-45.52	1193	20241104	5.03	1671	-25.01	20240109	1193	5.03	20241104	2300	-45.52	20231108	1193	5.03	20241104	0.14	N	069330	500	70 억	68555	N	N	N	N
145	20241106	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1250	-3	5	-0.24	2925740	2335	4.65	1253	1276	1247	1628	878	1253	1252.99	0.48	0	1284	1268	1242	1226	1200	1276	1234	71	375	500	850	1	1	14191091	177	-5.66	0.94	12	0.02	-221.00	1327.00	2300	20231108	-45.65	1193	20241104	4.78	1671	-25.19	20240109	1193	4.78	20241104	2300	-45.65	20231108	1193	4.78	20241104	0.14	N	069330	500	70 억	68555	N	N	N	N
146	20241105	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1253	36	2	2.96	62086177	50179	158.76	1217	1258	1216	1582	852	1217	1237.29	0.49	-1484	1249	1233	1213	1197	1177	1241	1205	71	365	500	820	1	1	14191091	178	-5.67	0.94	12	0.35	-221.00	1327.00	2300	20231108	-45.52	1193	20241104	5.03	1671	-25.01	20240109	1193	5.03	20241104	2300	-45.52	20231108	1193	5.03	20241104	0.14	N	069330	500	70 억	70039	N	N	N	N
147	20241105	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1252	35	2	2.88	56494783	45712	144.63	1217	1258	1216	1582	852	1217	1235.89	0.49	-1482	1249	1233	1213	1197	1177	1241	1205	71	365	500	820	1	1	14191091	178	-5.67	0.94	12	0.32	-221.00	1327.00	2300	20231108	-45.57	1193	20241104	4.95	1671	-25.07	20240109	1193	4.95	20241104	2300	-45.57	20231108	1193	4.95	20241104	0.14	N	069330	500	70 억	70039	N	N	N	N
148	20241105	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1238	21	2	1.73	54150378	43838	138.70	1217	1258	1216	1582	852	1217	1235.24	0.49	-1161	1249	1233	1213	1197	1177	1241	1205	71	365	500	820	1	1	14191091	176	-5.60	0.93	12	0.31	-221.00	1327.00	2300	20231108	-46.17	1193	20241104	3.77	1671	-25.91	20240109	1193	3.77	20241104	2300	-46.17	20231108	1193	3.77	20241104	0.14	N	069330	500	70 억	70039	N	N	N	N
149	20241105	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1258	41	2	3.37	54056290	43762	138.46	1217	1258	1216	1582	852	1217	1235.23	0.49	-1237	1249	1233	1213	1197	1177	1241	1205	71	365	500	820	1	1	14191091	179	-5.69	0.95	12	0.31	-221.00	1327.00	2300	20231108	-45.30	1193	20241104	5.45	1671	-24.72	20240109	1193	5.45	20241104	2300	-45.30	20231108	1193	5.45	20241104	0.14	N	069330	500	70 억	70039	N	N	N	N
150	20241105	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1237	20	2	1.64	29585724	24146	76.40	1217	1251	1216	1582	852	1217	1225.28	0.49	-898	1249	1233	1213	1197	1177	1241	1205	71	365	500	820	1	1	14191091	176	-5.60	0.93	12	0.17	-221.00	1327.00	2300	20231108	-46.22	1193	20241104	3.69	1671	-25.97	20240109	1193	3.69	20241104	2300	-46.22	20231108	1193	3.69	20241104	0.14	N	069330	500	70 억	70039	N	N	N	N
151	20241105	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	3	2	0.25	22031223	17999	56.95	1217	1251	1216	1582	852	1217	1224.02	0.49	-898	1249	1233	1213	1197	1177	1241	1205	71	365	500	820	1	1	14191091	173	-5.52	0.92	12	0.13	-221.00	1327.00	2300	20231108	-46.96	1193	20241104	2.26	1671	-26.99	20240109	1193	2.26	20241104	2300	-46.96	20231108	1193	2.26	20241104	0.14	N	069330	500	70 억	70039	N	N	N	N
152	20241105	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1218	1	2	0.08	14847411	12099	38.28	1217	1251	1217	1582	852	1217	1227.16	0.49	-950	1249	1233	1213	1197	1177	1241	1205	71	365	500	820	1	1	14191091	173	-5.51	0.92	12	0.09	-221.00	1327.00	2300	20231108	-47.04	1193	20241104	2.10	1671	-27.11	20240109	1193	2.10	20241104	2300	-47.04	20231108	1193	2.10	20241104	0.14	N	069330	500	70 억	70039	N	N	N	N
153	20241105	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1251	34	2	2.79	12163053	9932	31.42	1217	1251	1217	1582	852	1217	1224.63	0.49	-867	1249	1233	1213	1197	1177	1241	1205	71	365	500	820	1	1	14191091	178	-5.66	0.94	12	0.07	-221.00	1327.00	2300	20231108	-45.61	1193	20241104	4.86	1671	-25.13	20240109	1193	4.86	20241104	2300	-45.61	20231108	1193	4.86	20241104	0.14	N	069330	500	70 억	70039	N	N	N	N
154	20241104	160536	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1217	12	2	1.00	38261198	31606	126.62	1205	1229	1193	1566	844	1205	1210.56	0.50	-405	1245	1224	1214	1193	1183	1220	1189	71	361	500	810	1	1	14191091	173	-5.51	0.92	12	0.22	-221.00	1327.00	2300	20231108	-47.09	1193	20241104	2.01	1671	-27.17	20240109	1193	2.01	20241104	2300	-47.09	20231108	1193	2.01	20241104	0.14	N	069330	500	70 억	70444	N	N	N	N
155	20241104	150545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1214	9	2	0.75	34761059	28723	115.07	1205	1229	1193	1566	844	1205	1210.22	0.50	-405	1245	1224	1214	1193	1183	1220	1189	71	361	500	810	1	1	14191091	172	-5.49	0.91	12	0.20	-221.00	1327.00	2300	20231108	-47.22	1193	20241104	1.76	1671	-27.35	20240109	1193	1.76	20241104	2300	-47.22	20231108	1193	1.76	20241104	0.14	N	069330	500	70 억	70444	N	N	N	N
156	20241104	140537	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1219	14	2	1.16	34711213	28682	114.91	1205	1229	1193	1566	844	1205	1210.21	0.50	-406	1245	1224	1214	1193	1183	1220	1189	71	361	500	810	1	1	14191091	173	-5.52	0.92	12	0.20	-221.00	1327.00	2300	20231108	-47.00	1193	20241104	2.18	1671	-27.05	20240109	1193	2.18	20241104	2300	-47.00	20231108	1193	2.18	20241104	0.14	N	069330	500	70 억	70444	N	N	N	N
157	20241104	130522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1220	15	2	1.24	34519853	28525	114.28	1205	1229	1193	1566	844	1205	1210.16	0.50	-376	1245	1224	1214	1193	1183	1220	1189	71	361	500	810	1	1	14191091	173	-5.52	0.92	12	0.20	-221.00	1327.00	2300	20231108	-46.96	1193	20241104	2.26	1671	-26.99	20240109	1193	2.26	20241104	2300	-46.96	20231108	1193	2.26	20241104	0.14	N	069330	500	70 억	70444	N	N	N	N
158	20241104	120529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1225	20	2	1.66	33777158	27915	111.83	1205	1229	1193	1566	844	1205	1210.00	0.50	-664	1245	1224	1214	1193	1183	1220	1189	71	361	500	810	1	1	14191091	174	-5.54	0.92	12	0.20	-221.00	1327.00	2300	20231108	-46.74	1193	20241104	2.68	1671	-26.69	20240109	1193	2.68	20241104	2300	-46.74	20231108	1193	2.68	20241104	0.14	N	069330	500	70 억	70444	N	N	N	N
159	20241104	110526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1225	20	2	1.66	31775087	26281	105.29	1205	1229	1193	1566	844	1205	1209.05	0.50	-514	1245	1224	1214	1193	1183	1220	1189	71	361	500	810	1	1	14191091	174	-5.54	0.92	12	0.19	-221.00	1327.00	2300	20231108	-46.74	1193	20241104	2.68	1671	-26.69	20240109	1193	2.68	20241104	2300	-46.74	20231108	1193	2.68	20241104	0.14	N	069330	500	70 억	70444	N	N	N	N
160	20241104	100520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1209	4	2	0.33	11223814	9322	37.35	1205	1214	1193	1566	844	1205	1204.01	0.50	-621	1245	1224	1214	1193	1183	1220	1189	71	361	500	810	1	1	14191091	172	-5.47	0.91	12	0.07	-221.00	1327.00	2300	20231108	-47.43	1193	20241104	1.34	1671	-27.65	20240109	1193	1.34	20241104	2300	-47.43	20231108	1193	1.34	20241104	0.14	N	069330	500	70 억	70444	N	N	N	N
161	20241104	090526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1203	-2	5	-0.17	5097301	4236	16.97	1205	1205	1200	1566	844	1205	1203.33	0.50	-185	1245	1224	1214	1193	1183	1220	1189	71	361	500	810	1	1	14191091	171	-5.44	0.91	12	0.03	-221.00	1327.00	2300	20231108	-47.70	1200	20241104	0.25	1671	-28.01	20240109	1200	0.25	20241104	2300	-47.70	20231108	1200	0.25	20241104	0.14	N	069330	500	70 억	70444	N	N	N	N
162	20241101	160508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1205	-31	5	-2.51	30309563	24961	131.32	1235	1235	1204	1606	866	1236	1214.06	0.51	-2181	1276	1256	1238	1218	1200	1247	1209	71	370	500	840	1	1	14191091	171	-5.45	0.91	12	0.18	-221.00	1327.00	2300	20231108	-47.61	1204	20241101	0.08	1671	-27.89	20240109	1204	0.08	20241101	2300	-47.61	20231108	1204	0.08	20241101	0.14	N	069330	500	70 억	72591	N	N	N	N
163	20241101	150521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1206	-30	5	-2.43	24328129	19996	105.20	1235	1235	1206	1606	866	1236	1216.41	0.51	-1764	1276	1256	1238	1218	1200	1247	1209	71	370	500	840	1	1	14191091	171	-5.46	0.91	12	0.14	-221.00	1327.00	2300	20231108	-47.57	1206	20241101	0.00	1671	-27.83	20240109	1206	0.00	20241101	2300	-47.57	20231108	1206	0.00	20241101	0.14	N	069330	500	70 억	72591	N	N	N	N
164	20241101	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1214	-22	5	-1.78	16332896	13394	70.47	1235	1235	1214	1606	866	1236	1219.11	0.51	-1606	1276	1256	1238	1218	1200	1247	1209	71	370	500	840	1	1	14191091	172	-5.49	0.91	12	0.09	-221.00	1327.00	2300	20231108	-47.22	1206	20240402	0.66	1671	-27.35	20240109	1206	0.66	20240402	2300	-47.22	20231108	1206	0.66	20240402	0.14	N	069330	500	70 억	72591	N	N	N	N
165	20241101	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1219	-17	5	-1.38	11206680	9174	48.26	1235	1235	1215	1606	866	1236	1221.17	0.51	-1469	1276	1256	1238	1218	1200	1247	1209	71	370	500	840	1	1	14191091	173	-5.52	0.92	12	0.06	-221.00	1327.00	2300	20231108	-47.00	1206	20240402	1.08	1671	-27.05	20240109	1206	1.08	20240402	2300	-47.00	20231108	1206	1.08	20240402	0.14	N	069330	500	70 억	72591	N	N	N	N
166	20241101	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1221	-15	5	-1.21	5503951	4484	23.59	1235	1235	1217	1606	866	1236	1226.97	0.51	-1216	1276	1256	1238	1218	1200	1247	1209	71	370	500	840	1	1	14191091	173	-5.52	0.92	12	0.03	-221.00	1327.00	2300	20231108	-46.91	1206	20240402	1.24	1671	-26.93	20240109	1206	1.24	20240402	2300	-46.91	20231108	1206	1.24	20240402	0.14	N	069330	500	70 억	72591	N	N	N	N
167	20241101	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1219	-17	5	-1.38	4527632	3683	19.38	1235	1235	1218	1606	866	1236	1228.86	0.51	-1102	1276	1256	1238	1218	1200	1247	1209	71	370	500	840	1	1	14191091	173	-5.52	0.92	12	0.03	-221.00	1327.00	2300	20231108	-47.00	1206	20240402	1.08	1671	-27.05	20240109	1206	1.08	20240402	2300	-47.00	20231108	1206	1.08	20240402	0.14	N	069330	500	70 억	72591	N	N	N	N
168	20241101	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1220	-16	5	-1.29	3226653	2615	13.76	1235	1235	1220	1606	866	1236	1233.68	0.51	-391	1276	1256	1238	1218	1200	1247	1209	71	370	500	840	1	1	14191091	173	-5.52	0.92	12	0.02	-221.00	1327.00	2300	20231108	-46.96	1206	20240402	1.16	1671	-26.99	20240109	1206	1.16	20240402	2300	-46.96	20231108	1206	1.16	20240402	0.14	N	069330	500	70 억	72591	N	N	N	N
169	20241101	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1234	-2	5	-0.16	2909899	2356	12.39	1235	1235	1234	1606	866	1236	1235.00	0.51	-337	1276	1256	1238	1218	1200	1247	1209	71	370	500	840	1	1	14191091	175	-5.58	0.93	12	0.02	-221.00	1327.00	2300	20231108	-46.35	1206	20240402	2.32	1671	-26.15	20240109	1206	2.32	20240402	2300	-46.35	20231108	1206	2.32	20240402	0.14	N	069330	500	70 억	72591	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History