KissMeData/066900/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1969	5	2	0.25	7557035	3790	26.16	2045	2045	1936	2550	1375	1964	1993.94	0.20	-155	1998	1981	1963	1946	1928	1972	1937	114	586	500	1370	1	1	22744503	448	-9.33	0.36	12	0.02	-211.00	5516.00	3555	20240122	-44.61	1900	20240911	3.63	3555	-44.61	20240122	1900	3.63	20240911	3555	-44.61	20240122	1900	3.63	20240911	0.35	N	066900	500	113 억	44769	N	N	N	N
3	20241129	150653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1949	-15	5	-0.76	7494028	3758	25.94	2045	2045	1936	2550	1375	1964	1994.15	0.20	-154	1998	1981	1963	1946	1928	1972	1937	114	586	500	1370	1	1	22744503	443	-9.24	0.35	12	0.02	-211.00	5516.00	3555	20240122	-45.18	1900	20240911	2.58	3555	-45.18	20240122	1900	2.58	20240911	3555	-45.18	20240122	1900	2.58	20240911	0.35	N	066900	500	113 억	44769	N	N	N	N
4	20241129	140656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1948	-16	5	-0.81	7291202	3654	25.22	2045	2045	1936	2550	1375	1964	1995.40	0.20	-154	1998	1981	1963	1946	1928	1972	1937	114	586	500	1370	1	1	22744503	443	-9.23	0.35	12	0.02	-211.00	5516.00	3555	20240122	-45.20	1900	20240911	2.53	3555	-45.20	20240122	1900	2.53	20240911	3555	-45.20	20240122	1900	2.53	20240911	0.35	N	066900	500	113 억	44769	N	N	N	N
5	20241129	130653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1983	19	2	0.97	5906064	2947	20.34	2045	2045	1936	2550	1375	1964	2004.09	0.20	452	1998	1981	1963	1946	1928	1972	1937	114	586	500	1370	1	1	22744503	451	-9.40	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.22	1900	20240911	4.37	3555	-44.22	20240122	1900	4.37	20240911	3555	-44.22	20240122	1900	4.37	20240911	0.35	N	066900	500	113 억	44769	N	N	N	N
6	20241129	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1947	-17	5	-0.87	5043467	2510	17.32	2045	2045	1947	2550	1375	1964	2009.35	0.20	452	1998	1981	1963	1946	1928	1972	1937	114	586	500	1370	1	1	22744503	443	-9.23	0.35	12	0.01	-211.00	5516.00	3555	20240122	-45.23	1900	20240911	2.47	3555	-45.23	20240122	1900	2.47	20240911	3555	-45.23	20240122	1900	2.47	20240911	0.35	N	066900	500	113 억	44769	N	N	N	N
7	20241129	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1987	23	2	1.17	4209580	2088	14.41	2045	2045	1960	2550	1375	1964	2016.08	0.20	424	1998	1981	1963	1946	1928	1972	1937	114	586	500	1370	1	1	22744503	452	-9.42	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.11	1900	20240911	4.58	3555	-44.11	20240122	1900	4.58	20240911	3555	-44.11	20240122	1900	4.58	20240911	0.35	N	066900	500	113 억	44769	N	N	N	N
8	20241129	100653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1962	-2	5	-0.10	3915303	1939	13.38	2045	2045	1960	2550	1375	1964	2019.24	0.20	467	1998	1981	1963	1946	1928	1972	1937	114	586	500	1370	1	1	22744503	446	-9.30	0.36	12	0.01	-211.00	5516.00	3555	20240122	-44.81	1900	20240911	3.26	3555	-44.81	20240122	1900	3.26	20240911	3555	-44.81	20240122	1900	3.26	20240911	0.35	N	066900	500	113 억	44769	N	N	N	N
9	20241129	090654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	81	2	4.12	1893670	926	6.39	2045	2045	2045	2550	1375	1964	2045.00	0.20	-111	1998	1981	1963	1946	1928	1972	1937	114	586	500	1370	5	1	22744503	465	-9.69	0.37	12	0.00	-211.00	5516.00	3555	20240122	-42.48	1900	20240911	7.63	3555	-42.48	20240122	1900	7.63	20240911	3555	-42.48	20240122	1900	7.63	20240911	0.35	N	066900	500	113 억	44769	N	N	N	N
10	20241128	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1964	14	2	0.72	28280452	14488	122.68	1980	1980	1945	2535	1365	1950	1951.99	0.20	-167	2138	2044	1986	1892	1834	2015	1863	114	585	500	1360	1	1	22744503	447	-9.31	0.36	12	0.06	-211.00	5516.00	3555	20240122	-44.75	1900	20240911	3.37	3555	-44.75	20240122	1900	3.37	20240911	3555	-44.75	20240122	1900	3.37	20240911	0.35	N	066900	500	113 억	44936	N	N	N	N
11	20241128	150657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1946	-4	5	-0.21	24719155	12665	107.24	1980	1980	1945	2535	1365	1950	1951.77	0.20	-166	2138	2044	1986	1892	1834	2015	1863	114	585	500	1360	1	1	22744503	443	-9.22	0.35	12	0.06	-211.00	5516.00	3555	20240122	-45.26	1900	20240911	2.42	3555	-45.26	20240122	1900	2.42	20240911	3555	-45.26	20240122	1900	2.42	20240911	0.35	N	066900	500	113 억	44936	N	N	N	N
12	20241128	140656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1948	-2	5	-0.10	19332328	9900	83.83	1980	1980	1947	2535	1365	1950	1952.76	0.20	-160	2138	2044	1986	1892	1834	2015	1863	114	585	500	1360	1	1	22744503	443	-9.23	0.35	12	0.04	-211.00	5516.00	3555	20240122	-45.20	1900	20240911	2.53	3555	-45.20	20240122	1900	2.53	20240911	3555	-45.20	20240122	1900	2.53	20240911	0.35	N	066900	500	113 억	44936	N	N	N	N
13	20241128	130655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1948	-2	5	-0.10	16342886	8367	70.85	1980	1980	1947	2535	1365	1950	1953.26	0.20	401	2138	2044	1986	1892	1834	2015	1863	114	585	500	1360	1	1	22744503	443	-9.23	0.35	12	0.04	-211.00	5516.00	3555	20240122	-45.20	1900	20240911	2.53	3555	-45.20	20240122	1900	2.53	20240911	3555	-45.20	20240122	1900	2.53	20240911	0.35	N	066900	500	113 억	44936	N	N	N	N
14	20241128	120657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1947	-3	5	-0.15	15384345	7875	66.68	1980	1980	1947	2535	1365	1950	1953.57	0.20	448	2138	2044	1986	1892	1834	2015	1863	114	585	500	1360	1	1	22744503	443	-9.23	0.35	12	0.03	-211.00	5516.00	3555	20240122	-45.23	1900	20240911	2.47	3555	-45.23	20240122	1900	2.47	20240911	3555	-45.23	20240122	1900	2.47	20240911	0.35	N	066900	500	113 억	44936	N	N	N	N
15	20241128	110659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1964	14	2	0.72	9779267	5000	42.34	1980	1980	1947	2535	1365	1950	1955.85	0.20	464	2138	2044	1986	1892	1834	2015	1863	114	585	500	1360	1	1	22744503	447	-9.31	0.36	12	0.02	-211.00	5516.00	3555	20240122	-44.75	1900	20240911	3.37	3555	-44.75	20240122	1900	3.37	20240911	3555	-44.75	20240122	1900	3.37	20240911	0.35	N	066900	500	113 억	44936	N	N	N	N
16	20241128	100658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	0	3	0.00	1583972	807	6.83	1980	1980	1947	2535	1365	1950	1962.79	0.20	-40	2138	2044	1986	1892	1834	2015	1863	114	585	500	1360	1	1	22744503	444	-9.24	0.35	12	0.00	-211.00	5516.00	3555	20240122	-45.15	1900	20240911	2.63	3555	-45.15	20240122	1900	2.63	20240911	3555	-45.15	20240122	1900	2.63	20240911	0.35	N	066900	500	113 억	44936	N	N	N	N
17	20241128	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1977	27	2	1.38	321750	165	1.40	1980	1980	1947	2535	1365	1950	1950.00	0.20	-2	2138	2044	1986	1892	1834	2015	1863	114	585	500	1360	1	1	22744503	450	-9.37	0.36	12	0.00	-211.00	5516.00	3555	20240122	-44.39	1900	20240911	4.05	3555	-44.39	20240122	1900	4.05	20240911	3555	-44.39	20240122	1900	4.05	20240911	0.35	N	066900	500	113 억	44936	N	N	N	N
18	20241127	160640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	-50	5	-2.50	23166099	11810	153.58	2000	2080	1928	2600	1400	2000	1961.57	0.20	-385	2080	2040	2015	1975	1950	2027	1962	114	600	500	1400	1	1	22744503	444	-9.24	0.35	12	0.05	-211.00	5516.00	3555	20240122	-45.15	1900	20240911	2.63	3555	-45.15	20240122	1900	2.63	20240911	3555	-45.15	20240122	1900	2.63	20240911	0.35	N	066900	500	113 억	45321	N	N	N	N
19	20241127	150653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1976	-24	5	-1.20	21550806	10986	142.86	2000	2080	1928	2600	1400	2000	1961.66	0.20	432	2080	2040	2015	1975	1950	2027	1962	114	600	500	1400	1	1	22744503	449	-9.36	0.36	12	0.05	-211.00	5516.00	3555	20240122	-44.42	1900	20240911	4.00	3555	-44.42	20240122	1900	4.00	20240911	3555	-44.42	20240122	1900	4.00	20240911	0.35	N	066900	500	113 억	45321	N	N	N	N
20	20241127	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1986	-14	5	-0.70	20256919	10332	134.36	2000	2080	1928	2600	1400	2000	1960.60	0.20	-148	2080	2040	2015	1975	1950	2027	1962	114	600	500	1400	1	1	22744503	452	-9.41	0.36	12	0.05	-211.00	5516.00	3555	20240122	-44.14	1900	20240911	4.53	3555	-44.14	20240122	1900	4.53	20240911	3555	-44.14	20240122	1900	4.53	20240911	0.35	N	066900	500	113 억	45321	N	N	N	N
21	20241127	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	10	2	0.50	19920046	10164	132.17	2000	2080	1928	2600	1400	2000	1959.86	0.20	-145	2080	2040	2015	1975	1950	2027	1962	114	600	500	1400	5	1	22744503	457	-9.53	0.36	12	0.04	-211.00	5516.00	3555	20240122	-43.46	1900	20240911	5.79	3555	-43.46	20240122	1900	5.79	20240911	3555	-43.46	20240122	1900	5.79	20240911	0.35	N	066900	500	113 억	45321	N	N	N	N
22	20241127	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1947	-53	5	-2.65	17134260	8770	114.04	2000	2000	1928	2600	1400	2000	1953.74	0.20	111	2080	2040	2015	1975	1950	2027	1962	114	600	500	1400	1	1	22744503	443	-9.23	0.35	12	0.04	-211.00	5516.00	3555	20240122	-45.23	1900	20240911	2.47	3555	-45.23	20240122	1900	2.47	20240911	3555	-45.23	20240122	1900	2.47	20240911	0.35	N	066900	500	113 억	45321	N	N	N	N
23	20241127	110652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1938	-62	5	-3.10	12567092	6423	83.52	2000	2000	1928	2600	1400	2000	1956.58	0.20	584	2080	2040	2015	1975	1950	2027	1962	114	600	500	1400	1	1	22744503	441	-9.18	0.35	12	0.03	-211.00	5516.00	3555	20240122	-45.49	1900	20240911	2.00	3555	-45.49	20240122	1900	2.00	20240911	3555	-45.49	20240122	1900	2.00	20240911	0.35	N	066900	500	113 억	45321	N	N	N	N
24	20241127	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1948	-52	5	-2.60	5725815	2901	37.72	2000	2000	1948	2600	1400	2000	1973.74	0.20	-97	2080	2040	2015	1975	1950	2027	1962	114	600	500	1400	1	1	22744503	443	-9.23	0.35	12	0.01	-211.00	5516.00	3555	20240122	-45.20	1900	20240911	2.53	3555	-45.20	20240122	1900	2.53	20240911	3555	-45.20	20240122	1900	2.53	20240911	0.35	N	066900	500	113 억	45321	N	N	N	N
25	20241127	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	0	3	0.00	4000	2	0.03	2000	2000	2000	2600	1400	2000	2000.00	0.20	0	2080	2040	2015	1975	1950	2027	1962	114	600	500	1400	5	1	22744503	455	-9.48	0.36	12	0.00	-211.00	5516.00	3555	20240122	-43.74	1900	20240911	5.26	3555	-43.74	20240122	1900	5.26	20240911	3555	-43.74	20240122	1900	5.26	20240911	0.35	N	066900	500	113 억	45321	N	N	N	N
26	20241126	160643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	-35	5	-1.72	15435021	7690	75.61	2035	2055	1990	2645	1425	2035	2007.15	0.20	99	2181	2107	2071	1997	1961	2090	1980	114	610	500	1420	5	1	22744503	455	-9.48	0.36	12	0.03	-211.00	5516.00	3555	20240122	-43.74	1900	20240911	5.26	3555	-43.74	20240122	1900	5.26	20240911	3555	-43.74	20240122	1900	5.26	20240911	0.35	N	066900	500	113 억	45222	N	N	N	N
27	20241126	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	-15	5	-0.74	13606939	6776	66.62	2035	2055	1990	2645	1425	2035	2008.11	0.20	700	2181	2107	2071	1997	1961	2090	1980	114	610	500	1420	5	1	22744503	459	-9.57	0.37	12	0.03	-211.00	5516.00	3555	20240122	-43.18	1900	20240911	6.32	3555	-43.18	20240122	1900	6.32	20240911	3555	-43.18	20240122	1900	6.32	20240911	0.35	N	066900	500	113 억	45222	N	N	N	N
28	20241126	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1993	-42	5	-2.06	9519516	4726	46.47	2035	2055	1990	2645	1425	2035	2014.29	0.20	100	2181	2107	2071	1997	1961	2090	1980	114	610	500	1420	1	1	22744503	453	-9.45	0.36	12	0.02	-211.00	5516.00	3555	20240122	-43.94	1900	20240911	4.89	3555	-43.94	20240122	1900	4.89	20240911	3555	-43.94	20240122	1900	4.89	20240911	0.35	N	066900	500	113 억	45222	N	N	N	N
29	20241126	130644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-10	5	-0.49	6771305	3352	32.96	2035	2055	1995	2645	1425	2035	2020.08	0.20	576	2181	2107	2071	1997	1961	2090	1980	114	610	500	1420	5	1	22744503	461	-9.60	0.37	12	0.01	-211.00	5516.00	3555	20240122	-43.04	1900	20240911	6.58	3555	-43.04	20240122	1900	6.58	20240911	3555	-43.04	20240122	1900	6.58	20240911	0.35	N	066900	500	113 억	45222	N	N	N	N
30	20241126	120650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	-25	5	-1.23	4792755	2364	23.24	2035	2055	2010	2645	1425	2035	2027.39	0.20	578	2181	2107	2071	1997	1961	2090	1980	114	610	500	1420	5	1	22744503	457	-9.53	0.36	12	0.01	-211.00	5516.00	3555	20240122	-43.46	1900	20240911	5.79	3555	-43.46	20240122	1900	5.79	20240911	3555	-43.46	20240122	1900	5.79	20240911	0.35	N	066900	500	113 억	45222	N	N	N	N
31	20241126	110655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	15	2	0.74	2212330	1087	10.69	2035	2055	2030	2645	1425	2035	2035.26	0.20	480	2181	2107	2071	1997	1961	2090	1980	114	610	500	1420	5	1	22744503	466	-9.72	0.37	12	0.00	-211.00	5516.00	3555	20240122	-42.33	1900	20240911	7.89	3555	-42.33	20240122	1900	7.89	20240911	3555	-42.33	20240122	1900	7.89	20240911	0.35	N	066900	500	113 억	45222	N	N	N	N
32	20241126	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	-5	5	-0.25	1933615	950	9.34	2035	2055	2030	2645	1425	2035	2035.38	0.20	491	2181	2107	2071	1997	1961	2090	1980	114	610	500	1420	5	1	22744503	462	-9.62	0.37	12	0.00	-211.00	5516.00	3555	20240122	-42.90	1900	20240911	6.84	3555	-42.90	20240122	1900	6.84	20240911	3555	-42.90	20240122	1900	6.84	20240911	0.35	N	066900	500	113 억	45222	N	N	N	N
33	20241126	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	15	2	0.74	547905	269	2.64	2035	2050	2035	2645	1425	2035	2036.82	0.20	-31	2181	2107	2071	1997	1961	2090	1980	114	610	500	1420	5	1	22744503	466	-9.72	0.37	12	0.00	-211.00	5516.00	3555	20240122	-42.33	1900	20240911	7.89	3555	-42.33	20240122	1900	7.89	20240911	3555	-42.33	20240122	1900	7.89	20240911	0.35	N	066900	500	113 억	45222	N	N	N	N
34	20241125	160633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-110	5	-5.13	21210580	10171	555.49	2140	2145	2035	2785	1505	2145	2085.40	0.20	206	2178	2161	2143	2126	2108	2170	2135	114	640	500	1500	5	1	22744503	463	-9.64	0.37	12	0.04	-211.00	5516.00	3555	20240122	-42.76	1900	20240911	7.11	3555	-42.76	20240122	1900	7.11	20240911	3555	-42.76	20240122	1900	7.11	20240911	0.39	N	066900	500	113 억	45016	N	N	N	N
35	20241125	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-60	5	-2.80	17309185	8254	450.79	2140	2145	2065	2785	1505	2145	2097.07	0.20	1363	2178	2161	2143	2126	2108	2170	2135	114	640	500	1500	5	1	22744503	474	-9.88	0.38	12	0.04	-211.00	5516.00	3555	20240122	-41.35	1900	20240911	9.74	3555	-41.35	20240122	1900	9.74	20240911	3555	-41.35	20240122	1900	9.74	20240911	0.39	N	066900	500	113 억	45016	N	N	N	N
36	20241125	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-40	5	-1.86	7482855	3543	193.50	2140	2145	2100	2785	1505	2145	2112.01	0.20	1325	2178	2161	2143	2126	2108	2170	2135	114	640	500	1500	5	1	22744503	479	-9.98	0.38	12	0.02	-211.00	5516.00	3555	20240122	-40.79	1900	20240911	10.79	3555	-40.79	20240122	1900	10.79	20240911	3555	-40.79	20240122	1900	10.79	20240911	0.39	N	066900	500	113 억	45016	N	N	N	N
37	20241125	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-40	5	-1.86	7276515	3445	188.15	2140	2145	2100	2785	1505	2145	2112.20	0.20	1325	2178	2161	2143	2126	2108	2170	2135	114	640	500	1500	5	1	22744503	479	-9.98	0.38	12	0.02	-211.00	5516.00	3555	20240122	-40.79	1900	20240911	10.79	3555	-40.79	20240122	1900	10.79	20240911	3555	-40.79	20240122	1900	10.79	20240911	0.39	N	066900	500	113 억	45016	N	N	N	N
38	20241125	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-40	5	-1.86	7270200	3442	187.98	2140	2145	2100	2785	1505	2145	2112.20	0.20	1327	2178	2161	2143	2126	2108	2170	2135	114	640	500	1500	5	1	22744503	479	-9.98	0.38	12	0.02	-211.00	5516.00	3555	20240122	-40.79	1900	20240911	10.79	3555	-40.79	20240122	1900	10.79	20240911	3555	-40.79	20240122	1900	10.79	20240911	0.39	N	066900	500	113 억	45016	N	N	N	N
39	20241125	110640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	-15	5	-0.70	6901185	3267	178.43	2140	2145	2100	2785	1505	2145	2112.39	0.20	1303	2178	2161	2143	2126	2108	2170	2135	114	640	500	1500	5	1	22744503	484	-10.09	0.39	12	0.01	-211.00	5516.00	3555	20240122	-40.08	1900	20240911	12.11	3555	-40.08	20240122	1900	12.11	20240911	3555	-40.08	20240122	1900	12.11	20240911	0.39	N	066900	500	113 억	45016	N	N	N	N
40	20241125	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-45	5	-2.10	4158310	1961	107.10	2140	2145	2100	2785	1505	2145	2120.50	0.20	1303	2178	2161	2143	2126	2108	2170	2135	114	640	500	1500	5	1	22744503	478	-9.95	0.38	12	0.01	-211.00	5516.00	3555	20240122	-40.93	1900	20240911	10.53	3555	-40.93	20240122	1900	10.53	20240911	3555	-40.93	20240122	1900	10.53	20240911	0.39	N	066900	500	113 억	45016	N	N	N	N
41	20241125	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.20	0	2178	2161	2143	2126	2108	2170	2135	114	640	500	1500	5	1	22744503	488	-10.17	0.39	12	0.00	-211.00	5516.00	3555	20240122	-39.66	1900	20240911	12.89	3555	-39.66	20240122	1900	12.89	20240911	3555	-39.66	20240122	1900	12.89	20240911	0.39	N	066900	500	113 억	45016	N	N	N	N
42	20241122	160602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	20	2	0.94	3909900	1830	7.17	2125	2160	2125	2760	1490	2125	2136.56	0.20	-298	2271	2197	2161	2087	2051	2180	2070	114	635	500	1480	5	1	22744503	488	-10.17	0.39	12	0.01	-211.00	5516.00	3555	20240122	-39.66	1900	20240911	12.89	3555	-39.66	20240122	1900	12.89	20240911	3555	-39.66	20240122	1900	12.89	20240911	0.45	N	066900	500	113 억	45284	N	N	N	N
43	20241122	150608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	20	2	0.94	2556440	1199	4.70	2125	2160	2125	2760	1490	2125	2132.14	0.20	-113	2271	2197	2161	2087	2051	2180	2070	114	635	500	1480	5	1	22744503	488	-10.17	0.39	12	0.01	-211.00	5516.00	3555	20240122	-39.66	1900	20240911	12.89	3555	-39.66	20240122	1900	12.89	20240911	3555	-39.66	20240122	1900	12.89	20240911	0.45	N	066900	500	113 억	45284	N	N	N	N
44	20241122	140610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	10	2	0.47	2554295	1198	4.69	2125	2160	2125	2760	1490	2125	2132.13	0.20	-113	2271	2197	2161	2087	2051	2180	2070	114	635	500	1480	5	1	22744503	486	-10.12	0.39	12	0.01	-211.00	5516.00	3555	20240122	-39.94	1900	20240911	12.37	3555	-39.94	20240122	1900	12.37	20240911	3555	-39.94	20240122	1900	12.37	20240911	0.45	N	066900	500	113 억	45284	N	N	N	N
45	20241122	130608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	25	2	1.18	2460155	1154	4.52	2125	2160	2125	2760	1490	2125	2131.85	0.20	-109	2271	2197	2161	2087	2051	2180	2070	114	635	500	1480	5	1	22744503	489	-10.19	0.39	12	0.01	-211.00	5516.00	3555	20240122	-39.52	1900	20240911	13.16	3555	-39.52	20240122	1900	13.16	20240911	3555	-39.52	20240122	1900	13.16	20240911	0.45	N	066900	500	113 억	45284	N	N	N	N
46	20241122	120611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	10	2	0.47	2447300	1148	4.50	2125	2160	2125	2760	1490	2125	2131.79	0.20	-109	2271	2197	2161	2087	2051	2180	2070	114	635	500	1480	5	1	22744503	486	-10.12	0.39	12	0.01	-211.00	5516.00	3555	20240122	-39.94	1900	20240911	12.37	3555	-39.94	20240122	1900	12.37	20240911	3555	-39.94	20240122	1900	12.37	20240911	0.45	N	066900	500	113 억	45284	N	N	N	N
47	20241122	110607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	25	2	1.18	2436610	1143	4.48	2125	2160	2125	2760	1490	2125	2131.77	0.20	-109	2271	2197	2161	2087	2051	2180	2070	114	635	500	1480	5	1	22744503	489	-10.19	0.39	12	0.01	-211.00	5516.00	3555	20240122	-39.52	1900	20240911	13.16	3555	-39.52	20240122	1900	13.16	20240911	3555	-39.52	20240122	1900	13.16	20240911	0.45	N	066900	500	113 억	45284	N	N	N	N
48	20241122	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	30	2	1.41	2415110	1133	4.44	2125	2160	2125	2760	1490	2125	2131.61	0.20	-109	2271	2197	2161	2087	2051	2180	2070	114	635	500	1480	5	1	22744503	490	-10.21	0.39	12	0.00	-211.00	5516.00	3555	20240122	-39.38	1900	20240911	13.42	3555	-39.38	20240122	1900	13.42	20240911	3555	-39.38	20240122	1900	13.42	20240911	0.45	N	066900	500	113 억	45284	N	N	N	N
49	20241122	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	25	2	1.18	2208665	1037	4.06	2125	2150	2125	2760	1490	2125	2129.86	0.20	-109	2271	2197	2161	2087	2051	2180	2070	114	635	500	1480	5	1	22744503	489	-10.19	0.39	12	0.00	-211.00	5516.00	3555	20240122	-39.52	1900	20240911	13.16	3555	-39.52	20240122	1900	13.16	20240911	3555	-39.52	20240122	1900	13.16	20240911	0.45	N	066900	500	113 억	45284	N	N	N	N
50	20241121	160606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-85	5	-3.85	55778615	25532	90.19	2210	2235	2125	2870	1550	2210	2184.66	0.20	397	2266	2237	2181	2152	2096	2252	2167	114	660	500	1540	5	1	22744503	483	-10.07	0.39	12	0.11	-211.00	5516.00	3555	20240122	-40.23	1900	20240911	11.84	3555	-40.23	20240122	1900	11.84	20240911	3555	-40.23	20240122	1900	11.84	20240911	0.45	N	066900	500	113 억	44887	N	N	N	N
51	20241121	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-30	5	-1.36	52129990	23815	84.13	2210	2235	2150	2870	1550	2210	2188.96	0.20	2069	2266	2237	2181	2152	2096	2252	2167	114	660	500	1540	5	1	22744503	496	-10.33	0.40	12	0.10	-211.00	5516.00	3555	20240122	-38.68	1900	20240911	14.74	3555	-38.68	20240122	1900	14.74	20240911	3555	-38.68	20240122	1900	14.74	20240911	0.45	N	066900	500	113 억	44887	N	N	N	N
52	20241121	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-5	5	-0.23	36223150	16487	58.24	2210	2235	2180	2870	1550	2210	2197.07	0.20	407	2266	2237	2181	2152	2096	2252	2167	114	660	500	1540	5	1	22744503	502	-10.45	0.40	12	0.07	-211.00	5516.00	3555	20240122	-37.97	1900	20240911	16.05	3555	-37.97	20240122	1900	16.05	20240911	3555	-37.97	20240122	1900	16.05	20240911	0.45	N	066900	500	113 억	44887	N	N	N	N
53	20241121	130611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-5	5	-0.23	35820240	16303	57.59	2210	2235	2180	2870	1550	2210	2197.16	0.20	405	2266	2237	2181	2152	2096	2252	2167	114	660	500	1540	5	1	22744503	502	-10.45	0.40	12	0.07	-211.00	5516.00	3555	20240122	-37.97	1900	20240911	16.05	3555	-37.97	20240122	1900	16.05	20240911	3555	-37.97	20240122	1900	16.05	20240911	0.45	N	066900	500	113 억	44887	N	N	N	N
54	20241121	120613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	15	2	0.68	12035350	5475	19.34	2210	2235	2180	2870	1550	2210	2198.24	0.20	-119	2266	2237	2181	2152	2096	2252	2167	114	660	500	1540	5	1	22744503	506	-10.55	0.40	12	0.02	-211.00	5516.00	3555	20240122	-37.41	1900	20240911	17.11	3555	-37.41	20240122	1900	17.11	20240911	3555	-37.41	20240122	1900	17.11	20240911	0.45	N	066900	500	113 억	44887	N	N	N	N
55	20241121	110613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-5	5	-0.23	9567990	4364	15.42	2210	2235	2180	2870	1550	2210	2192.48	0.20	-115	2266	2237	2181	2152	2096	2252	2167	114	660	500	1540	5	1	22744503	502	-10.45	0.40	12	0.02	-211.00	5516.00	3555	20240122	-37.97	1900	20240911	16.05	3555	-37.97	20240122	1900	16.05	20240911	3555	-37.97	20240122	1900	16.05	20240911	0.45	N	066900	500	113 억	44887	N	N	N	N
56	20241121	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-30	5	-1.36	3204415	1463	5.17	2210	2235	2180	2870	1550	2210	2190.30	0.20	434	2266	2237	2181	2152	2096	2252	2167	114	660	500	1540	5	1	22744503	496	-10.33	0.40	12	0.01	-211.00	5516.00	3555	20240122	-38.68	1900	20240911	14.74	3555	-38.68	20240122	1900	14.74	20240911	3555	-38.68	20240122	1900	14.74	20240911	0.45	N	066900	500	113 억	44887	N	N	N	N
57	20241121	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	25	2	1.13	26695	12	0.04	2210	2235	2210	2870	1550	2210	2224.58	0.20	0	2266	2237	2181	2152	2096	2252	2167	114	660	500	1540	5	1	22744503	508	-10.59	0.41	12	0.00	-211.00	5516.00	3555	20240122	-37.13	1900	20240911	17.63	3555	-37.13	20240122	1900	17.63	20240911	3555	-37.13	20240122	1900	17.63	20240911	0.45	N	066900	500	113 억	44887	N	N	N	N
58	20241120	160609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	80	2	3.76	61959615	28309	78.46	2135	2210	2125	2765	1495	2130	2188.69	0.20	-63	2233	2181	2153	2101	2073	2207	2127	114	635	500	1490	5	1	22744503	503	-10.47	0.40	12	0.12	-211.00	5516.00	3555	20240122	-37.83	1900	20240911	16.32	3555	-37.83	20240122	1900	16.32	20240911	3555	-37.83	20240122	1900	16.32	20240911	0.45	N	066900	500	113 억	44950	N	N	N	N
59	20241120	150618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	70	2	3.29	60843615	27804	77.06	2135	2210	2125	2765	1495	2130	2188.30	0.20	-53	2233	2181	2153	2101	2073	2207	2127	114	635	500	1490	5	1	22744503	500	-10.43	0.40	12	0.12	-211.00	5516.00	3555	20240122	-38.12	1900	20240911	15.79	3555	-38.12	20240122	1900	15.79	20240911	3555	-38.12	20240122	1900	15.79	20240911	0.45	N	066900	500	113 억	44950	N	N	N	N
60	20241120	140618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	80	2	3.76	31826785	14551	40.33	2135	2210	2125	2765	1495	2130	2187.26	0.20	-173	2233	2181	2153	2101	2073	2207	2127	114	635	500	1490	5	1	22744503	503	-10.47	0.40	12	0.06	-211.00	5516.00	3555	20240122	-37.83	1900	20240911	16.32	3555	-37.83	20240122	1900	16.32	20240911	3555	-37.83	20240122	1900	16.32	20240911	0.45	N	066900	500	113 억	44950	N	N	N	N
61	20241120	130620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	80	2	3.76	29134535	13326	36.93	2135	2210	2125	2765	1495	2130	2186.29	0.20	-173	2233	2181	2153	2101	2073	2207	2127	114	635	500	1490	5	1	22744503	503	-10.47	0.40	12	0.06	-211.00	5516.00	3555	20240122	-37.83	1900	20240911	16.32	3555	-37.83	20240122	1900	16.32	20240911	3555	-37.83	20240122	1900	16.32	20240911	0.45	N	066900	500	113 억	44950	N	N	N	N
62	20241120	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	80	2	3.76	22358310	10253	28.42	2135	2210	2125	2765	1495	2130	2180.66	0.20	-172	2233	2181	2153	2101	2073	2207	2127	114	635	500	1490	5	1	22744503	503	-10.47	0.40	12	0.05	-211.00	5516.00	3555	20240122	-37.83	1900	20240911	16.32	3555	-37.83	20240122	1900	16.32	20240911	3555	-37.83	20240122	1900	16.32	20240911	0.45	N	066900	500	113 억	44950	N	N	N	N
63	20241120	110619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	60	2	2.82	13021630	6006	16.65	2135	2200	2125	2765	1495	2130	2168.10	0.20	-202	2233	2181	2153	2101	2073	2207	2127	114	635	500	1490	5	1	22744503	498	-10.38	0.40	12	0.03	-211.00	5516.00	3555	20240122	-38.40	1900	20240911	15.26	3555	-38.40	20240122	1900	15.26	20240911	3555	-38.40	20240122	1900	15.26	20240911	0.45	N	066900	500	113 억	44950	N	N	N	N
64	20241120	100619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	25	2	1.17	215980	101	0.28	2135	2155	2125	2765	1495	2130	2138.42	0.20	0	2233	2181	2153	2101	2073	2207	2127	114	635	500	1490	5	1	22744503	490	-10.21	0.39	12	0.00	-211.00	5516.00	3555	20240122	-39.38	1900	20240911	13.42	3555	-39.38	20240122	1900	13.42	20240911	3555	-39.38	20240122	1900	13.42	20240911	0.45	N	066900	500	113 억	44950	N	N	N	N
65	20241120	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	5	2	0.23	2135	1	0.00	2135	2135	2135	2765	1495	2130	2135.00	0.20	0	2233	2181	2153	2101	2073	2207	2127	114	635	500	1490	5	1	22744503	486	-10.12	0.39	12	0.00	-211.00	5516.00	3555	20240122	-39.94	1900	20240911	12.37	3555	-39.94	20240122	1900	12.37	20240911	3555	-39.94	20240122	1900	12.37	20240911	0.45	N	066900	500	113 억	44950	N	N	N	N
66	20241119	160546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	5	2	0.24	77741975	36081	52.91	2125	2205	2125	2760	1490	2125	2154.65	0.20	-1079	2508	2316	2208	2016	1908	2262	1962	114	635	500	1480	5	1	22744503	484	-10.09	0.39	12	0.16	-211.00	5516.00	3555	20240122	-40.08	1900	20240911	12.11	3555	-40.08	20240122	1900	12.11	20240911	3555	-40.08	20240122	1900	12.11	20240911	0.49	N	066900	500	113 억	46009	N	N	N	N
67	20241119	150555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	30	2	1.41	76155065	35336	51.82	2125	2205	2125	2760	1490	2125	2155.17	0.20	-338	2508	2316	2208	2016	1908	2262	1962	114	635	500	1480	5	1	22744503	490	-10.21	0.39	12	0.16	-211.00	5516.00	3555	20240122	-39.38	1900	20240911	13.42	3555	-39.38	20240122	1900	13.42	20240911	3555	-39.38	20240122	1900	13.42	20240911	0.49	N	066900	500	113 억	46009	N	N	N	N
68	20241119	140553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	55	2	2.59	40436770	18730	27.47	2125	2205	2125	2760	1490	2125	2158.93	0.20	261	2508	2316	2208	2016	1908	2262	1962	114	635	500	1480	5	1	22744503	496	-10.33	0.40	12	0.08	-211.00	5516.00	3555	20240122	-38.68	1900	20240911	14.74	3555	-38.68	20240122	1900	14.74	20240911	3555	-38.68	20240122	1900	14.74	20240911	0.49	N	066900	500	113 억	46009	N	N	N	N
69	20241119	130554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	40	2	1.88	40384450	18706	27.43	2125	2205	2125	2760	1490	2125	2158.90	0.20	285	2508	2316	2208	2016	1908	2262	1962	114	635	500	1480	5	1	22744503	492	-10.26	0.39	12	0.08	-211.00	5516.00	3555	20240122	-39.10	1900	20240911	13.95	3555	-39.10	20240122	1900	13.95	20240911	3555	-39.10	20240122	1900	13.95	20240911	0.49	N	066900	500	113 억	46009	N	N	N	N
70	20241119	120550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	60	2	2.82	20214790	9376	13.75	2125	2205	2125	2760	1490	2125	2156.01	0.20	-510	2508	2316	2208	2016	1908	2262	1962	114	635	500	1480	5	1	22744503	497	-10.36	0.40	12	0.04	-211.00	5516.00	3555	20240122	-38.54	1900	20240911	15.00	3555	-38.54	20240122	1900	15.00	20240911	3555	-38.54	20240122	1900	15.00	20240911	0.49	N	066900	500	113 억	46009	N	N	N	N
71	20241119	110556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	55	2	2.59	19294740	8954	13.13	2125	2205	2125	2760	1490	2125	2154.87	0.20	-510	2508	2316	2208	2016	1908	2262	1962	114	635	500	1480	5	1	22744503	496	-10.33	0.40	12	0.04	-211.00	5516.00	3555	20240122	-38.68	1900	20240911	14.74	3555	-38.68	20240122	1900	14.74	20240911	3555	-38.68	20240122	1900	14.74	20240911	0.49	N	066900	500	113 억	46009	N	N	N	N
72	20241119	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	10	2	0.47	2061655	970	1.42	2125	2145	2125	2760	1490	2125	2125.42	0.20	-851	2508	2316	2208	2016	1908	2262	1962	114	635	500	1480	5	1	22744503	486	-10.12	0.39	12	0.00	-211.00	5516.00	3555	20240122	-39.94	1900	20240911	12.37	3555	-39.94	20240122	1900	12.37	20240911	3555	-39.94	20240122	1900	12.37	20240911	0.49	N	066900	500	113 억	46009	N	N	N	N
73	20241119	090606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	10	2	0.47	1827645	860	1.26	2125	2145	2125	2760	1490	2125	2125.17	0.20	-841	2508	2316	2208	2016	1908	2262	1962	114	635	500	1480	5	1	22744503	486	-10.12	0.39	12	0.00	-211.00	5516.00	3555	20240122	-39.94	1900	20240911	12.37	3555	-39.94	20240122	1900	12.37	20240911	3555	-39.94	20240122	1900	12.37	20240911	0.49	N	066900	500	113 억	46009	N	N	N	N
74	20241118	160549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-130	5	-5.76	146963545	68195	180.37	2210	2400	2100	2930	1580	2255	2155.05	0.20	1456	2311	2282	2251	2222	2191	2267	2207	114	675	500	1570	5	1	22744503	483	-10.07	0.39	12	0.30	-211.00	5516.00	3555	20240122	-40.23	1900	20240911	11.84	3555	-40.23	20240122	1900	11.84	20240911	3555	-40.23	20240122	1900	11.84	20240911	0.53	N	066900	500	113 억	44553	N	N	N	N
75	20241118	150554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	-120	5	-5.32	143768690	66686	176.38	2210	2400	2100	2930	1580	2255	2155.91	0.20	1555	2311	2282	2251	2222	2191	2267	2207	114	675	500	1570	5	1	22744503	486	-10.12	0.39	12	0.29	-211.00	5516.00	3555	20240122	-39.94	1900	20240911	12.37	3555	-39.94	20240122	1900	12.37	20240911	3555	-39.94	20240122	1900	12.37	20240911	0.53	N	066900	500	113 억	44553	N	N	N	N
76	20241118	140556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	-140	5	-6.21	135805815	62916	166.41	2210	2400	2115	2930	1580	2255	2158.53	0.20	3860	2311	2282	2251	2222	2191	2267	2207	114	675	500	1570	5	1	22744503	481	-10.02	0.38	12	0.28	-211.00	5516.00	3555	20240122	-40.51	1900	20240911	11.32	3555	-40.51	20240122	1900	11.32	20240911	3555	-40.51	20240122	1900	11.32	20240911	0.53	N	066900	500	113 억	44553	N	N	N	N
77	20241118	130554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	-100	5	-4.43	107083305	49401	130.66	2210	2400	2135	2930	1580	2255	2167.63	0.20	4335	2311	2282	2251	2222	2191	2267	2207	114	675	500	1570	5	1	22744503	490	-10.21	0.39	12	0.22	-211.00	5516.00	3555	20240122	-39.38	1900	20240911	13.42	3555	-39.38	20240122	1900	13.42	20240911	3555	-39.38	20240122	1900	13.42	20240911	0.53	N	066900	500	113 억	44553	N	N	N	N
78	20241118	120556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	-90	5	-3.99	106671590	49209	130.15	2210	2400	2135	2930	1580	2255	2167.73	0.20	4344	2311	2282	2251	2222	2191	2267	2207	114	675	500	1570	5	1	22744503	492	-10.26	0.39	12	0.22	-211.00	5516.00	3555	20240122	-39.10	1900	20240911	13.95	3555	-39.10	20240122	1900	13.95	20240911	3555	-39.10	20240122	1900	13.95	20240911	0.53	N	066900	500	113 억	44553	N	N	N	N
79	20241118	110555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-105	5	-4.66	104597000	48244	127.60	2210	2400	2135	2930	1580	2255	2168.08	0.20	4671	2311	2282	2251	2222	2191	2267	2207	114	675	500	1570	5	1	22744503	489	-10.19	0.39	12	0.21	-211.00	5516.00	3555	20240122	-39.52	1900	20240911	13.16	3555	-39.52	20240122	1900	13.16	20240911	3555	-39.52	20240122	1900	13.16	20240911	0.53	N	066900	500	113 억	44553	N	N	N	N
80	20241118	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-85	5	-3.77	17654205	7884	20.85	2210	2400	2160	2930	1580	2255	2239.24	0.20	1663	2311	2282	2251	2222	2191	2267	2207	114	675	500	1570	5	1	22744503	494	-10.28	0.39	12	0.03	-211.00	5516.00	3555	20240122	-38.96	1900	20240911	14.21	3555	-38.96	20240122	1900	14.21	20240911	3555	-38.96	20240122	1900	14.21	20240911	0.53	N	066900	500	113 억	44553	N	N	N	N
81	20241118	090549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	75	2	3.33	6666175	2966	7.84	2210	2400	2210	2930	1580	2255	2247.53	0.20	-104	2311	2282	2251	2222	2191	2267	2207	114	675	500	1570	5	1	22744503	530	-11.04	0.42	12	0.01	-211.00	5516.00	3555	20240122	-34.46	1900	20240911	22.63	3555	-34.46	20240122	1900	22.63	20240911	3555	-34.46	20240122	1900	22.63	20240911	0.53	N	066900	500	113 억	44553	N	N	N	N
82	20241115	160607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-35	5	-1.53	84604790	37808	91.59	2270	2280	2220	2975	1605	2290	2237.75	0.20	-556	2583	2436	2278	2131	1973	2510	2205	114	685	500	1600	5	1	22744503	513	-10.69	0.41	12	0.17	-211.00	5516.00	3555	20240122	-36.57	1900	20240911	18.68	3555	-36.57	20240122	1900	18.68	20240911	3555	-36.57	20240122	1900	18.68	20240911	0.48	N	066900	500	113 억	44675	N	N	N	N
83	20241115	150622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	-50	5	-2.18	77566380	34675	84.00	2270	2280	2225	2975	1605	2290	2236.95	0.20	662	2583	2436	2278	2131	1973	2510	2205	114	685	500	1600	5	1	22744503	509	-10.62	0.41	12	0.15	-211.00	5516.00	3555	20240122	-36.99	1900	20240911	17.89	3555	-36.99	20240122	1900	17.89	20240911	3555	-36.99	20240122	1900	17.89	20240911	0.48	N	066900	500	113 억	44675	N	N	N	N
84	20241115	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-45	5	-1.97	77353580	34580	83.77	2270	2280	2225	2975	1605	2290	2236.95	0.20	757	2583	2436	2278	2131	1973	2510	2205	114	685	500	1600	5	1	22744503	511	-10.64	0.41	12	0.15	-211.00	5516.00	3555	20240122	-36.85	1900	20240911	18.16	3555	-36.85	20240122	1900	18.16	20240911	3555	-36.85	20240122	1900	18.16	20240911	0.48	N	066900	500	113 억	44675	N	N	N	N
85	20241115	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-25	5	-1.09	37127885	16553	40.10	2270	2280	2230	2975	1605	2290	2242.97	0.20	472	2583	2436	2278	2131	1973	2510	2205	114	685	500	1600	5	1	22744503	515	-10.73	0.41	12	0.07	-211.00	5516.00	3555	20240122	-36.29	1900	20240911	19.21	3555	-36.29	20240122	1900	19.21	20240911	3555	-36.29	20240122	1900	19.21	20240911	0.48	N	066900	500	113 억	44675	N	N	N	N
86	20241115	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-30	5	-1.31	24247540	10819	26.21	2270	2280	2230	2975	1605	2290	2241.20	0.20	-28	2583	2436	2278	2131	1973	2510	2205	114	685	500	1600	5	1	22744503	514	-10.71	0.41	12	0.05	-211.00	5516.00	3555	20240122	-36.43	1900	20240911	18.95	3555	-36.43	20240122	1900	18.95	20240911	3555	-36.43	20240122	1900	18.95	20240911	0.48	N	066900	500	113 억	44675	N	N	N	N
87	20241115	110605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-30	5	-1.31	24236240	10814	26.20	2270	2280	2230	2975	1605	2290	2241.19	0.20	-28	2583	2436	2278	2131	1973	2510	2205	114	685	500	1600	5	1	22744503	514	-10.71	0.41	12	0.05	-211.00	5516.00	3555	20240122	-36.43	1900	20240911	18.95	3555	-36.43	20240122	1900	18.95	20240911	3555	-36.43	20240122	1900	18.95	20240911	0.48	N	066900	500	113 억	44675	N	N	N	N
88	20241115	100606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-30	5	-1.31	13970615	6223	15.08	2270	2280	2230	2975	1605	2290	2245.00	0.20	378	2583	2436	2278	2131	1973	2510	2205	114	685	500	1600	5	1	22744503	514	-10.71	0.41	12	0.03	-211.00	5516.00	3555	20240122	-36.43	1900	20240911	18.95	3555	-36.43	20240122	1900	18.95	20240911	3555	-36.43	20240122	1900	18.95	20240911	0.48	N	066900	500	113 억	44675	N	N	N	N
89	20241115	090606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-10	5	-0.44	3080725	1364	3.30	2270	2280	2230	2975	1605	2290	2258.60	0.20	412	2583	2436	2278	2131	1973	2510	2205	114	685	500	1600	5	1	22744503	519	-10.81	0.41	12	0.01	-211.00	5516.00	3555	20240122	-35.86	1900	20240911	20.00	3555	-35.86	20240122	1900	20.00	20240911	3555	-35.86	20240122	1900	20.00	20240911	0.48	N	066900	500	113 억	44675	N	N	N	N
90	20241114	160601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	70	2	3.17	90004995	40278	68.20	2215	2425	2120	2870	1550	2210	2234.59	0.19	891	2433	2321	2253	2141	2073	2287	2107	114	660	500	1540	5	1	22744503	519	-10.81	0.41	12	0.18	-211.00	5516.00	3555	20240122	-35.86	1900	20240911	20.00	3555	-35.86	20240122	1900	20.00	20240911	3555	-35.86	20240122	1900	20.00	20240911	0.44	N	066900	500	113 억	43848	N	N	N	N
91	20241114	150604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	55	2	2.49	87442765	39144	66.28	2215	2425	2120	2870	1550	2210	2233.87	0.19	967	2433	2321	2253	2141	2073	2287	2107	114	660	500	1540	5	1	22744503	515	-10.73	0.41	12	0.17	-211.00	5516.00	3555	20240122	-36.29	1900	20240911	19.21	3555	-36.29	20240122	1900	19.21	20240911	3555	-36.29	20240122	1900	19.21	20240911	0.44	N	066900	500	113 억	43848	N	N	N	N
92	20241114	140559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	60	2	2.71	60038810	26836	45.44	2215	2425	2120	2870	1550	2210	2237.25	0.19	967	2433	2321	2253	2141	2073	2287	2107	114	660	500	1540	5	1	22744503	516	-10.76	0.41	12	0.12	-211.00	5516.00	3555	20240122	-36.15	1900	20240911	19.47	3555	-36.15	20240122	1900	19.47	20240911	3555	-36.15	20240122	1900	19.47	20240911	0.44	N	066900	500	113 억	43848	N	N	N	N
93	20241114	130600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	65	2	2.94	53176110	23780	40.27	2215	2425	2120	2870	1550	2210	2236.17	0.19	967	2433	2321	2253	2141	2073	2287	2107	114	660	500	1540	5	1	22744503	517	-10.78	0.41	12	0.10	-211.00	5516.00	3555	20240122	-36.01	1900	20240911	19.74	3555	-36.01	20240122	1900	19.74	20240911	3555	-36.01	20240122	1900	19.74	20240911	0.44	N	066900	500	113 억	43848	N	N	N	N
94	20241114	120600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	50	2	2.26	36918135	16495	27.93	2215	2425	2120	2870	1550	2210	2238.14	0.19	967	2433	2321	2253	2141	2073	2287	2107	114	660	500	1540	5	1	22744503	514	-10.71	0.41	12	0.07	-211.00	5516.00	3555	20240122	-36.43	1900	20240911	18.95	3555	-36.43	20240122	1900	18.95	20240911	3555	-36.43	20240122	1900	18.95	20240911	0.44	N	066900	500	113 억	43848	N	N	N	N
95	20241114	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	70	2	3.17	25217270	11261	19.07	2215	2425	2120	2870	1550	2210	2239.35	0.19	1061	2433	2321	2253	2141	2073	2287	2107	114	660	500	1540	5	1	22744503	519	-10.81	0.41	12	0.05	-211.00	5516.00	3555	20240122	-35.86	1900	20240911	20.00	3555	-35.86	20240122	1900	20.00	20240911	3555	-35.86	20240122	1900	20.00	20240911	0.44	N	066900	500	113 억	43848	N	N	N	N
96	20241114	100620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	15	2	0.68	2871765	1319	2.23	2215	2245	2120	2870	1550	2210	2177.23	0.19	206	2433	2321	2253	2141	2073	2287	2107	114	660	500	1540	5	1	22744503	506	-10.55	0.40	12	0.01	-211.00	5516.00	3555	20240122	-37.41	1900	20240911	17.11	3555	-37.41	20240122	1900	17.11	20240911	3555	-37.41	20240122	1900	17.11	20240911	0.44	N	066900	500	113 억	43848	N	N	N	N
97	20241114	090555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.19	0	2433	2321	2253	2141	2073	2287	2107	114	660	500	1540	5	1	22744503	503	-10.47	0.40	12	0.00	-211.00	5516.00	3555	20240122	-37.83	1900	20240911	16.32	3555	-37.83	20240122	1900	16.32	20240911	3555	-37.83	20240122	1900	16.32	20240911	0.44	N	066900	500	113 억	43848	N	N	N	N
98	20241113	160329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-130	5	-5.56	132793865	59055	112.91	2310	2365	2185	3040	1640	2340	2248.65	0.19	-163	2493	2416	2313	2236	2133	2365	2185	114	700	500	1630	5	1	22744503	503	-10.47	0.40	12	0.26	-211.00	5516.00	3555	20240122	-37.83	1900	20240911	16.32	3555	-37.83	20240122	1900	16.32	20240911	3555	-37.83	20240122	1900	16.32	20240911	0.44	N	066900	500	113 억	43979	N	N	N	N
99	20241113	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-145	5	-6.20	130250975	57904	110.71	2310	2365	2185	3040	1640	2340	2249.43	0.19	-132	2493	2416	2313	2236	2133	2365	2185	114	700	500	1630	5	1	22744503	499	-10.40	0.40	12	0.25	-211.00	5516.00	3555	20240122	-38.26	1900	20240911	15.53	3555	-38.26	20240122	1900	15.53	20240911	3555	-38.26	20240122	1900	15.53	20240911	0.44	N	066900	500	113 억	43979	N	N	N	N
100	20241113	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-135	5	-5.77	125142380	55576	106.26	2310	2365	2185	3040	1640	2340	2251.73	0.19	-112	2493	2416	2313	2236	2133	2365	2185	114	700	500	1630	5	1	22744503	502	-10.45	0.40	12	0.24	-211.00	5516.00	3555	20240122	-37.97	1900	20240911	16.05	3555	-37.97	20240122	1900	16.05	20240911	3555	-37.97	20240122	1900	16.05	20240911	0.44	N	066900	500	113 억	43979	N	N	N	N
101	20241113	130344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-135	5	-5.77	122940895	54569	104.33	2310	2365	2185	3040	1640	2340	2252.94	0.19	-116	2493	2416	2313	2236	2133	2365	2185	114	700	500	1630	5	1	22744503	502	-10.45	0.40	12	0.24	-211.00	5516.00	3555	20240122	-37.97	1900	20240911	16.05	3555	-37.97	20240122	1900	16.05	20240911	3555	-37.97	20240122	1900	16.05	20240911	0.44	N	066900	500	113 억	43979	N	N	N	N
102	20241113	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-105	5	-4.49	93044945	40941	78.28	2310	2365	2200	3040	1640	2340	2272.66	0.19	-95	2493	2416	2313	2236	2133	2365	2185	114	700	500	1630	5	1	22744503	508	-10.59	0.41	12	0.18	-211.00	5516.00	3555	20240122	-37.13	1900	20240911	17.63	3555	-37.13	20240122	1900	17.63	20240911	3555	-37.13	20240122	1900	17.63	20240911	0.44	N	066900	500	113 억	43979	N	N	N	N
103	20241113	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-75	5	-3.21	74258000	32448	62.04	2310	2365	2265	3040	1640	2340	2288.52	0.19	-105	2493	2416	2313	2236	2133	2365	2185	114	700	500	1630	5	1	22744503	515	-10.73	0.41	12	0.14	-211.00	5516.00	3555	20240122	-36.29	1900	20240911	19.21	3555	-36.29	20240122	1900	19.21	20240911	3555	-36.29	20240122	1900	19.21	20240911	0.44	N	066900	500	113 억	43979	N	N	N	N
104	20241113	100342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	0	3	0.00	1116080	478	0.91	2310	2365	2295	3040	1640	2340	2334.90	0.19	-114	2493	2416	2313	2236	2133	2365	2185	114	700	500	1630	5	1	22744503	532	-11.09	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.18	1900	20240911	23.16	3555	-34.18	20240122	1900	23.16	20240911	3555	-34.18	20240122	1900	23.16	20240911	0.44	N	066900	500	113 억	43979	N	N	N	N
105	20241113	090336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	0	3	0.00	101700	44	0.08	2310	2340	2295	3040	1640	2340	2311.36	0.19	-2	2493	2416	2313	2236	2133	2365	2185	114	700	500	1630	5	1	22744503	532	-11.09	0.42	12	0.00	-211.00	5516.00	3555	20240122	-34.18	1900	20240911	23.16	3555	-34.18	20240122	1900	23.16	20240911	3555	-34.18	20240122	1900	23.16	20240911	0.44	N	066900	500	113 억	43979	N	N	N	N
106	20241112	160541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-50	5	-2.09	121079395	52304	125.99	2365	2390	2210	3105	1675	2390	2314.92	0.19	-1526	2456	2422	2356	2322	2256	2440	2340	114	715	500	1670	5	1	22744503	532	-11.09	0.42	12	0.23	-211.00	5516.00	3555	20240122	-34.18	1900	20240911	23.16	3555	-34.18	20240122	1900	23.16	20240911	3555	-34.18	20240122	1900	23.16	20240911	0.44	N	066900	500	113 억	44236	N	N	N	N
107	20241112	150544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	-120	5	-5.02	100169195	43113	103.85	2365	2390	2210	3105	1675	2390	2323.41	0.19	-1085	2456	2422	2356	2322	2256	2440	2340	114	715	500	1670	5	1	22744503	516	-10.76	0.41	12	0.19	-211.00	5516.00	3555	20240122	-36.15	1900	20240911	19.47	3555	-36.15	20240122	1900	19.47	20240911	3555	-36.15	20240122	1900	19.47	20240911	0.44	N	066900	500	113 억	44236	N	N	N	N
108	20241112	140553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-110	5	-4.60	97055780	41731	100.52	2365	2390	2210	3105	1675	2390	2325.75	0.19	-1089	2456	2422	2356	2322	2256	2440	2340	114	715	500	1670	5	1	22744503	519	-10.81	0.41	12	0.18	-211.00	5516.00	3555	20240122	-35.86	1900	20240911	20.00	3555	-35.86	20240122	1900	20.00	20240911	3555	-35.86	20240122	1900	20.00	20240911	0.44	N	066900	500	113 억	44236	N	N	N	N
109	20241112	130547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-95	5	-3.97	93641775	40227	96.90	2365	2390	2225	3105	1675	2390	2327.83	0.19	-95	2456	2422	2356	2322	2256	2440	2340	114	715	500	1670	5	1	22744503	522	-10.88	0.42	12	0.18	-211.00	5516.00	3555	20240122	-35.44	1900	20240911	20.79	3555	-35.44	20240122	1900	20.79	20240911	3555	-35.44	20240122	1900	20.79	20240911	0.44	N	066900	500	113 억	44236	N	N	N	N
110	20241112	120547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-75	5	-3.14	78022730	33369	80.38	2365	2390	2295	3105	1675	2390	2338.18	0.19	299	2456	2422	2356	2322	2256	2440	2340	114	715	500	1670	5	1	22744503	527	-10.97	0.42	12	0.15	-211.00	5516.00	3555	20240122	-34.88	1900	20240911	21.84	3555	-34.88	20240122	1900	21.84	20240911	3555	-34.88	20240122	1900	21.84	20240911	0.44	N	066900	500	113 억	44236	N	N	N	N
111	20241112	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-75	5	-3.14	77309710	33061	79.64	2365	2390	2295	3105	1675	2390	2338.40	0.19	299	2456	2422	2356	2322	2256	2440	2340	114	715	500	1670	5	1	22744503	527	-10.97	0.42	12	0.15	-211.00	5516.00	3555	20240122	-34.88	1900	20240911	21.84	3555	-34.88	20240122	1900	21.84	20240911	3555	-34.88	20240122	1900	21.84	20240911	0.44	N	066900	500	113 억	44236	N	N	N	N
112	20241112	100544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-10	5	-0.42	3217950	1356	3.27	2365	2390	2365	3105	1675	2390	2373.12	0.19	13	2456	2422	2356	2322	2256	2440	2340	114	715	500	1670	5	1	22744503	541	-11.28	0.43	12	0.01	-211.00	5516.00	3555	20240122	-33.05	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3555	-33.05	20240122	1900	25.26	20240911	0.44	N	066900	500	113 억	44236	N	N	N	N
113	20241112	090543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	0	3	0.00	878175	371	0.89	2365	2390	2365	3105	1675	2390	2367.05	0.19	221	2456	2422	2356	2322	2256	2440	2340	114	715	500	1670	5	1	22744503	544	-11.33	0.43	12	0.00	-211.00	5516.00	3555	20240122	-32.77	1900	20240911	25.79	3555	-32.77	20240122	1900	25.79	20240911	3555	-32.77	20240122	1900	25.79	20240911	0.44	N	066900	500	113 억	44236	N	N	N	N
114	20241111	160541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	5	2	0.21	97727475	41515	247.05	2385	2390	2290	3100	1670	2385	2352.73	0.20	-492	2471	2427	2391	2347	2311	2450	2370	114	715	500	1660	5	1	22744503	544	-11.33	0.43	12	0.18	-211.00	5516.00	3555	20240122	-32.77	1900	20240911	25.79	3555	-32.77	20240122	1900	25.79	20240911	3555	-32.77	20240122	1900	25.79	20240911	0.44	N	066900	500	113 억	44672	N	N	N	N
115	20241111	150558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-65	5	-2.73	84264015	35865	213.43	2385	2390	2290	3100	1670	2385	2349.48	0.20	-299	2471	2427	2391	2347	2311	2450	2370	114	715	500	1660	5	1	22744503	528	-11.00	0.42	12	0.16	-211.00	5516.00	3555	20240122	-34.74	1900	20240911	22.11	3555	-34.74	20240122	1900	22.11	20240911	3555	-34.74	20240122	1900	22.11	20240911	0.44	N	066900	500	113 억	44672	N	N	N	N
116	20241111	140549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-30	5	-1.26	58833480	24980	148.66	2385	2390	2340	3100	1670	2385	2355.22	0.20	136	2471	2427	2391	2347	2311	2450	2370	114	715	500	1660	5	1	22744503	536	-11.16	0.43	12	0.11	-211.00	5516.00	3555	20240122	-33.76	1900	20240911	23.95	3555	-33.76	20240122	1900	23.95	20240911	3555	-33.76	20240122	1900	23.95	20240911	0.44	N	066900	500	113 억	44672	N	N	N	N
117	20241111	130546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-30	5	-1.26	57705375	24500	145.80	2385	2390	2340	3100	1670	2385	2355.32	0.20	136	2471	2427	2391	2347	2311	2450	2370	114	715	500	1660	5	1	22744503	536	-11.16	0.43	12	0.11	-211.00	5516.00	3555	20240122	-33.76	1900	20240911	23.95	3555	-33.76	20240122	1900	23.95	20240911	3555	-33.76	20240122	1900	23.95	20240911	0.44	N	066900	500	113 억	44672	N	N	N	N
118	20241111	120543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-10	5	-0.42	50229290	21317	126.86	2385	2390	2345	3100	1670	2385	2356.30	0.20	-368	2471	2427	2391	2347	2311	2450	2370	114	715	500	1660	5	1	22744503	540	-11.26	0.43	12	0.09	-211.00	5516.00	3555	20240122	-33.19	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3555	-33.19	20240122	1900	25.00	20240911	0.44	N	066900	500	113 억	44672	N	N	N	N
119	20241111	110544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-25	5	-1.05	48116065	20425	121.55	2385	2390	2345	3100	1670	2385	2355.74	0.20	-98	2471	2427	2391	2347	2311	2450	2370	114	715	500	1660	5	1	22744503	537	-11.18	0.43	12	0.09	-211.00	5516.00	3555	20240122	-33.61	1900	20240911	24.21	3555	-33.61	20240122	1900	24.21	20240911	3555	-33.61	20240122	1900	24.21	20240911	0.44	N	066900	500	113 억	44672	N	N	N	N
120	20241111	100541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-10	5	-0.42	4944460	2087	12.42	2385	2390	2360	3100	1670	2385	2369.17	0.20	-47	2471	2427	2391	2347	2311	2450	2370	114	715	500	1660	5	1	22744503	540	-11.26	0.43	12	0.01	-211.00	5516.00	3555	20240122	-33.19	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3555	-33.19	20240122	1900	25.00	20240911	0.44	N	066900	500	113 억	44672	N	N	N	N
121	20241111	090539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	0	3	0.00	85930	36	0.21	2385	2390	2385	3100	1670	2385	2386.94	0.20	-2	2471	2427	2391	2347	2311	2450	2370	114	715	500	1660	5	1	22744503	542	-11.30	0.43	12	0.00	-211.00	5516.00	3555	20240122	-32.91	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3555	-32.91	20240122	1900	25.53	20240911	0.44	N	066900	500	113 억	44672	N	N	N	N
122	20241108	160535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	0	3	0.00	39867690	16804	162.81	2370	2435	2355	3100	1670	2385	2372.51	0.20	-343	2425	2405	2375	2355	2325	2390	2340	114	715	500	1660	5	1	22744503	542	-11.30	0.43	12	0.07	-211.00	5516.00	3600	20231101	-33.75	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3555	-32.91	20240122	1900	25.53	20240911	0.45	N	066900	500	113 억	45015	N	N	N	N
123	20241108	150543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	0	3	0.00	17380540	7318	70.90	2370	2435	2355	3100	1670	2385	2375.04	0.20	-339	2425	2405	2375	2355	2325	2390	2340	114	715	500	1660	5	1	22744503	542	-11.30	0.43	12	0.03	-211.00	5516.00	3600	20231101	-33.75	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3555	-32.91	20240122	1900	25.53	20240911	0.45	N	066900	500	113 억	45015	N	N	N	N
124	20241108	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-10	5	-0.42	11479715	4843	46.92	2370	2435	2355	3100	1670	2385	2370.37	0.20	-191	2425	2405	2375	2355	2325	2390	2340	114	715	500	1660	5	1	22744503	540	-11.26	0.43	12	0.02	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3555	-33.19	20240122	1900	25.00	20240911	0.45	N	066900	500	113 억	45015	N	N	N	N
125	20241108	130541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-10	5	-0.42	10607345	4475	43.36	2370	2435	2355	3100	1670	2385	2370.36	0.20	-191	2425	2405	2375	2355	2325	2390	2340	114	715	500	1660	5	1	22744503	540	-11.26	0.43	12	0.02	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3555	-33.19	20240122	1900	25.00	20240911	0.45	N	066900	500	113 억	45015	N	N	N	N
126	20241108	120541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-20	5	-0.84	9606570	4052	39.26	2370	2435	2355	3100	1670	2385	2370.82	0.20	-190	2425	2405	2375	2355	2325	2390	2340	114	715	500	1660	5	1	22744503	538	-11.21	0.43	12	0.02	-211.00	5516.00	3600	20231101	-34.31	1900	20240911	24.47	3555	-33.47	20240122	1900	24.47	20240911	3555	-33.47	20240122	1900	24.47	20240911	0.45	N	066900	500	113 억	45015	N	N	N	N
127	20241108	110541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-20	5	-0.84	3368660	1420	13.76	2370	2435	2360	3100	1670	2385	2372.30	0.20	-162	2425	2405	2375	2355	2325	2390	2340	114	715	500	1660	5	1	22744503	538	-11.21	0.43	12	0.01	-211.00	5516.00	3600	20231101	-34.31	1900	20240911	24.47	3555	-33.47	20240122	1900	24.47	20240911	3555	-33.47	20240122	1900	24.47	20240911	0.45	N	066900	500	113 억	45015	N	N	N	N
128	20241108	100549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-15	5	-0.63	1681485	709	6.87	2370	2435	2360	3100	1670	2385	2371.63	0.20	20	2425	2405	2375	2355	2325	2390	2340	114	715	500	1660	5	1	22744503	539	-11.23	0.43	12	0.00	-211.00	5516.00	3600	20231101	-34.17	1900	20240911	24.74	3555	-33.33	20240122	1900	24.74	20240911	3555	-33.33	20240122	1900	24.74	20240911	0.45	N	066900	500	113 억	45015	N	N	N	N
129	20241108	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	25	2	1.05	882085	371	3.59	2370	2435	2370	3100	1670	2385	2377.59	0.20	-1	2425	2405	2375	2355	2325	2390	2340	114	715	500	1660	5	1	22744503	548	-11.42	0.44	12	0.00	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3555	-32.21	20240122	1900	26.84	20240911	0.45	N	066900	500	113 억	45015	N	N	N	N
130	20241107	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-5	5	-0.21	24334125	10321	30.79	2395	2395	2345	3105	1675	2390	2357.73	0.20	-130	2476	2432	2396	2352	2316	2415	2335	114	715	500	1670	5	1	22744503	542	-11.30	0.43	12	0.05	-211.00	5516.00	3600	20231101	-33.75	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3555	-32.91	20240122	1900	25.53	20240911	0.43	N	066900	500	113 억	45145	N	N	N	N
131	20241107	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-10	5	-0.42	22666565	9621	28.70	2395	2395	2345	3105	1675	2390	2355.95	0.20	-119	2476	2432	2396	2352	2316	2415	2335	114	715	500	1670	5	1	22744503	541	-11.28	0.43	12	0.04	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3555	-33.05	20240122	1900	25.26	20240911	0.43	N	066900	500	113 억	45145	N	N	N	N
132	20241107	140541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-25	5	-1.05	22181435	9416	28.09	2395	2395	2345	3105	1675	2390	2355.72	0.20	-119	2476	2432	2396	2352	2316	2415	2335	114	715	500	1670	5	1	22744503	538	-11.21	0.43	12	0.04	-211.00	5516.00	3600	20231101	-34.31	1900	20240911	24.47	3555	-33.47	20240122	1900	24.47	20240911	3555	-33.47	20240122	1900	24.47	20240911	0.43	N	066900	500	113 억	45145	N	N	N	N
133	20241107	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-30	5	-1.26	20152515	8559	25.54	2395	2395	2345	3105	1675	2390	2354.54	0.20	-110	2476	2432	2396	2352	2316	2415	2335	114	715	500	1670	5	1	22744503	537	-11.18	0.43	12	0.04	-211.00	5516.00	3600	20231101	-34.44	1900	20240911	24.21	3555	-33.61	20240122	1900	24.21	20240911	3555	-33.61	20240122	1900	24.21	20240911	0.43	N	066900	500	113 억	45145	N	N	N	N
134	20241107	120539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-35	5	-1.46	15250840	6490	19.36	2395	2395	2345	3105	1675	2390	2349.90	0.20	166	2476	2432	2396	2352	2316	2415	2335	114	715	500	1670	5	1	22744503	536	-11.16	0.43	12	0.03	-211.00	5516.00	3600	20231101	-34.58	1900	20240911	23.95	3555	-33.76	20240122	1900	23.95	20240911	3555	-33.76	20240122	1900	23.95	20240911	0.43	N	066900	500	113 억	45145	N	N	N	N
135	20241107	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-20	5	-0.84	14490040	6167	18.40	2395	2395	2345	3105	1675	2390	2349.61	0.20	162	2476	2432	2396	2352	2316	2415	2335	114	715	500	1670	5	1	22744503	539	-11.23	0.43	12	0.03	-211.00	5516.00	3600	20231101	-34.17	1900	20240911	24.74	3555	-33.33	20240122	1900	24.74	20240911	3555	-33.33	20240122	1900	24.74	20240911	0.43	N	066900	500	113 억	45145	N	N	N	N
136	20241107	100538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-25	5	-1.05	759535	323	0.96	2395	2395	2350	3105	1675	2390	2351.50	0.20	-52	2476	2432	2396	2352	2316	2415	2335	114	715	500	1670	5	1	22744503	538	-11.21	0.43	12	0.00	-211.00	5516.00	3600	20231101	-34.31	1900	20240911	24.47	3555	-33.47	20240122	1900	24.47	20240911	3555	-33.47	20240122	1900	24.47	20240911	0.43	N	066900	500	113 억	45145	N	N	N	N
137	20241107	090538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	5	2	0.21	2395	1	0.00	2395	2395	2395	3105	1675	2390	2395.00	0.20	0	2476	2432	2396	2352	2316	2415	2335	114	715	500	1670	5	1	22744503	545	-11.35	0.43	12	0.00	-211.00	5516.00	3600	20231101	-33.47	1900	20240911	26.05	3555	-32.63	20240122	1900	26.05	20240911	3555	-32.63	20240122	1900	26.05	20240911	0.43	N	066900	500	113 억	45145	N	N	N	N
138	20241106	160541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-35	5	-1.44	80143480	33518	84.31	2420	2440	2360	3150	1700	2425	2391.06	0.20	502	2488	2456	2403	2371	2318	2467	2382	114	725	500	1690	5	1	22744503	544	-11.33	0.43	12	0.15	-211.00	5516.00	3600	20231101	-33.61	1900	20240911	25.79	3555	-32.77	20240122	1900	25.79	20240911	3555	-32.77	20240122	1900	25.79	20240911	0.43	N	066900	500	113 억	45934	N	N	N	N
139	20241106	150558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-40	5	-1.65	78717175	32921	82.81	2420	2440	2360	3150	1700	2425	2391.09	0.20	1046	2488	2456	2403	2371	2318	2467	2382	114	725	500	1690	5	1	22744503	542	-11.30	0.43	12	0.14	-211.00	5516.00	3600	20231101	-33.75	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3555	-32.91	20240122	1900	25.53	20240911	0.43	N	066900	500	113 억	45934	N	N	N	N
140	20241106	140553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-50	5	-2.06	77217235	32289	81.22	2420	2440	2370	3150	1700	2425	2391.44	0.20	1257	2488	2456	2403	2371	2318	2467	2382	114	725	500	1690	5	1	22744503	540	-11.26	0.43	12	0.14	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3555	-33.19	20240122	1900	25.00	20240911	0.43	N	066900	500	113 억	45934	N	N	N	N
141	20241106	130559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-30	5	-1.24	62208495	25959	65.29	2420	2440	2380	3150	1700	2425	2396.41	0.20	757	2488	2456	2403	2371	2318	2467	2382	114	725	500	1690	5	1	22744503	545	-11.35	0.43	12	0.11	-211.00	5516.00	3600	20231101	-33.47	1900	20240911	26.05	3555	-32.63	20240122	1900	26.05	20240911	3555	-32.63	20240122	1900	26.05	20240911	0.43	N	066900	500	113 억	45934	N	N	N	N
142	20241106	120540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-15	5	-0.62	11604775	4788	12.04	2420	2440	2405	3150	1700	2425	2423.72	0.20	-617	2488	2456	2403	2371	2318	2467	2382	114	725	500	1690	5	1	22744503	548	-11.42	0.44	12	0.02	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3555	-32.21	20240122	1900	26.84	20240911	0.43	N	066900	500	113 억	45934	N	N	N	N
143	20241106	110545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	0	3	0.00	11255510	4643	11.68	2420	2440	2415	3150	1700	2425	2424.19	0.20	-595	2488	2456	2403	2371	2318	2467	2382	114	725	500	1690	5	1	22744503	552	-11.49	0.44	12	0.02	-211.00	5516.00	3600	20231101	-32.64	1900	20240911	27.63	3555	-31.79	20240122	1900	27.63	20240911	3555	-31.79	20240122	1900	27.63	20240911	0.43	N	066900	500	113 억	45934	N	N	N	N
144	20241106	100547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-10	5	-0.41	123265	51	0.13	2420	2420	2415	3150	1700	2425	2416.96	0.20	-16	2488	2456	2403	2371	2318	2467	2382	114	725	500	1690	5	1	22744503	549	-11.45	0.44	12	0.00	-211.00	5516.00	3600	20231101	-32.92	1900	20240911	27.11	3555	-32.07	20240122	1900	27.11	20240911	3555	-32.07	20240122	1900	27.11	20240911	0.43	N	066900	500	113 억	45934	N	N	N	N
145	20241106	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-5	5	-0.21	2420	1	0.00	2420	2420	2420	3150	1700	2425	2420.00	0.20	0	2488	2456	2403	2371	2318	2467	2382	114	725	500	1690	5	1	22744503	550	-11.47	0.44	12	0.00	-211.00	5516.00	3600	20231101	-32.78	1900	20240911	27.37	3555	-31.93	20240122	1900	27.37	20240911	3555	-31.93	20240122	1900	27.37	20240911	0.43	N	066900	500	113 억	45934	N	N	N	N
146	20241105	160528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	15	2	0.62	94260600	39757	98.31	2425	2435	2350	3130	1690	2410	2370.92	0.20	1152	2496	2452	2406	2362	2316	2475	2385	114	720	500	1680	5	1	22744503	552	-11.49	0.44	12	0.17	-211.00	5516.00	3600	20231101	-32.64	1900	20240911	27.63	3555	-31.79	20240122	1900	27.63	20240911	3555	-31.79	20240122	1900	27.63	20240911	0.43	N	066900	500	113 억	44782	N	N	N	N
147	20241105	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-40	5	-1.66	82874285	35015	86.58	2425	2425	2350	3130	1690	2410	2366.82	0.20	2097	2496	2452	2406	2362	2316	2475	2385	114	720	500	1680	5	1	22744503	539	-11.23	0.43	12	0.15	-211.00	5516.00	3600	20231101	-34.17	1900	20240911	24.74	3555	-33.33	20240122	1900	24.74	20240911	3555	-33.33	20240122	1900	24.74	20240911	0.43	N	066900	500	113 억	44782	N	N	N	N
148	20241105	140534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-30	5	-1.24	62700510	26468	65.45	2425	2425	2350	3130	1690	2410	2368.92	0.20	1311	2496	2452	2406	2362	2316	2475	2385	114	720	500	1680	5	1	22744503	541	-11.28	0.43	12	0.12	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3555	-33.05	20240122	1900	25.26	20240911	0.43	N	066900	500	113 억	44782	N	N	N	N
149	20241105	130537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-25	5	-1.04	59240060	25011	61.84	2425	2425	2350	3130	1690	2410	2368.56	0.20	2403	2496	2452	2406	2362	2316	2475	2385	114	720	500	1680	5	1	22744503	542	-11.30	0.43	12	0.11	-211.00	5516.00	3600	20231101	-33.75	1900	20240911	25.53	3555	-32.91	20240122	1900	25.53	20240911	3555	-32.91	20240122	1900	25.53	20240911	0.43	N	066900	500	113 억	44782	N	N	N	N
150	20241105	120533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-30	5	-1.24	58050775	24511	60.61	2425	2425	2350	3130	1690	2410	2368.36	0.20	2403	2496	2452	2406	2362	2316	2475	2385	114	720	500	1680	5	1	22744503	541	-11.28	0.43	12	0.11	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3555	-33.05	20240122	1900	25.26	20240911	0.43	N	066900	500	113 억	44782	N	N	N	N
151	20241105	110524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-35	5	-1.45	56868055	24012	59.37	2425	2425	2350	3130	1690	2410	2368.32	0.20	2406	2496	2452	2406	2362	2316	2475	2385	114	720	500	1680	5	1	22744503	540	-11.26	0.43	12	0.11	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3555	-33.19	20240122	1900	25.00	20240911	0.43	N	066900	500	113 억	44782	N	N	N	N
152	20241105	100533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	5	2	0.21	1790815	743	1.84	2425	2425	2400	3130	1690	2410	2410.25	0.20	-107	2496	2452	2406	2362	2316	2475	2385	114	720	500	1680	5	1	22744503	549	-11.45	0.44	12	0.00	-211.00	5516.00	3600	20231101	-32.92	1900	20240911	27.11	3555	-32.07	20240122	1900	27.11	20240911	3555	-32.07	20240122	1900	27.11	20240911	0.43	N	066900	500	113 억	44782	N	N	N	N
153	20241105	090530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	15	2	0.62	4850	2	0.00	2425	2425	2425	3130	1690	2410	2425.00	0.20	0	2496	2452	2406	2362	2316	2475	2385	114	720	500	1680	5	1	22744503	552	-11.49	0.44	12	0.00	-211.00	5516.00	3600	20231101	-32.64	1900	20240911	27.63	3555	-31.79	20240122	1900	27.63	20240911	3555	-31.79	20240122	1900	27.63	20240911	0.43	N	066900	500	113 억	44782	N	N	N	N
154	20241104	160527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	50	2	2.12	97093545	40441	50.86	2360	2450	2360	3065	1655	2360	2400.87	0.20	-473	2510	2435	2360	2285	2210	2397	2247	114	705	500	1650	5	1	22744503	548	-11.42	0.44	12	0.18	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3555	-32.21	20240122	1900	26.84	20240911	0.43	N	066900	500	113 억	45218	N	N	N	N
155	20241104	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	55	2	2.33	94909735	39532	49.71	2360	2450	2360	3065	1655	2360	2400.83	0.20	-472	2510	2435	2360	2285	2210	2397	2247	114	705	500	1650	5	1	22744503	549	-11.45	0.44	12	0.17	-211.00	5516.00	3600	20231101	-32.92	1900	20240911	27.11	3555	-32.07	20240122	1900	27.11	20240911	3555	-32.07	20240122	1900	27.11	20240911	0.43	N	066900	500	113 억	45218	N	N	N	N
156	20241104	140528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	65	2	2.75	36305945	15111	19.00	2360	2450	2360	3065	1655	2360	2402.62	0.20	-472	2510	2435	2360	2285	2210	2397	2247	114	705	500	1650	5	1	22744503	552	-11.49	0.44	12	0.07	-211.00	5516.00	3600	20231101	-32.64	1900	20240911	27.63	3555	-31.79	20240122	1900	27.63	20240911	3555	-31.79	20240122	1900	27.63	20240911	0.43	N	066900	500	113 억	45218	N	N	N	N
157	20241104	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	60	2	2.54	34344700	14301	17.98	2360	2450	2360	3065	1655	2360	2401.56	0.20	-471	2510	2435	2360	2285	2210	2397	2247	114	705	500	1650	5	1	22744503	550	-11.47	0.44	12	0.06	-211.00	5516.00	3600	20231101	-32.78	1900	20240911	27.37	3555	-31.93	20240122	1900	27.37	20240911	3555	-31.93	20240122	1900	27.37	20240911	0.43	N	066900	500	113 억	45218	N	N	N	N
158	20241104	120520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	70	2	2.97	33542910	13970	17.57	2360	2450	2360	3065	1655	2360	2401.07	0.20	-431	2510	2435	2360	2285	2210	2397	2247	114	705	500	1650	5	1	22744503	553	-11.52	0.44	12	0.06	-211.00	5516.00	3600	20231101	-32.50	1900	20240911	27.89	3555	-31.65	20240122	1900	27.89	20240911	3555	-31.65	20240122	1900	27.89	20240911	0.43	N	066900	500	113 억	45218	N	N	N	N
159	20241104	110517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	35	2	1.48	13244665	5582	7.02	2360	2400	2360	3065	1655	2360	2372.75	0.20	-121	2510	2435	2360	2285	2210	2397	2247	114	705	500	1650	5	1	22744503	545	-11.35	0.43	12	0.02	-211.00	5516.00	3600	20231101	-33.47	1900	20240911	26.05	3555	-32.63	20240122	1900	26.05	20240911	3555	-32.63	20240122	1900	26.05	20240911	0.43	N	066900	500	113 억	45218	N	N	N	N
160	20241104	100512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	35	2	1.48	12425095	5239	6.59	2360	2400	2360	3065	1655	2360	2371.65	0.20	-106	2510	2435	2360	2285	2210	2397	2247	114	705	500	1650	5	1	22744503	545	-11.35	0.43	12	0.02	-211.00	5516.00	3600	20231101	-33.47	1900	20240911	26.05	3555	-32.63	20240122	1900	26.05	20240911	3555	-32.63	20240122	1900	26.05	20240911	0.43	N	066900	500	113 억	45218	N	N	N	N
161	20241104	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	20	2	0.85	4779820	2025	2.55	2360	2380	2360	3065	1655	2360	2360.40	0.20	-56	2510	2435	2360	2285	2210	2397	2247	114	705	500	1650	5	1	22744503	541	-11.28	0.43	12	0.01	-211.00	5516.00	3600	20231101	-33.89	1900	20240911	25.26	3555	-33.05	20240122	1900	25.26	20240911	3555	-33.05	20240122	1900	25.26	20240911	0.43	N	066900	500	113 억	45218	N	N	N	N
162	20241101	160501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-80	5	-3.28	188184125	79520	476.37	2430	2435	2285	3170	1710	2440	2367.19	0.20	-1084	2500	2470	2430	2400	2360	2485	2415	114	730	500	1700	5	1	22744503	537	-11.18	0.43	12	0.35	-211.00	5516.00	3600	20231101	-34.44	1900	20240911	24.21	3555	-33.61	20240122	1900	24.21	20240911	3600	-34.44	20231101	1900	24.21	20240911	0.44	N	066900	500	113 억	45303	N	N	N	N
163	20241101	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-65	5	-2.66	166326940	70260	420.90	2430	2435	2285	3170	1710	2440	2367.31	0.20	-435	2500	2470	2430	2400	2360	2485	2415	114	730	500	1700	5	1	22744503	540	-11.26	0.43	12	0.31	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3600	-34.03	20231101	1900	25.00	20240911	0.44	N	066900	500	113 억	45303	N	N	N	N
164	20241101	140502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-75	5	-3.07	97850345	40936	245.23	2430	2435	2365	3170	1710	2440	2390.33	0.20	-11	2500	2470	2430	2400	2360	2485	2415	114	730	500	1700	5	1	22744503	538	-11.21	0.43	12	0.18	-211.00	5516.00	3600	20231101	-34.31	1900	20240911	24.47	3555	-33.47	20240122	1900	24.47	20240911	3600	-34.31	20231101	1900	24.47	20240911	0.44	N	066900	500	113 억	45303	N	N	N	N
165	20241101	130556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-35	5	-1.43	84023250	35127	210.43	2430	2435	2375	3170	1710	2440	2391.98	0.20	-8	2500	2470	2430	2400	2360	2485	2415	114	730	500	1700	5	1	22744503	547	-11.40	0.44	12	0.15	-211.00	5516.00	3600	20231101	-33.19	1900	20240911	26.58	3555	-32.35	20240122	1900	26.58	20240911	3600	-33.19	20231101	1900	26.58	20240911	0.44	N	066900	500	113 억	45303	N	N	N	N
166	20241101	120557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-30	5	-1.23	83084535	34737	208.09	2430	2435	2375	3170	1710	2440	2391.82	0.20	-6	2500	2470	2430	2400	2360	2485	2415	114	730	500	1700	5	1	22744503	548	-11.42	0.44	12	0.15	-211.00	5516.00	3600	20231101	-33.06	1900	20240911	26.84	3555	-32.21	20240122	1900	26.84	20240911	3600	-33.06	20231101	1900	26.84	20240911	0.44	N	066900	500	113 억	45303	N	N	N	N
167	20241101	110554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-35	5	-1.43	81311855	34000	203.68	2430	2435	2375	3170	1710	2440	2391.53	0.20	-137	2500	2470	2430	2400	2360	2485	2415	114	730	500	1700	5	1	22744503	547	-11.40	0.44	12	0.15	-211.00	5516.00	3600	20231101	-33.19	1900	20240911	26.58	3555	-32.35	20240122	1900	26.58	20240911	3600	-33.19	20231101	1900	26.58	20240911	0.44	N	066900	500	113 억	45303	N	N	N	N
168	20241101	100556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-65	5	-2.66	73917035	30911	185.17	2430	2435	2375	3170	1710	2440	2391.29	0.20	64	2500	2470	2430	2400	2360	2485	2415	114	730	500	1700	5	1	22744503	540	-11.26	0.43	12	0.14	-211.00	5516.00	3600	20231101	-34.03	1900	20240911	25.00	3555	-33.19	20240122	1900	25.00	20240911	3600	-34.03	20231101	1900	25.00	20240911	0.44	N	066900	500	113 억	45303	N	N	N	N
169	20241101	090554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-15	5	-0.61	609980	252	1.51	2430	2430	2420	3170	1710	2440	2420.56	0.20	-230	2500	2470	2430	2400	2360	2485	2415	114	730	500	1700	5	1	22744503	552	-11.49	0.44	12	0.00	-211.00	5516.00	3600	20231101	-32.64	1900	20240911	27.63	3555	-31.79	20240122	1900	27.63	20240911	3600	-32.64	20231101	1900	27.63	20240911	0.44	N	066900	500	113 억	45303	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History