KissMeData/069540/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

72 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	marketWarningCode	shortOverheated
2	20241129	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-19	5	-1.42	342187111	260229	110.21	1338	1350	1280	1739	937	1338	1314.94	0.89	-1221	1442	1389	1347	1294	1252	1369	1274	227	401	500	930	1	1	45352134	598	-1.93	0.77	12	0.57	-685.00	1722.00	4120	20240516	-67.99	1056	20240820	24.91	4120	-67.99	20240516	1056	24.91	20240820	4120	-67.99	20240516	1056	24.91	20240820	0.75	N	069540	500	226 억	404583	N	N	N	00	N
3	20241129	150706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	-22	5	-1.64	315209825	239646	101.50	1338	1350	1280	1739	937	1338	1315.31	0.89	-2095	1442	1389	1347	1294	1252	1369	1274	227	401	500	930	1	1	45352134	597	-1.92	0.76	12	0.53	-685.00	1722.00	4120	20240516	-68.06	1056	20240820	24.62	4120	-68.06	20240516	1056	24.62	20240820	4120	-68.06	20240516	1056	24.62	20240820	0.75	N	069540	500	226 억	404583	N	N	N	00	N
4	20241129	140708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	-16	5	-1.20	267799702	203391	86.14	1338	1350	1280	1739	937	1338	1316.67	0.89	5678	1442	1389	1347	1294	1252	1369	1274	227	401	500	930	1	1	45352134	600	-1.93	0.77	12	0.45	-685.00	1722.00	4120	20240516	-67.91	1056	20240820	25.19	4120	-67.91	20240516	1056	25.19	20240820	4120	-67.91	20240516	1056	25.19	20240820	0.75	N	069540	500	226 억	404583	N	N	N	00	N
5	20241129	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	-32	5	-2.39	236824380	179848	76.17	1338	1350	1280	1739	937	1338	1316.80	0.89	11025	1442	1389	1347	1294	1252	1369	1274	227	401	500	930	1	1	45352134	592	-1.91	0.76	12	0.40	-685.00	1722.00	4120	20240516	-68.30	1056	20240820	23.67	4120	-68.30	20240516	1056	23.67	20240820	4120	-68.30	20240516	1056	23.67	20240820	0.75	N	069540	500	226 억	404583	N	N	N	00	N
6	20241129	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-5	5	-0.37	132828068	100774	42.68	1338	1350	1280	1739	937	1338	1318.08	0.89	2003	1442	1389	1347	1294	1252	1369	1274	227	401	500	930	1	1	45352134	605	-1.95	0.77	12	0.22	-685.00	1722.00	4120	20240516	-67.65	1056	20240820	26.23	4120	-67.65	20240516	1056	26.23	20240820	4120	-67.65	20240516	1056	26.23	20240820	0.75	N	069540	500	226 억	404583	N	N	N	00	N
7	20241129	110709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	6	2	0.45	91808930	69895	29.60	1338	1350	1280	1739	937	1338	1313.52	0.89	812	1442	1389	1347	1294	1252	1369	1274	227	401	500	930	1	1	45352134	610	-1.96	0.78	12	0.15	-685.00	1722.00	4120	20240516	-67.38	1056	20240820	27.27	4120	-67.38	20240516	1056	27.27	20240820	4120	-67.38	20240516	1056	27.27	20240820	0.75	N	069540	500	226 억	404583	N	N	N	00	N
8	20241129	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	-21	5	-1.57	56825497	43613	18.47	1338	1350	1280	1739	937	1338	1302.93	0.89	910	1442	1389	1347	1294	1252	1369	1274	227	401	500	930	1	1	45352134	597	-1.92	0.76	12	0.10	-685.00	1722.00	4120	20240516	-68.03	1056	20240820	24.72	4120	-68.03	20240516	1056	24.72	20240820	4120	-68.03	20240516	1056	24.72	20240820	0.75	N	069540	500	226 억	404583	N	N	N	00	N
9	20241129	090707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	-12	5	-0.90	1600276	1200	0.51	1338	1350	1320	1739	937	1338	1333.50	0.89	-590	1442	1389	1347	1294	1252	1369	1274	227	401	500	930	1	1	45352134	601	-1.94	0.77	12	0.00	-685.00	1722.00	4120	20240516	-67.82	1056	20240820	25.57	4120	-67.82	20240516	1056	25.57	20240820	4120	-67.82	20240516	1056	25.57	20240820	0.75	N	069540	500	226 억	404583	N	N	N	00	N
10	20241128	160659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	-27	5	-1.98	318086127	235710	34.42	1371	1400	1305	1774	956	1365	1349.47	1.01	-55966	1492	1428	1319	1255	1146	1460	1287	227	409	500	950	1	1	45352134	607	-1.95	0.78	12	0.52	-685.00	1722.00	4335	20231121	-69.13	1056	20240820	26.70	4120	-67.52	20240516	1056	26.70	20240820	4120	-67.52	20240516	1056	26.70	20240820	0.85	N	069540	500	226 억	459874	N	N	N	00	N
11	20241128	150710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-31	5	-2.27	260074997	192090	28.05	1371	1400	1331	1774	956	1365	1353.91	1.01	-24941	1492	1428	1319	1255	1146	1460	1287	227	409	500	950	1	1	45352134	605	-1.95	0.77	12	0.42	-685.00	1722.00	4335	20231121	-69.23	1056	20240820	26.33	4120	-67.62	20240516	1056	26.33	20240820	4120	-67.62	20240516	1056	26.33	20240820	0.85	N	069540	500	226 억	459874	N	N	N	00	N
12	20241128	140709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-25	5	-1.83	223598692	164862	24.08	1371	1400	1331	1774	956	1365	1356.26	1.01	-24133	1492	1428	1319	1255	1146	1460	1287	227	409	500	950	1	1	45352134	608	-1.96	0.78	12	0.36	-685.00	1722.00	4335	20231121	-69.09	1056	20240820	26.89	4120	-67.48	20240516	1056	26.89	20240820	4120	-67.48	20240516	1056	26.89	20240820	0.85	N	069540	500	226 억	459874	N	N	N	00	N
13	20241128	130707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	-26	5	-1.90	216499414	159545	23.30	1371	1400	1331	1774	956	1365	1356.97	1.01	-22335	1492	1428	1319	1255	1146	1460	1287	227	409	500	950	1	1	45352134	607	-1.95	0.78	12	0.35	-685.00	1722.00	4335	20231121	-69.11	1056	20240820	26.80	4120	-67.50	20240516	1056	26.80	20240820	4120	-67.50	20240516	1056	26.80	20240820	0.85	N	069540	500	226 억	459874	N	N	N	00	N
14	20241128	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	-24	5	-1.76	186555796	137090	20.02	1371	1400	1333	1774	956	1365	1360.82	1.01	-23005	1492	1428	1319	1255	1146	1460	1287	227	409	500	950	1	1	45352134	608	-1.96	0.78	12	0.30	-685.00	1722.00	4335	20231121	-69.07	1056	20240820	26.99	4120	-67.45	20240516	1056	26.99	20240820	4120	-67.45	20240516	1056	26.99	20240820	0.85	N	069540	500	226 억	459874	N	N	N	00	N
15	20241128	110712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	-13	5	-0.95	171303078	125712	18.36	1371	1400	1333	1774	956	1365	1362.66	1.01	-20826	1492	1428	1319	1255	1146	1460	1287	227	409	500	950	1	1	45352134	613	-1.97	0.79	12	0.28	-685.00	1722.00	4335	20231121	-68.81	1056	20240820	28.03	4120	-67.18	20240516	1056	28.03	20240820	4120	-67.18	20240516	1056	28.03	20240820	0.85	N	069540	500	226 억	459874	N	N	N	00	N
16	20241128	100710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1356	-9	5	-0.66	141228510	103315	15.09	1371	1400	1333	1774	956	1365	1366.98	1.01	-11185	1492	1428	1319	1255	1146	1460	1287	227	409	500	950	1	1	45352134	615	-1.98	0.79	12	0.23	-685.00	1722.00	4335	20231121	-68.72	1056	20240820	28.41	4120	-67.09	20240516	1056	28.41	20240820	4120	-67.09	20240516	1056	28.41	20240820	0.85	N	069540	500	226 억	459874	N	N	N	00	N
17	20241128	090708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	-13	5	-0.95	16998838	12616	1.84	1371	1371	1333	1774	956	1365	1346.97	1.01	-5403	1492	1428	1319	1255	1146	1460	1287	227	409	500	950	1	1	45352134	613	-1.97	0.79	12	0.03	-685.00	1722.00	4335	20231121	-68.81	1056	20240820	28.03	4120	-67.18	20240516	1056	28.03	20240820	4120	-67.18	20240516	1056	28.03	20240820	0.85	N	069540	500	226 억	459874	N	N	N	00	N
18	20241127	160652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	75	2	5.81	900934685	683214	42.62	1301	1383	1210	1677	903	1290	1318.66	0.95	26432	1552	1421	1319	1188	1086	1370	1137	227	387	500	900	1	1	45352134	619	-1.99	0.79	12	1.51	-685.00	1722.00	4335	20231121	-68.51	1056	20240820	29.26	4120	-66.87	20240516	1056	29.26	20240820	4120	-66.87	20240516	1056	29.26	20240820	0.82	N	069540	500	226 억	432193	N	N	N	00	N
19	20241127	150705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	46	2	3.57	814813804	619402	38.64	1301	1383	1210	1677	903	1290	1315.48	0.95	30023	1552	1421	1319	1188	1086	1370	1137	227	387	500	900	1	1	45352134	606	-1.95	0.78	12	1.37	-685.00	1722.00	4335	20231121	-69.18	1056	20240820	26.52	4120	-67.57	20240516	1056	26.52	20240820	4120	-67.57	20240516	1056	26.52	20240820	0.82	N	069540	500	226 억	432193	N	N	N	00	N
20	20241127	140705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	62	2	4.81	737636624	561714	35.04	1301	1383	1210	1677	903	1290	1313.19	0.95	48002	1552	1421	1319	1188	1086	1370	1137	227	387	500	900	1	1	45352134	613	-1.97	0.79	12	1.24	-685.00	1722.00	4335	20231121	-68.81	1056	20240820	28.03	4120	-67.18	20240516	1056	28.03	20240820	4120	-67.18	20240516	1056	28.03	20240820	0.82	N	069540	500	226 억	432193	N	N	N	00	N
21	20241127	130658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1361	71	2	5.50	597811940	459078	28.64	1301	1383	1210	1677	903	1290	1302.20	0.95	8707	1552	1421	1319	1188	1086	1370	1137	227	387	500	900	1	1	45352134	617	-1.99	0.79	12	1.01	-685.00	1722.00	4335	20231121	-68.60	1056	20240820	28.88	4120	-66.97	20240516	1056	28.88	20240820	4120	-66.97	20240516	1056	28.88	20240820	0.82	N	069540	500	226 억	432193	N	N	N	00	N
22	20241127	120705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	32	2	2.48	354769544	279489	17.44	1301	1328	1210	1677	903	1290	1269.35	0.95	32964	1552	1421	1319	1188	1086	1370	1137	227	387	500	900	1	1	45352134	600	-1.93	0.77	12	0.62	-685.00	1722.00	4335	20231121	-69.50	1056	20240820	25.19	4120	-67.91	20240516	1056	25.19	20240820	4120	-67.91	20240516	1056	25.19	20240820	0.82	N	069540	500	226 억	432193	N	N	N	00	N
23	20241127	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	-7	5	-0.54	277099190	220083	13.73	1301	1328	1210	1677	903	1290	1259.07	0.95	28599	1552	1421	1319	1188	1086	1370	1137	227	387	500	900	1	1	45352134	582	-1.87	0.75	12	0.49	-685.00	1722.00	4335	20231121	-70.40	1056	20240820	21.50	4120	-68.86	20240516	1056	21.50	20240820	4120	-68.86	20240516	1056	21.50	20240820	0.82	N	069540	500	226 억	432193	N	N	N	00	N
24	20241127	100703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	-12	5	-0.93	253359287	201437	12.57	1301	1328	1210	1677	903	1290	1257.76	0.95	25326	1552	1421	1319	1188	1086	1370	1137	227	387	500	900	1	1	45352134	580	-1.87	0.74	12	0.44	-685.00	1722.00	4335	20231121	-70.52	1056	20240820	21.02	4120	-68.98	20240516	1056	21.02	20240820	4120	-68.98	20240516	1056	21.02	20240820	0.82	N	069540	500	226 억	432193	N	N	N	00	N
25	20241127	090701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	23	2	1.78	50845282	39131	2.44	1301	1328	1273	1677	903	1290	1299.36	0.95	-14634	1552	1421	1319	1188	1086	1370	1137	227	387	500	900	1	1	45352134	595	-1.92	0.76	12	0.09	-685.00	1722.00	4335	20231121	-69.71	1056	20240820	24.34	4120	-68.13	20240516	1056	24.34	20240820	4120	-68.13	20240516	1056	24.34	20240820	0.82	N	069540	500	226 억	432193	N	N	N	00	N
26	20241126	160655	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	-140	5	-9.79	2045998955	1595301	281.14	1435	1450	1217	1859	1001	1430	1282.52	1.28	-147966	1514	1472	1438	1396	1362	1455	1379	227	429	500	1000	1	1	45352134	585	-1.88	0.75	12	3.52	-685.00	1722.00	4335	20231121	-70.24	1056	20240820	22.16	4120	-68.69	20240516	1056	22.16	20240820	4120	-68.69	20240516	1056	22.16	20240820	0.85	N	069540	500	226 억	580283	N	N	N	01	N
27	20241126	150700	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	-125	5	-8.74	1984030838	1547408	272.70	1435	1450	1217	1859	1001	1430	1282.16	1.28	-142430	1514	1472	1438	1396	1362	1455	1379	227	429	500	1000	1	1	45352134	592	-1.91	0.76	12	3.41	-685.00	1722.00	4335	20231121	-69.90	1056	20240820	23.58	4120	-68.33	20240516	1056	23.58	20240820	4120	-68.33	20240516	1056	23.58	20240820	0.85	N	069540	500	226 억	580283	N	N	N	01	N
28	20241126	140658	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1262	-168	5	-11.75	1728714240	1349968	237.91	1435	1450	1217	1859	1001	1430	1280.56	1.28	-143315	1514	1472	1438	1396	1362	1455	1379	227	429	500	1000	1	1	45352134	572	-1.84	0.73	12	2.98	-685.00	1722.00	4335	20231121	-70.89	1056	20240820	19.51	4120	-69.37	20240516	1056	19.51	20240820	4120	-69.37	20240516	1056	19.51	20240820	0.85	N	069540	500	226 억	580283	N	N	N	01	N
29	20241126	130656	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	-169	5	-11.82	1634700416	1275126	224.72	1435	1450	1217	1859	1001	1430	1281.99	1.28	-109644	1514	1472	1438	1396	1362	1455	1379	227	429	500	1000	1	1	45352134	572	-1.84	0.73	12	2.81	-685.00	1722.00	4335	20231121	-70.91	1056	20240820	19.41	4120	-69.39	20240516	1056	19.41	20240820	4120	-69.39	20240516	1056	19.41	20240820	0.85	N	069540	500	226 억	580283	N	N	N	01	N
30	20241126	120702	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1255	-175	5	-12.24	1518709020	1183029	208.49	1435	1450	1217	1859	1001	1430	1283.75	1.28	-83228	1514	1472	1438	1396	1362	1455	1379	227	429	500	1000	1	1	45352134	569	-1.83	0.73	12	2.61	-685.00	1722.00	4335	20231121	-71.05	1056	20240820	18.84	4120	-69.54	20240516	1056	18.84	20240820	4120	-69.54	20240516	1056	18.84	20240820	0.85	N	069540	500	226 억	580283	N	N	N	01	N
31	20241126	110707	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1262	-168	5	-11.75	1282331383	995129	175.37	1435	1450	1217	1859	1001	1430	1288.61	1.28	-30159	1514	1472	1438	1396	1362	1455	1379	227	429	500	1000	1	1	45352134	572	-1.84	0.73	12	2.19	-685.00	1722.00	4335	20231121	-70.89	1056	20240820	19.51	4120	-69.37	20240516	1056	19.51	20240820	4120	-69.37	20240516	1056	19.51	20240820	0.85	N	069540	500	226 억	580283	N	N	N	01	N
32	20241126	100707	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1270	-160	5	-11.19	1067134998	825786	145.53	1435	1450	1217	1859	1001	1430	1292.27	1.28	-17202	1514	1472	1438	1396	1362	1455	1379	227	429	500	1000	1	1	45352134	576	-1.85	0.74	12	1.82	-685.00	1722.00	4335	20231121	-70.70	1056	20240820	20.27	4120	-69.17	20240516	1056	20.27	20240820	4120	-69.17	20240516	1056	20.27	20240820	0.85	N	069540	500	226 억	580283	N	N	N	01	N
33	20241126	090701	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	-45	5	-3.15	59664239	42762	7.54	1435	1450	1376	1859	1001	1430	1395.26	1.28	12378	1514	1472	1438	1396	1362	1455	1379	227	429	500	1000	1	1	45352134	628	-2.02	0.80	12	0.09	-685.00	1722.00	4335	20231121	-68.05	1056	20240820	31.16	4120	-66.38	20240516	1056	31.16	20240820	4120	-66.38	20240516	1056	31.16	20240820	0.85	N	069540	500	226 억	580283	N	N	N	01	N
34	20241125	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	-13	5	-0.90	805764625	560648	108.91	1480	1480	1404	1875	1011	1443	1437.22	1.30	-10156	1694	1568	1504	1378	1314	1536	1346	227	432	500	1010	1	1	45352134	649	-2.09	0.83	12	1.24	-685.00	1722.00	4335	20231121	-67.01	1056	20240820	35.42	4120	-65.29	20240516	1056	35.42	20240820	4120	-65.29	20240516	1056	35.42	20240820	0.80	N	069540	500	226 억	590353	N	N	N	00	N
35	20241125	150657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1428	-15	5	-1.04	751234825	522495	101.50	1480	1480	1404	1875	1011	1443	1437.78	1.30	-11858	1694	1568	1504	1378	1314	1536	1346	227	432	500	1010	1	1	45352134	648	-2.08	0.83	12	1.15	-685.00	1722.00	4335	20231121	-67.06	1056	20240820	35.23	4120	-65.34	20240516	1056	35.23	20240820	4120	-65.34	20240516	1056	35.23	20240820	0.80	N	069540	500	226 억	590353	N	N	N	00	N
36	20241125	140656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1451	8	2	0.55	649914792	451854	87.78	1480	1480	1404	1875	1011	1443	1438.33	1.30	-12115	1694	1568	1504	1378	1314	1536	1346	227	432	500	1010	1	1	45352134	658	-2.12	0.84	12	1.00	-685.00	1722.00	4335	20231121	-66.53	1056	20240820	37.41	4120	-64.78	20240516	1056	37.41	20240820	4120	-64.78	20240516	1056	37.41	20240820	0.80	N	069540	500	226 억	590353	N	N	N	00	N
37	20241125	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1462	19	2	1.32	574980538	399974	77.70	1480	1480	1404	1875	1011	1443	1437.54	1.30	-9549	1694	1568	1504	1378	1314	1536	1346	227	432	500	1010	1	1	45352134	663	-2.13	0.85	12	0.88	-685.00	1722.00	4335	20231121	-66.27	1056	20240820	38.45	4120	-64.51	20240516	1056	38.45	20240820	4120	-64.51	20240516	1056	38.45	20240820	0.80	N	069540	500	226 억	590353	N	N	N	00	N
38	20241125	120659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	-8	5	-0.55	495142917	344642	66.95	1480	1480	1404	1875	1011	1443	1436.69	1.30	-3812	1694	1568	1504	1378	1314	1536	1346	227	432	500	1010	1	1	45352134	651	-2.09	0.83	12	0.76	-685.00	1722.00	4335	20231121	-66.90	1056	20240820	35.89	4120	-65.17	20240516	1056	35.89	20240820	4120	-65.17	20240516	1056	35.89	20240820	0.80	N	069540	500	226 억	590353	N	N	N	00	N
39	20241125	110652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1407	-36	5	-2.49	433929018	301432	58.56	1480	1480	1407	1875	1011	1443	1439.56	1.30	-16416	1694	1568	1504	1378	1314	1536	1346	227	432	500	1010	1	1	45352134	638	-2.05	0.82	12	0.66	-685.00	1722.00	4335	20231121	-67.54	1056	20240820	33.24	4120	-65.85	20240516	1056	33.24	20240820	4120	-65.85	20240516	1056	33.24	20240820	0.80	N	069540	500	226 억	590353	N	N	N	00	N
40	20241125	100646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1436	-7	5	-0.49	277135944	190856	37.08	1480	1480	1431	1875	1011	1443	1452.07	1.30	-7207	1694	1568	1504	1378	1314	1536	1346	227	432	500	1010	1	1	45352134	651	-2.10	0.83	12	0.42	-685.00	1722.00	4335	20231121	-66.87	1056	20240820	35.98	4120	-65.15	20240516	1056	35.98	20240820	4120	-65.15	20240516	1056	35.98	20240820	0.80	N	069540	500	226 억	590353	N	N	N	00	N
41	20241125	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1466	23	2	1.59	31766064	21526	4.18	1480	1480	1449	1875	1011	1443	1475.71	1.30	4314	1694	1568	1504	1378	1314	1536	1346	227	432	500	1010	1	1	45352134	665	-2.14	0.85	12	0.05	-685.00	1722.00	4335	20231121	-66.18	1056	20240820	38.83	4120	-64.42	20240516	1056	38.83	20240820	4120	-64.42	20240516	1056	38.83	20240820	0.80	N	069540	500	226 억	590353	N	N	N	00	N
42	20241122	160613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1443	-137	5	-8.67	770431646	511363	96.49	1570	1630	1440	2050	1106	1580	1506.73	1.48	-76561	1808	1693	1634	1519	1460	1664	1490	226	470	500	1100	1	1	45133953	651	-2.11	0.84	12	1.13	-685.00	1722.00	4335	20231121	-66.71	1056	20240820	36.65	4120	-64.98	20240516	1056	36.65	20240820	4120	-64.98	20240516	1056	36.65	20240820	0.75	N	069540	500	225 억	666914	N	N	N	00	N
43	20241122	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1461	-119	5	-7.53	646637778	425753	80.33	1570	1630	1440	2050	1106	1580	1518.81	1.48	-77211	1808	1693	1634	1519	1460	1664	1490	226	470	500	1100	1	1	45133953	659	-2.13	0.85	12	0.94	-685.00	1722.00	4335	20231121	-66.30	1056	20240820	38.35	4120	-64.54	20240516	1056	38.35	20240820	4120	-64.54	20240516	1056	38.35	20240820	0.75	N	069540	500	225 억	666914	N	N	N	00	N
44	20241122	140621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1500	-80	5	-5.06	424065810	274844	51.86	1570	1630	1485	2050	1106	1580	1542.93	1.48	-66990	1808	1693	1634	1519	1460	1664	1490	226	470	500	1100	1	1	45133953	677	-2.19	0.87	12	0.61	-685.00	1722.00	4335	20231121	-65.40	1056	20240820	42.05	4120	-63.59	20240516	1056	42.05	20240820	4120	-63.59	20240516	1056	42.05	20240820	0.75	N	069540	500	225 억	666914	N	N	N	00	N
45	20241122	130619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1518	-62	5	-3.92	337178384	216951	40.94	1570	1630	1518	2050	1106	1580	1554.17	1.48	-59245	1808	1693	1634	1519	1460	1664	1490	226	470	500	1100	1	1	45133953	685	-2.22	0.88	12	0.48	-685.00	1722.00	4335	20231121	-64.98	1056	20240820	43.75	4120	-63.16	20240516	1056	43.75	20240820	4120	-63.16	20240516	1056	43.75	20240820	0.75	N	069540	500	225 억	666914	N	N	N	00	N
46	20241122	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1535	-45	5	-2.85	276942529	177507	33.49	1570	1630	1523	2050	1106	1580	1560.18	1.48	-32351	1808	1693	1634	1519	1460	1664	1490	226	470	500	1100	1	1	45133953	693	-2.24	0.89	12	0.39	-685.00	1722.00	4335	20231121	-64.59	1056	20240820	45.36	4120	-62.74	20240516	1056	45.36	20240820	4120	-62.74	20240516	1056	45.36	20240820	0.75	N	069540	500	225 억	666914	N	N	N	00	N
47	20241122	110617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1536	-44	5	-2.78	217067551	138324	26.10	1570	1630	1534	2050	1106	1580	1569.27	1.48	-30511	1808	1693	1634	1519	1460	1664	1490	226	470	500	1100	1	1	45133953	693	-2.24	0.89	12	0.31	-685.00	1722.00	4335	20231121	-64.57	1056	20240820	45.45	4120	-62.72	20240516	1056	45.45	20240820	4120	-62.72	20240516	1056	45.45	20240820	0.75	N	069540	500	225 억	666914	N	N	N	00	N
48	20241122	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1583	3	2	0.19	82413975	52063	9.82	1570	1630	1553	2050	1106	1580	1582.97	1.48	-5470	1808	1693	1634	1519	1460	1664	1490	226	470	500	1100	1	1	45133953	714	-2.31	0.92	12	0.12	-685.00	1722.00	4335	20231121	-63.48	1056	20240820	49.91	4120	-61.58	20240516	1056	49.91	20240820	4120	-61.58	20240516	1056	49.91	20240820	0.75	N	069540	500	225 억	666914	N	N	N	00	N
49	20241122	090622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	10	2	0.63	28548730	18074	3.41	1570	1630	1553	2050	1106	1580	1579.55	1.48	325	1808	1693	1634	1519	1460	1664	1490	226	470	500	1100	1	1	45133953	718	-2.32	0.92	12	0.04	-685.00	1722.00	4335	20231121	-63.32	1056	20240820	50.57	4120	-61.41	20240516	1056	50.57	20240820	4120	-61.41	20240516	1056	50.57	20240820	0.75	N	069540	500	225 억	666914	N	N	N	00	N
50	20241121	160617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1580	-125	5	-7.33	872332026	527906	82.26	1749	1749	1575	2215	1194	1705	1652.52	2.00	-240300	1807	1756	1674	1623	1541	1781	1648	226	510	500	1190	1	1	45133953	713	-2.31	0.92	12	1.17	-685.00	1722.00	4335	20231121	-63.55	1056	20240820	49.62	4120	-61.65	20240516	1056	49.62	20240820	4335	-63.55	20231121	1056	49.62	20240820	0.72	N	069540	500	225 억	903404	N	N	N	00	N
51	20241121	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	-115	5	-6.74	832101718	502565	78.31	1749	1749	1575	2215	1194	1705	1655.71	2.00	-238376	1807	1756	1674	1623	1541	1781	1648	226	510	500	1190	1	1	45133953	718	-2.32	0.92	12	1.11	-685.00	1722.00	4335	20231121	-63.32	1056	20240820	50.57	4120	-61.41	20240516	1056	50.57	20240820	4335	-63.32	20231121	1056	50.57	20240820	0.72	N	069540	500	225 억	903404	N	N	N	00	N
52	20241121	140630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1639	-66	5	-3.87	638697877	382074	59.54	1749	1749	1619	2215	1194	1705	1671.66	2.00	-195251	1807	1756	1674	1623	1541	1781	1648	226	510	500	1190	1	1	45133953	740	-2.39	0.95	12	0.85	-685.00	1722.00	4335	20231121	-62.19	1056	20240820	55.21	4120	-60.22	20240516	1056	55.21	20240820	4335	-62.19	20231121	1056	55.21	20240820	0.72	N	069540	500	225 억	903404	N	N	N	00	N
53	20241121	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1654	-51	5	-2.99	568288187	339218	52.86	1749	1749	1619	2215	1194	1705	1675.29	2.00	-168899	1807	1756	1674	1623	1541	1781	1648	226	510	500	1190	1	1	45133953	747	-2.41	0.96	12	0.75	-685.00	1722.00	4335	20231121	-61.85	1056	20240820	56.63	4120	-59.85	20240516	1056	56.63	20240820	4335	-61.85	20231121	1056	56.63	20240820	0.72	N	069540	500	225 억	903404	N	N	N	00	N
54	20241121	120623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	-45	5	-2.64	479545261	285156	44.44	1749	1749	1629	2215	1194	1705	1681.69	2.00	-149831	1807	1756	1674	1623	1541	1781	1648	226	510	500	1190	1	1	45133953	749	-2.42	0.96	12	0.63	-685.00	1722.00	4335	20231121	-61.71	1056	20240820	57.20	4120	-59.71	20240516	1056	57.20	20240820	4335	-61.71	20231121	1056	57.20	20240820	0.72	N	069540	500	225 억	903404	N	N	N	00	N
55	20241121	110624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1633	-72	5	-4.22	436299890	258882	40.34	1749	1749	1629	2215	1194	1705	1685.32	2.00	-136603	1807	1756	1674	1623	1541	1781	1648	226	510	500	1190	1	1	45133953	737	-2.38	0.95	12	0.57	-685.00	1722.00	4335	20231121	-62.33	1056	20240820	54.64	4120	-60.36	20240516	1056	54.64	20240820	4335	-62.33	20231121	1056	54.64	20240820	0.72	N	069540	500	225 억	903404	N	N	N	00	N
56	20241121	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1671	-34	5	-1.99	284178830	167226	26.06	1749	1749	1660	2215	1194	1705	1699.37	2.00	-85327	1807	1756	1674	1623	1541	1781	1648	226	510	500	1190	1	1	45133953	754	-2.44	0.97	12	0.37	-685.00	1722.00	4335	20231121	-61.45	1056	20240820	58.24	4120	-59.44	20240516	1056	58.24	20240820	4335	-61.45	20231121	1056	58.24	20240820	0.72	N	069540	500	225 억	903404	N	N	N	00	N
57	20241121	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	0	3	0.00	107552722	62404	9.72	1749	1749	1686	2215	1194	1705	1723.49	2.00	-25382	1807	1756	1674	1623	1541	1781	1648	226	510	500	1190	1	1	45133953	770	-2.49	0.99	12	0.14	-685.00	1722.00	4335	20231121	-60.67	1056	20240820	61.46	4120	-58.62	20240516	1056	61.46	20240820	4335	-60.67	20231121	1056	61.46	20240820	0.72	N	069540	500	225 억	903404	N	N	N	00	N
58	20241120	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	82	2	5.05	1043301792	626014	209.90	1614	1725	1592	2105	1137	1623	1666.34	1.68	148057	1712	1667	1641	1596	1570	1654	1583	226	482	500	1130	1	1	45133953	770	-2.49	0.99	12	1.39	-685.00	1722.00	4335	20231121	-60.67	1056	20240820	61.46	4120	-58.62	20240516	1056	61.46	20240820	4335	-60.67	20231121	1056	61.46	20240820	0.83	N	069540	500	225 억	757833	N	N	N	00	N
59	20241120	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	73	2	4.50	887385228	534066	179.07	1614	1725	1592	2105	1137	1623	1661.58	1.68	107088	1712	1667	1641	1596	1570	1654	1583	226	482	500	1130	1	1	45133953	765	-2.48	0.98	12	1.18	-685.00	1722.00	4335	20231121	-60.88	1056	20240820	60.61	4120	-58.83	20240516	1056	60.61	20240820	4335	-60.88	20231121	1056	60.61	20240820	0.83	N	069540	500	225 억	757833	N	N	N	00	N
60	20241120	140630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1635	12	2	0.74	310865630	192075	64.40	1614	1656	1592	2105	1137	1623	1618.45	1.68	-25443	1712	1667	1641	1596	1570	1654	1583	226	482	500	1130	1	1	45133953	738	-2.39	0.95	12	0.43	-685.00	1722.00	4335	20231121	-62.28	1056	20240820	54.83	4120	-60.32	20240516	1056	54.83	20240820	4335	-62.28	20231121	1056	54.83	20240820	0.83	N	069540	500	225 억	757833	N	N	N	00	N
61	20241120	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1632	9	2	0.55	246273227	152560	51.15	1614	1656	1592	2105	1137	1623	1614.26	1.68	-7033	1712	1667	1641	1596	1570	1654	1583	226	482	500	1130	1	1	45133953	737	-2.38	0.95	12	0.34	-685.00	1722.00	4335	20231121	-62.35	1056	20240820	54.55	4120	-60.39	20240516	1056	54.55	20240820	4335	-62.35	20231121	1056	54.55	20240820	0.83	N	069540	500	225 억	757833	N	N	N	00	N
62	20241120	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	-22	5	-1.36	197550844	122432	41.05	1614	1656	1592	2105	1137	1623	1613.54	1.68	-1945	1712	1667	1641	1596	1570	1654	1583	226	482	500	1130	1	1	45133953	723	-2.34	0.93	12	0.27	-685.00	1722.00	4335	20231121	-63.07	1056	20240820	51.61	4120	-61.14	20240516	1056	51.61	20240820	4335	-63.07	20231121	1056	51.61	20240820	0.83	N	069540	500	225 억	757833	N	N	N	00	N
63	20241120	110630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1606	-17	5	-1.05	183027378	113381	38.02	1614	1656	1592	2105	1137	1623	1614.25	1.68	1360	1712	1667	1641	1596	1570	1654	1583	226	482	500	1130	1	1	45133953	725	-2.34	0.93	12	0.25	-685.00	1722.00	4335	20231121	-62.95	1056	20240820	52.08	4120	-61.02	20240516	1056	52.08	20240820	4335	-62.95	20231121	1056	52.08	20240820	0.83	N	069540	500	225 억	757833	N	N	N	00	N
64	20241120	100630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	-22	5	-1.36	163501199	101288	33.96	1614	1656	1592	2105	1137	1623	1614.20	1.68	3450	1712	1667	1641	1596	1570	1654	1583	226	482	500	1130	1	1	45133953	723	-2.34	0.93	12	0.22	-685.00	1722.00	4335	20231121	-63.07	1056	20240820	51.61	4120	-61.14	20240516	1056	51.61	20240820	4335	-63.07	20231121	1056	51.61	20240820	0.83	N	069540	500	225 억	757833	N	N	N	00	N
65	20241120	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1647	24	2	1.48	22925595	14133	4.74	1614	1647	1614	2105	1137	1623	1622.12	1.68	-1023	1712	1667	1641	1596	1570	1654	1583	226	482	500	1130	1	1	45133953	743	-2.40	0.96	12	0.03	-685.00	1722.00	4335	20231121	-62.01	1056	20240820	55.97	4120	-60.02	20240516	1056	55.97	20240820	4335	-62.01	20231121	1056	55.97	20240820	0.83	N	069540	500	225 억	757833	N	N	N	00	N
66	20241119	160556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	-46	5	-2.76	488097408	297799	26.73	1669	1686	1615	2165	1169	1669	1639.01	1.91	-106991	1843	1756	1603	1516	1363	1799	1559	226	496	500	1160	1	1	45133953	733	-2.37	0.94	12	0.66	-685.00	1722.00	4335	20231121	-62.56	1056	20240820	53.69	4120	-60.61	20240516	1056	53.69	20240820	4335	-62.56	20231121	1056	53.69	20240820	0.86	N	069540	500	225 억	862662	N	N	N	00	N
67	20241119	150605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1639	-30	5	-1.80	440104533	268309	24.09	1669	1686	1615	2165	1169	1669	1640.28	1.91	-97576	1843	1756	1603	1516	1363	1799	1559	226	496	500	1160	1	1	45133953	740	-2.39	0.95	12	0.59	-685.00	1722.00	4335	20231121	-62.19	1056	20240820	55.21	4120	-60.22	20240516	1056	55.21	20240820	4335	-62.19	20231121	1056	55.21	20240820	0.86	N	069540	500	225 억	862662	N	N	N	00	N
68	20241119	140604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1633	-36	5	-2.16	398073630	242582	21.78	1669	1686	1615	2165	1169	1669	1640.98	1.91	-90268	1843	1756	1603	1516	1363	1799	1559	226	496	500	1160	1	1	45133953	737	-2.38	0.95	12	0.54	-685.00	1722.00	4335	20231121	-62.33	1056	20240820	54.64	4120	-60.36	20240516	1056	54.64	20240820	4335	-62.33	20231121	1056	54.64	20240820	0.86	N	069540	500	225 억	862662	N	N	N	00	N
69	20241119	130605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1640	-29	5	-1.74	366774104	223550	20.07	1669	1686	1615	2165	1169	1669	1640.67	1.91	-80240	1843	1756	1603	1516	1363	1799	1559	226	496	500	1160	1	1	45133953	740	-2.39	0.95	12	0.50	-685.00	1722.00	4335	20231121	-62.17	1056	20240820	55.30	4120	-60.19	20240516	1056	55.30	20240820	4335	-62.17	20231121	1056	55.30	20240820	0.86	N	069540	500	225 억	862662	N	N	N	00	N
70	20241119	120600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1623	-46	5	-2.76	351118673	213972	19.21	1669	1686	1615	2165	1169	1669	1640.94	1.91	-73333	1843	1756	1603	1516	1363	1799	1559	226	496	500	1160	1	1	45133953	733	-2.37	0.94	12	0.47	-685.00	1722.00	4335	20231121	-62.56	1056	20240820	53.69	4120	-60.61	20240516	1056	53.69	20240820	4335	-62.56	20231121	1056	53.69	20240820	0.86	N	069540	500	225 억	862662	N	N	N	00	N
71	20241119	110606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	-41	5	-2.46	274230335	166583	14.95	1669	1686	1615	2165	1169	1669	1646.20	1.91	-49330	1843	1756	1603	1516	1363	1799	1559	226	496	500	1160	1	1	45133953	735	-2.38	0.95	12	0.37	-685.00	1722.00	4335	20231121	-62.45	1056	20240820	54.17	4120	-60.49	20240516	1056	54.17	20240820	4335	-62.45	20231121	1056	54.17	20240820	0.86	N	069540	500	225 억	862662	N	N	N	00	N
72	20241119	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1641	-28	5	-1.68	246184054	149388	13.41	1669	1686	1615	2165	1169	1669	1647.94	1.91	-43585	1843	1756	1603	1516	1363	1799	1559	226	496	500	1160	1	1	45133953	741	-2.40	0.95	12	0.33	-685.00	1722.00	4335	20231121	-62.15	1056	20240820	55.40	4120	-60.17	20240516	1056	55.40	20240820	4335	-62.15	20231121	1056	55.40	20240820	0.86	N	069540	500	225 억	862662	N	N	N	00	N
73	20241119	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1647	-22	5	-1.32	33809515	20436	1.83	1669	1670	1638	2165	1169	1669	1654.35	1.91	-6482	1843	1756	1603	1516	1363	1799	1559	226	496	500	1160	1	1	45133953	743	-2.40	0.96	12	0.05	-685.00	1722.00	4335	20231121	-62.01	1056	20240820	55.97	4120	-60.02	20240516	1056	55.97	20240820	4335	-62.01	20231121	1056	55.97	20240820	0.86	N	069540	500	225 억	862662	N	N	N	00	N
74	20241118	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1669	133	2	8.66	1768579115	1111845	200.57	1536	1690	1450	1996	1076	1536	1590.57	1.82	40885	1645	1590	1485	1430	1325	1618	1458	226	460	500	1070	1	1	45133953	753	-2.44	0.97	12	2.46	-685.00	1722.00	4335	20231121	-61.50	1056	20240820	58.05	4120	-59.49	20240516	1056	58.05	20240820	4335	-61.50	20231121	1056	58.05	20240820	0.86	N	069540	500	225 억	823625	N	N	N	00	N
75	20241118	150605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1644	108	2	7.03	1655308517	1043767	188.29	1536	1690	1450	1996	1076	1536	1585.90	1.82	18031	1645	1590	1485	1430	1325	1618	1458	226	460	500	1070	1	1	45133953	742	-2.40	0.95	12	2.31	-685.00	1722.00	4335	20231121	-62.08	1056	20240820	55.68	4120	-60.10	20240516	1056	55.68	20240820	4335	-62.08	20231121	1056	55.68	20240820	0.86	N	069540	500	225 억	823625	N	N	N	00	N
76	20241118	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1628	92	2	5.99	1426515180	903421	162.97	1536	1690	1450	1996	1076	1536	1579.01	1.82	-26383	1645	1590	1485	1430	1325	1618	1458	226	460	500	1070	1	1	45133953	735	-2.38	0.95	12	2.00	-685.00	1722.00	4335	20231121	-62.45	1056	20240820	54.17	4120	-60.49	20240516	1056	54.17	20240820	4335	-62.45	20231121	1056	54.17	20240820	0.86	N	069540	500	225 억	823625	N	N	N	00	N
77	20241118	130605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1654	118	2	7.68	1048701320	674623	121.70	1536	1657	1450	1996	1076	1536	1554.50	1.82	-31141	1645	1590	1485	1430	1325	1618	1458	226	460	500	1070	1	1	45133953	747	-2.41	0.96	12	1.49	-685.00	1722.00	4335	20231121	-61.85	1056	20240820	56.63	4120	-59.85	20240516	1056	56.63	20240820	4335	-61.85	20231121	1056	56.63	20240820	0.86	N	069540	500	225 억	823625	N	N	N	00	N
78	20241118	120607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1522	-14	5	-0.91	590901364	389602	70.28	1536	1612	1450	1996	1076	1536	1516.68	1.82	-44147	1645	1590	1485	1430	1325	1618	1458	226	460	500	1070	1	1	45133953	687	-2.22	0.88	12	0.86	-685.00	1722.00	4335	20231121	-64.89	1056	20240820	44.13	4120	-63.06	20240516	1056	44.13	20240820	4335	-64.89	20231121	1056	44.13	20240820	0.86	N	069540	500	225 억	823625	N	N	N	00	N
79	20241118	110605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1520	-16	5	-1.04	474091212	312075	56.30	1536	1612	1450	1996	1076	1536	1519.16	1.82	-64323	1645	1590	1485	1430	1325	1618	1458	226	460	500	1070	1	1	45133953	686	-2.22	0.88	12	0.69	-685.00	1722.00	4335	20231121	-64.94	1056	20240820	43.94	4120	-63.11	20240516	1056	43.94	20240820	4335	-64.94	20231121	1056	43.94	20240820	0.86	N	069540	500	225 억	823625	N	N	N	00	N
80	20241118	100601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1525	-11	5	-0.72	363894853	238877	43.09	1536	1612	1450	1996	1076	1536	1523.36	1.82	-45071	1645	1590	1485	1430	1325	1618	1458	226	460	500	1070	1	1	45133953	688	-2.23	0.89	12	0.53	-685.00	1722.00	4335	20231121	-64.82	1056	20240820	44.41	4120	-62.99	20240516	1056	44.41	20240820	4335	-64.82	20231121	1056	44.41	20240820	0.86	N	069540	500	225 억	823625	N	N	N	00	N
81	20241118	090559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1538	2	2	0.13	48627629	31216	5.63	1536	1612	1522	1996	1076	1536	1557.78	1.82	-3639	1645	1590	1485	1430	1325	1618	1458	226	460	500	1070	1	1	45133953	694	-2.25	0.89	12	0.07	-685.00	1722.00	4335	20231121	-64.52	1056	20240820	45.64	4120	-62.67	20240516	1056	45.64	20240820	4335	-64.52	20231121	1056	45.64	20240820	0.86	N	069540	500	225 억	823625	N	N	N	00	N
82	20241115	160617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1536	6	2	0.39	816369660	552898	97.81	1485	1540	1380	1989	1071	1530	1476.47	1.70	56657	1710	1620	1560	1470	1410	1590	1440	226	459	500	1070	1	1	45133953	693	-2.24	0.89	12	1.23	-685.00	1722.00	4350	20231108	-64.69	1056	20240820	45.45	4120	-62.72	20240516	1056	45.45	20240820	4335	-64.57	20231121	1056	45.45	20240820	0.90	N	069540	500	225 억	768402	N	N	N	00	N
83	20241115	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1531	1	2	0.07	792244232	537125	95.02	1485	1540	1380	1989	1071	1530	1474.97	1.70	56932	1710	1620	1560	1470	1410	1590	1440	226	459	500	1070	1	1	45133953	691	-2.24	0.89	12	1.19	-685.00	1722.00	4350	20231108	-64.80	1056	20240820	44.98	4120	-62.84	20240516	1056	44.98	20240820	4335	-64.68	20231121	1056	44.98	20240820	0.90	N	069540	500	225 억	768402	N	N	N	00	N
84	20241115	140627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1504	-26	5	-1.70	649397455	443103	78.39	1485	1536	1380	1989	1071	1530	1465.57	1.70	58110	1710	1620	1560	1470	1410	1590	1440	226	459	500	1070	1	1	45133953	679	-2.20	0.87	12	0.98	-685.00	1722.00	4350	20231108	-65.43	1056	20240820	42.42	4120	-63.50	20240516	1056	42.42	20240820	4335	-65.31	20231121	1056	42.42	20240820	0.90	N	069540	500	225 억	768402	N	N	N	00	N
85	20241115	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1512	-18	5	-1.18	548455453	376736	66.65	1485	1513	1380	1989	1071	1530	1455.81	1.70	76374	1710	1620	1560	1470	1410	1590	1440	226	459	500	1070	1	1	45133953	682	-2.21	0.88	12	0.83	-685.00	1722.00	4350	20231108	-65.24	1056	20240820	43.18	4120	-63.30	20240516	1056	43.18	20240820	4335	-65.12	20231121	1056	43.18	20240820	0.90	N	069540	500	225 억	768402	N	N	N	00	N
86	20241115	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1460	-70	5	-4.58	467438098	322145	56.99	1485	1500	1380	1989	1071	1530	1451.02	1.70	35133	1710	1620	1560	1470	1410	1590	1440	226	459	500	1070	1	1	45133953	659	-2.13	0.85	12	0.71	-685.00	1722.00	4350	20231108	-66.44	1056	20240820	38.26	4120	-64.56	20240516	1056	38.26	20240820	4335	-66.32	20231121	1056	38.26	20240820	0.90	N	069540	500	225 억	768402	N	N	N	00	N
87	20241115	110616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1474	-56	5	-3.66	423247860	291984	51.65	1485	1500	1380	1989	1071	1530	1449.56	1.70	34773	1710	1620	1560	1470	1410	1590	1440	226	459	500	1070	1	1	45133953	665	-2.15	0.86	12	0.65	-685.00	1722.00	4350	20231108	-66.11	1056	20240820	39.58	4120	-64.22	20240516	1056	39.58	20240820	4335	-66.00	20231121	1056	39.58	20240820	0.90	N	069540	500	225 억	768402	N	N	N	00	N
88	20241115	100617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1467	-63	5	-4.12	347186054	240488	42.54	1485	1500	1380	1989	1071	1530	1443.67	1.70	43815	1710	1620	1560	1470	1410	1590	1440	226	459	500	1070	1	1	45133953	662	-2.14	0.85	12	0.53	-685.00	1722.00	4350	20231108	-66.28	1056	20240820	38.92	4120	-64.39	20240516	1056	38.92	20240820	4335	-66.16	20231121	1056	38.92	20240820	0.90	N	069540	500	225 억	768402	N	N	N	00	N
89	20241115	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1441	-89	5	-5.82	108988759	75486	13.35	1485	1500	1380	1989	1071	1530	1443.83	1.70	22303	1710	1620	1560	1470	1410	1590	1440	226	459	500	1070	1	1	45133953	650	-2.10	0.84	12	0.17	-685.00	1722.00	4350	20231108	-66.87	1056	20240820	36.46	4120	-65.02	20240516	1056	36.46	20240820	4335	-66.76	20231121	1056	36.46	20240820	0.90	N	069540	500	225 억	768402	N	N	N	00	N
90	20241114	160612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1521	-93	5	-5.76	830362968	533438	63.35	1640	1650	1500	2095	1130	1614	1556.63	1.82	-34696	1799	1706	1660	1567	1521	1683	1544	223	481	500	1120	1	1	44549159	678	-2.22	0.88	12	1.20	-685.00	1722.00	4350	20231108	-65.03	1056	20240820	44.03	4120	-63.08	20240516	1056	44.03	20240820	4335	-64.91	20231121	1056	44.03	20240820	0.91	N	069540	500	222 억	810185	N	N	N	00	N
91	20241114	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1550	-64	5	-3.97	762133106	489072	58.08	1640	1650	1500	2095	1130	1614	1558.32	1.82	-29733	1799	1706	1660	1567	1521	1683	1544	223	481	500	1120	1	1	44549159	691	-2.26	0.90	12	1.10	-685.00	1722.00	4350	20231108	-64.37	1056	20240820	46.78	4120	-62.38	20240516	1056	46.78	20240820	4335	-64.24	20231121	1056	46.78	20240820	0.91	N	069540	500	222 억	810185	N	N	N	00	N
92	20241114	140610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1537	-77	5	-4.77	719112023	461263	54.78	1640	1650	1500	2095	1130	1614	1559.01	1.82	-21255	1799	1706	1660	1567	1521	1683	1544	223	481	500	1120	1	1	44549159	685	-2.24	0.89	12	1.04	-685.00	1722.00	4350	20231108	-64.67	1056	20240820	45.55	4120	-62.69	20240516	1056	45.55	20240820	4335	-64.54	20231121	1056	45.55	20240820	0.91	N	069540	500	222 억	810185	N	N	N	00	N
93	20241114	130611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1584	-30	5	-1.86	600876260	385409	45.77	1640	1650	1500	2095	1130	1614	1559.06	1.82	-4880	1799	1706	1660	1567	1521	1683	1544	223	481	500	1120	1	1	44549159	706	-2.31	0.92	12	0.87	-685.00	1722.00	4350	20231108	-63.59	1056	20240820	50.00	4120	-61.55	20240516	1056	50.00	20240820	4335	-63.46	20231121	1056	50.00	20240820	0.91	N	069540	500	222 억	810185	N	N	N	00	N
94	20241114	120610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1528	-86	5	-5.33	472235458	303268	36.02	1640	1650	1500	2095	1130	1614	1557.16	1.82	25408	1799	1706	1660	1567	1521	1683	1544	223	481	500	1120	1	1	44549159	681	-2.23	0.89	12	0.68	-685.00	1722.00	4350	20231108	-64.87	1056	20240820	44.70	4120	-62.91	20240516	1056	44.70	20240820	4335	-64.75	20231121	1056	44.70	20240820	0.91	N	069540	500	222 억	810185	N	N	N	00	N
95	20241114	110612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1556	-58	5	-3.59	213645511	133130	15.81	1640	1650	1519	2095	1130	1614	1604.79	1.82	-12114	1799	1706	1660	1567	1521	1683	1544	223	481	500	1120	1	1	44549159	693	-2.27	0.90	12	0.30	-685.00	1722.00	4350	20231108	-64.23	1056	20240820	47.35	4120	-62.23	20240516	1056	47.35	20240820	4335	-64.11	20231121	1056	47.35	20240820	0.91	N	069540	500	222 억	810185	N	N	N	00	N
96	20241114	100630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1632	18	2	1.12	5943479	3655	0.43	1640	1640	1618	2095	1130	1614	1626.12	1.82	-883	1799	1706	1660	1567	1521	1683	1544	223	481	500	1120	1	1	44549159	727	-2.38	0.95	12	0.01	-685.00	1722.00	4350	20231108	-62.48	1056	20240820	54.55	4120	-60.39	20240516	1056	54.55	20240820	4335	-62.35	20231121	1056	54.55	20240820	0.91	N	069540	500	222 억	810185	N	N	N	00	N
97	20241114	090605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	0	3	0.00	0	0	0.00	0	0	0	2095	1130	1614	0.00	1.82	0	1799	1706	1660	1567	1521	1683	1544	223	481	500	1120	1	1	44549159	719	-2.36	0.94	12	0.00	-685.00	1722.00	4350	20231108	-62.90	1056	20240820	52.84	4120	-60.83	20240516	1056	52.84	20240820	4335	-62.77	20231121	1056	52.84	20240820	0.91	N	069540	500	222 억	810185	N	N	N	00	N
98	20241113	160337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1614	-86	5	-5.06	1404602736	835005	51.45	1720	1753	1614	2210	1190	1700	1682.18	2.23	-185226	1844	1772	1684	1612	1524	1808	1648	223	510	500	1190	1	1	44549159	719	-2.36	0.94	12	1.87	-685.00	1722.00	4350	20231108	-62.90	1056	20240820	52.84	4120	-60.83	20240516	1056	52.84	20240820	4335	-62.77	20231121	1056	52.84	20240820	0.77	N	069540	500	222 억	993658	N	N	N	00	N
99	20241113	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1634	-66	5	-3.88	1329374922	788565	48.59	1720	1753	1614	2210	1190	1700	1685.82	2.23	-171440	1844	1772	1684	1612	1524	1808	1648	223	510	500	1190	1	1	44549159	728	-2.39	0.95	12	1.77	-685.00	1722.00	4350	20231108	-62.44	1056	20240820	54.73	4120	-60.34	20240516	1056	54.73	20240820	4335	-62.31	20231121	1056	54.73	20240820	0.77	N	069540	500	222 억	993658	N	N	N	00	N
100	20241113	140356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	-51	5	-3.00	1279965881	758330	46.72	1720	1753	1614	2210	1190	1700	1687.87	2.23	-160482	1844	1772	1684	1612	1524	1808	1648	223	510	500	1190	1	1	44549159	735	-2.41	0.96	12	1.70	-685.00	1722.00	4350	20231108	-62.09	1056	20240820	56.16	4120	-59.98	20240516	1056	56.16	20240820	4335	-61.96	20231121	1056	56.16	20240820	0.77	N	069540	500	222 억	993658	N	N	N	00	N
101	20241113	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1618	-82	5	-4.82	1193414670	705796	43.49	1720	1753	1614	2210	1190	1700	1690.88	2.23	-153722	1844	1772	1684	1612	1524	1808	1648	223	510	500	1190	1	1	44549159	721	-2.36	0.94	12	1.58	-685.00	1722.00	4350	20231108	-62.80	1056	20240820	53.22	4120	-60.73	20240516	1056	53.22	20240820	4335	-62.68	20231121	1056	53.22	20240820	0.77	N	069540	500	222 억	993658	N	N	N	00	N
102	20241113	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1653	-47	5	-2.76	1057006318	621981	38.32	1720	1753	1639	2210	1190	1700	1699.42	2.23	-151260	1844	1772	1684	1612	1524	1808	1648	223	510	500	1190	1	1	44549159	736	-2.41	0.96	12	1.40	-685.00	1722.00	4350	20231108	-62.00	1056	20240820	56.53	4120	-59.88	20240516	1056	56.53	20240820	4335	-61.87	20231121	1056	56.53	20240820	0.77	N	069540	500	222 억	993658	N	N	N	00	N
103	20241113	110351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1677	-23	5	-1.35	966055722	567125	34.94	1720	1753	1639	2210	1190	1700	1703.43	2.23	-110482	1844	1772	1684	1612	1524	1808	1648	223	510	500	1190	1	1	44549159	747	-2.45	0.97	12	1.27	-685.00	1722.00	4350	20231108	-61.45	1056	20240820	58.81	4120	-59.30	20240516	1056	58.81	20240820	4335	-61.31	20231121	1056	58.81	20240820	0.77	N	069540	500	222 억	993658	N	N	N	00	N
104	20241113	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1693	-7	5	-0.41	798773183	466265	28.73	1720	1753	1656	2210	1190	1700	1713.13	2.23	-85835	1844	1772	1684	1612	1524	1808	1648	223	510	500	1190	1	1	44549159	754	-2.47	0.98	12	1.05	-685.00	1722.00	4350	20231108	-61.08	1056	20240820	60.32	4120	-58.91	20240516	1056	60.32	20240820	4335	-60.95	20231121	1056	60.32	20240820	0.77	N	069540	500	222 억	993658	N	N	N	00	N
105	20241113	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1729	29	2	1.71	157282610	92173	5.68	1720	1729	1679	2210	1190	1700	1706.38	2.23	-10230	1844	1772	1684	1612	1524	1808	1648	223	510	500	1190	1	1	44549159	770	-2.52	1.00	12	0.21	-685.00	1722.00	4350	20231108	-60.25	1056	20240820	63.73	4120	-58.03	20240516	1056	63.73	20240820	4335	-60.12	20231121	1056	63.73	20240820	0.77	N	069540	500	222 억	993658	N	N	N	00	N
106	20241112	160550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	108	2	6.78	2716994570	1611932	114.59	1597	1756	1596	2065	1115	1592	1685.54	2.06	76347	1828	1709	1630	1511	1432	1670	1472	223	473	500	1110	1	1	44549159	757	-2.48	0.99	12	3.62	-685.00	1722.00	4350	20231108	-60.92	1056	20240820	60.98	4120	-58.74	20240516	1056	60.98	20240820	4335	-60.78	20231121	1056	60.98	20240820	0.62	N	069540	500	222 억	917215	N	N	N	00	N
107	20241112	150554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1680	88	2	5.53	2556900179	1517367	107.86	1597	1756	1596	2065	1115	1592	1685.09	2.06	70466	1828	1709	1630	1511	1432	1670	1472	223	473	500	1110	1	1	44549159	748	-2.45	0.98	12	3.41	-685.00	1722.00	4350	20231108	-61.38	1056	20240820	59.09	4120	-59.22	20240516	1056	59.09	20240820	4335	-61.25	20231121	1056	59.09	20240820	0.62	N	069540	500	222 억	917215	N	N	N	00	N
108	20241112	140603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1679	87	2	5.46	2264736437	1344249	95.56	1597	1756	1596	2065	1115	1592	1684.76	2.06	67250	1828	1709	1630	1511	1432	1670	1472	223	473	500	1110	1	1	44549159	748	-2.45	0.98	12	3.02	-685.00	1722.00	4350	20231108	-61.40	1056	20240820	59.00	4120	-59.25	20240516	1056	59.00	20240820	4335	-61.27	20231121	1056	59.00	20240820	0.62	N	069540	500	222 억	917215	N	N	N	00	N
109	20241112	130558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	73	2	4.59	2164854268	1284237	91.29	1597	1756	1596	2065	1115	1592	1685.71	2.06	66276	1828	1709	1630	1511	1432	1670	1472	223	473	500	1110	1	1	44549159	742	-2.43	0.97	12	2.88	-685.00	1722.00	4350	20231108	-61.72	1056	20240820	57.67	4120	-59.59	20240516	1056	57.67	20240820	4335	-61.59	20231121	1056	57.67	20240820	0.62	N	069540	500	222 억	917215	N	N	N	00	N
110	20241112	120557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	75	2	4.71	2040053773	1208695	85.92	1597	1756	1596	2065	1115	1592	1687.82	2.06	69499	1828	1709	1630	1511	1432	1670	1472	223	473	500	1110	1	1	44549159	743	-2.43	0.97	12	2.71	-685.00	1722.00	4350	20231108	-61.68	1056	20240820	57.86	4120	-59.54	20240516	1056	57.86	20240820	4335	-61.55	20231121	1056	57.86	20240820	0.62	N	069540	500	222 억	917215	N	N	N	00	N
111	20241112	110555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	68	2	4.27	1823289019	1079460	76.73	1597	1756	1596	2065	1115	1592	1689.08	2.06	75447	1828	1709	1630	1511	1432	1670	1472	223	473	500	1110	1	1	44549159	740	-2.42	0.96	12	2.42	-685.00	1722.00	4350	20231108	-61.84	1056	20240820	57.20	4120	-59.71	20240516	1056	57.20	20240820	4335	-61.71	20231121	1056	57.20	20240820	0.62	N	069540	500	222 억	917215	N	N	N	00	N
112	20241112	100555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1724	132	2	8.29	1024306433	613056	43.58	1597	1729	1596	2065	1115	1592	1670.82	2.06	124513	1828	1709	1630	1511	1432	1670	1472	223	473	500	1110	1	1	44549159	768	-2.52	1.00	12	1.38	-685.00	1722.00	4350	20231108	-60.37	1056	20240820	63.26	4120	-58.16	20240516	1056	63.26	20240820	4335	-60.23	20231121	1056	63.26	20240820	0.62	N	069540	500	222 억	917215	N	N	N	00	N
113	20241112	090553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1622	30	2	1.88	42108776	26230	1.86	1597	1628	1596	2065	1115	1592	1605.37	2.06	-2834	1828	1709	1630	1511	1432	1670	1472	223	473	500	1110	1	1	44549159	723	-2.37	0.94	12	0.06	-685.00	1722.00	4350	20231108	-62.71	1056	20240820	53.60	4120	-60.63	20240516	1056	53.60	20240820	4335	-62.58	20231121	1056	53.60	20240820	0.62	N	069540	500	222 억	917215	N	N	N	00	N
114	20241111	160550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1592	45	2	2.91	2301699504	1400862	29.79	1749	1749	1551	2010	1083	1547	1643.07	2.57	-239836	1978	1762	1634	1418	1290	1698	1354	223	463	500	1080	1	1	44549159	709	-2.32	0.92	12	3.14	-685.00	1722.00	4350	20231108	-63.40	1056	20240820	50.76	4120	-61.36	20240516	1056	50.76	20240820	4335	-63.28	20231121	1056	50.76	20240820	0.63	N	069540	500	222 억	1146785	N	N	N	00	N
115	20241111	150609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	50	2	3.23	2229967893	1355837	28.83	1749	1749	1551	2010	1083	1547	1644.72	2.57	-223942	1978	1762	1634	1418	1290	1698	1354	223	463	500	1080	1	1	44549159	711	-2.33	0.93	12	3.04	-685.00	1722.00	4350	20231108	-63.29	1056	20240820	51.23	4120	-61.24	20240516	1056	51.23	20240820	4335	-63.16	20231121	1056	51.23	20240820	0.63	N	069540	500	222 억	1146785	N	N	N	00	N
116	20241111	140600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1583	36	2	2.33	2123843501	1289082	27.41	1749	1749	1551	2010	1083	1547	1647.56	2.57	-212836	1978	1762	1634	1418	1290	1698	1354	223	463	500	1080	1	1	44549159	705	-2.31	0.92	12	2.89	-685.00	1722.00	4350	20231108	-63.61	1056	20240820	49.91	4120	-61.58	20240516	1056	49.91	20240820	4335	-63.48	20231121	1056	49.91	20240820	0.63	N	069540	500	222 억	1146785	N	N	N	00	N
117	20241111	130556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1577	30	2	1.94	2077984668	1260074	26.79	1749	1749	1551	2010	1083	1547	1649.10	2.57	-205518	1978	1762	1634	1418	1290	1698	1354	223	463	500	1080	1	1	44549159	703	-2.30	0.92	12	2.83	-685.00	1722.00	4350	20231108	-63.75	1056	20240820	49.34	4120	-61.72	20240516	1056	49.34	20240820	4335	-63.62	20231121	1056	49.34	20240820	0.63	N	069540	500	222 억	1146785	N	N	N	00	N
118	20241111	120553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1580	33	2	2.13	2011493345	1217822	25.90	1749	1749	1551	2010	1083	1547	1651.71	2.57	-185443	1978	1762	1634	1418	1290	1698	1354	223	463	500	1080	1	1	44549159	704	-2.31	0.92	12	2.73	-685.00	1722.00	4350	20231108	-63.68	1056	20240820	49.62	4120	-61.65	20240516	1056	49.62	20240820	4335	-63.55	20231121	1056	49.62	20240820	0.63	N	069540	500	222 억	1146785	N	N	N	00	N
119	20241111	110553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1595	48	2	3.10	1955213565	1182356	25.14	1749	1749	1551	2010	1083	1547	1653.66	2.57	-172232	1978	1762	1634	1418	1290	1698	1354	223	463	500	1080	1	1	44549159	711	-2.33	0.93	12	2.65	-685.00	1722.00	4350	20231108	-63.33	1056	20240820	51.04	4120	-61.29	20240516	1056	51.04	20240820	4335	-63.21	20231121	1056	51.04	20240820	0.63	N	069540	500	222 억	1146785	N	N	N	00	N
120	20241111	100551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1624	77	2	4.98	1641139817	985888	20.96	1749	1749	1603	2010	1083	1547	1664.63	2.57	-159786	1978	1762	1634	1418	1290	1698	1354	223	463	500	1080	1	1	44549159	723	-2.37	0.94	12	2.21	-685.00	1722.00	4350	20231108	-62.67	1056	20240820	53.79	4120	-60.58	20240516	1056	53.79	20240820	4335	-62.54	20231121	1056	53.79	20240820	0.63	N	069540	500	222 억	1146785	N	N	N	00	N
121	20241111	090548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1671	124	2	8.02	724265787	426588	9.07	1749	1749	1603	2010	1083	1547	1697.81	2.57	-68977	1978	1762	1634	1418	1290	1698	1354	223	463	500	1080	1	1	44549159	744	-2.44	0.97	12	0.96	-685.00	1722.00	4350	20231108	-61.59	1056	20240820	58.24	4120	-59.44	20240516	1056	58.24	20240820	4335	-61.45	20231121	1056	58.24	20240820	0.63	N	069540	500	222 억	1146785	N	N	N	00	N
122	20241108	160545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1547	-52	5	-3.25	7719455290	4587796	162.07	1610	1850	1506	2075	1120	1599	1682.65	3.10	-235576	1735	1666	1576	1507	1417	1701	1542	223	476	500	1110	1	1	44549159	689	-2.26	0.90	12	10.30	-685.00	1722.00	4350	20231108	-64.44	1056	20240820	46.50	4120	-62.45	20240516	1056	46.50	20240820	4350	-64.44	20231108	1056	46.50	20240820	0.73	N	069540	500	222 억	1379555	N	N	N	00	N
123	20241108	150552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1539	-60	5	-3.75	7592856725	4505571	159.17	1610	1850	1506	2075	1120	1599	1685.22	3.10	-228212	1735	1666	1576	1507	1417	1701	1542	223	476	500	1110	1	1	44549159	686	-2.25	0.89	12	10.11	-685.00	1722.00	4350	20231108	-64.62	1056	20240820	45.74	4120	-62.65	20240516	1056	45.74	20240820	4350	-64.62	20231108	1056	45.74	20240820	0.73	N	069540	500	222 억	1379555	N	N	N	00	N
124	20241108	140551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1535	-64	5	-4.00	7349490932	4346194	153.54	1610	1850	1506	2075	1120	1599	1691.02	3.10	-211644	1735	1666	1576	1507	1417	1701	1542	223	476	500	1110	1	1	44549159	684	-2.24	0.89	12	9.76	-685.00	1722.00	4350	20231108	-64.71	1056	20240820	45.36	4120	-62.74	20240516	1056	45.36	20240820	4350	-64.71	20231108	1056	45.36	20240820	0.73	N	069540	500	222 억	1379555	N	N	N	00	N
125	20241108	130552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1553	-46	5	-2.88	7161989187	4224880	149.25	1610	1850	1506	2075	1120	1599	1695.19	3.10	-208525	1735	1666	1576	1507	1417	1701	1542	223	476	500	1110	1	1	44549159	692	-2.27	0.90	12	9.48	-685.00	1722.00	4350	20231108	-64.30	1056	20240820	47.06	4120	-62.31	20240516	1056	47.06	20240820	4350	-64.30	20231108	1056	47.06	20240820	0.73	N	069540	500	222 억	1379555	N	N	N	00	N
126	20241108	120551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1560	-39	5	-2.44	6925675418	4072006	143.85	1610	1850	1506	2075	1120	1599	1700.80	3.10	-173939	1735	1666	1576	1507	1417	1701	1542	223	476	500	1110	1	1	44549159	695	-2.28	0.91	12	9.14	-685.00	1722.00	4350	20231108	-64.14	1056	20240820	47.73	4120	-62.14	20240516	1056	47.73	20240820	4350	-64.14	20231108	1056	47.73	20240820	0.73	N	069540	500	222 억	1379555	N	N	N	00	N
127	20241108	110551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1539	-60	5	-3.75	6609202278	3869732	136.71	1610	1850	1506	2075	1120	1599	1707.92	3.10	-156999	1735	1666	1576	1507	1417	1701	1542	223	476	500	1110	1	1	44549159	686	-2.25	0.89	12	8.69	-685.00	1722.00	4350	20231108	-64.62	1056	20240820	45.74	4120	-62.65	20240516	1056	45.74	20240820	4350	-64.62	20231108	1056	45.74	20240820	0.73	N	069540	500	222 억	1379555	N	N	N	00	N
128	20241108	100559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1762	163	2	10.19	4699490839	2706161	95.60	1610	1850	1575	2075	1120	1599	1736.59	3.10	32910	1735	1666	1576	1507	1417	1701	1542	223	476	500	1110	1	1	44549159	785	-2.57	1.02	12	6.07	-685.00	1722.00	4350	20231108	-59.49	1056	20240820	66.86	4120	-57.23	20240516	1056	66.86	20240820	4350	-59.49	20231108	1056	66.86	20240820	0.73	N	069540	500	222 억	1379555	N	N	N	00	N
129	20241108	090545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1642	43	2	2.69	369255865	228957	8.09	1610	1667	1575	2075	1120	1599	1612.77	3.10	-41208	1735	1666	1576	1507	1417	1701	1542	223	476	500	1110	1	1	44549159	731	-2.40	0.95	12	0.51	-685.00	1722.00	4350	20231108	-62.25	1056	20240820	55.49	4120	-60.15	20240516	1056	55.49	20240820	4350	-62.25	20231108	1056	55.49	20240820	0.73	N	069540	500	222 억	1379555	N	N	N	00	N
130	20241107	160547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1599	124	2	8.41	4414197524	2813997	253.59	1510	1645	1486	1917	1033	1475	1568.65	2.90	158232	1605	1539	1472	1406	1339	1573	1440	212	442	500	1030	1	1	42449320	679	-2.33	0.93	12	6.63	-685.00	1722.00	4350	20231108	-63.24	1056	20240820	51.42	4120	-61.19	20240516	1056	51.42	20240820	4350	-63.24	20231108	1056	51.42	20240820	0.61	N	069540	500	212 억	1230742	N	N	N	00	N
131	20241107	150548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	135	2	9.15	4257992492	2716246	244.78	1510	1645	1486	1917	1033	1475	1567.60	2.90	204494	1605	1539	1472	1406	1339	1573	1440	212	442	500	1030	1	1	42449320	683	-2.35	0.93	12	6.40	-685.00	1722.00	4350	20231108	-62.99	1056	20240820	52.46	4120	-60.92	20240516	1056	52.46	20240820	4350	-62.99	20231108	1056	52.46	20240820	0.61	N	069540	500	212 억	1230742	N	N	N	00	N
132	20241107	140550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1585	110	2	7.46	3921185150	2505737	225.81	1510	1645	1486	1917	1033	1475	1564.88	2.90	187135	1605	1539	1472	1406	1339	1573	1440	212	442	500	1030	1	1	42449320	673	-2.31	0.92	12	5.90	-685.00	1722.00	4350	20231108	-63.56	1056	20240820	50.09	4120	-61.53	20240516	1056	50.09	20240820	4350	-63.56	20231108	1056	50.09	20240820	0.61	N	069540	500	212 억	1230742	N	N	N	00	N
133	20241107	130551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	122	2	8.27	3517361297	2248086	202.59	1510	1645	1486	1917	1033	1475	1564.60	2.90	195443	1605	1539	1472	1406	1339	1573	1440	212	442	500	1030	1	1	42449320	678	-2.33	0.93	12	5.30	-685.00	1722.00	4350	20231108	-63.29	1056	20240820	51.23	4120	-61.24	20240516	1056	51.23	20240820	4350	-63.29	20231108	1056	51.23	20240820	0.61	N	069540	500	212 억	1230742	N	N	N	00	N
134	20241107	120549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	125	2	8.47	2695011839	1741311	156.92	1510	1619	1486	1917	1033	1475	1547.69	2.90	208141	1605	1539	1472	1406	1339	1573	1440	212	442	500	1030	1	1	42449320	679	-2.34	0.93	12	4.10	-685.00	1722.00	4350	20231108	-63.22	1056	20240820	51.52	4120	-61.17	20240516	1056	51.52	20240820	4350	-63.22	20231108	1056	51.52	20240820	0.61	N	069540	500	212 억	1230742	N	N	N	00	N
135	20241107	110548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1544	69	2	4.68	1934326840	1261017	113.64	1510	1580	1486	1917	1033	1475	1533.94	2.90	94563	1605	1539	1472	1406	1339	1573	1440	212	442	500	1030	1	1	42449320	655	-2.25	0.90	12	2.97	-685.00	1722.00	4350	20231108	-64.51	1056	20240820	46.21	4120	-62.52	20240516	1056	46.21	20240820	4350	-64.51	20231108	1056	46.21	20240820	0.61	N	069540	500	212 억	1230742	N	N	N	00	N
136	20241107	100548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1515	40	2	2.71	961141701	631750	56.93	1510	1549	1486	1917	1033	1475	1521.40	2.90	-156114	1605	1539	1472	1406	1339	1573	1440	212	442	500	1030	1	1	42449320	643	-2.21	0.88	12	1.49	-685.00	1722.00	4350	20231108	-65.17	1056	20240820	43.47	4120	-63.23	20240516	1056	43.47	20240820	4350	-65.17	20231108	1056	43.47	20240820	0.61	N	069540	500	212 억	1230742	N	N	N	00	N
137	20241107	090548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1529	54	2	3.66	175024262	115371	10.40	1510	1532	1486	1917	1033	1475	1517.06	2.90	6882	1605	1539	1472	1406	1339	1573	1440	212	442	500	1030	1	1	42449320	649	-2.23	0.89	12	0.27	-685.00	1722.00	4350	20231108	-64.85	1056	20240820	44.79	4120	-62.89	20240516	1056	44.79	20240820	4350	-64.85	20231108	1056	44.79	20240820	0.61	N	069540	500	212 억	1230742	N	N	N	00	N
138	20241106	160550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1475	59	2	4.17	1665486445	1107264	196.22	1416	1538	1405	1840	992	1416	1504.15	2.65	108224	1577	1496	1448	1367	1319	1472	1343	212	424	500	990	1	1	42449320	626	-2.15	0.86	12	2.61	-685.00	1722.00	4350	20231108	-66.09	1056	20240820	39.68	4120	-64.20	20240516	1056	39.68	20240820	4350	-66.09	20231108	1056	39.68	20240820	0.51	N	069540	500	212 억	1123090	N	N	N	00	N
139	20241106	150608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1475	59	2	4.17	1644082500	1092770	193.65	1416	1538	1405	1840	992	1416	1504.51	2.65	109548	1577	1496	1448	1367	1319	1472	1343	212	424	500	990	1	1	42449320	626	-2.15	0.86	12	2.57	-685.00	1722.00	4350	20231108	-66.09	1056	20240820	39.68	4120	-64.20	20240516	1056	39.68	20240820	4350	-66.09	20231108	1056	39.68	20240820	0.51	N	069540	500	212 억	1123090	N	N	N	00	N
140	20241106	140603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1468	52	2	3.67	1585771363	1053170	186.63	1416	1538	1405	1840	992	1416	1505.71	2.65	113581	1577	1496	1448	1367	1319	1472	1343	212	424	500	990	1	1	42449320	623	-2.14	0.85	12	2.48	-685.00	1722.00	4350	20231108	-66.25	1056	20240820	39.02	4120	-64.37	20240516	1056	39.02	20240820	4350	-66.25	20231108	1056	39.02	20240820	0.51	N	069540	500	212 억	1123090	N	N	N	00	N
141	20241106	130609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1482	66	2	4.66	1474591868	978385	173.38	1416	1538	1405	1840	992	1416	1507.17	2.65	142823	1577	1496	1448	1367	1319	1472	1343	212	424	500	990	1	1	42449320	629	-2.16	0.86	12	2.30	-685.00	1722.00	4350	20231108	-65.93	1056	20240820	40.34	4120	-64.03	20240516	1056	40.34	20240820	4350	-65.93	20231108	1056	40.34	20240820	0.51	N	069540	500	212 억	1123090	N	N	N	00	N
142	20241106	120550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1504	88	2	6.21	1378499135	913960	161.96	1416	1538	1405	1840	992	1416	1508.27	2.65	171635	1577	1496	1448	1367	1319	1472	1343	212	424	500	990	1	1	42449320	638	-2.20	0.87	12	2.15	-685.00	1722.00	4350	20231108	-65.43	1056	20240820	42.42	4120	-63.50	20240516	1056	42.42	20240820	4350	-65.43	20231108	1056	42.42	20240820	0.51	N	069540	500	212 억	1123090	N	N	N	00	N
143	20241106	110555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1509	93	2	6.57	1192548457	790483	140.08	1416	1538	1405	1840	992	1416	1508.63	2.65	180049	1577	1496	1448	1367	1319	1472	1343	212	424	500	990	1	1	42449320	641	-2.20	0.88	12	1.86	-685.00	1722.00	4350	20231108	-65.31	1056	20240820	42.90	4120	-63.37	20240516	1056	42.90	20240820	4350	-65.31	20231108	1056	42.90	20240820	0.51	N	069540	500	212 억	1123090	N	N	N	00	N
144	20241106	100557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1518	102	2	7.20	774997737	516253	91.48	1416	1529	1405	1840	992	1416	1501.20	2.65	124752	1577	1496	1448	1367	1319	1472	1343	212	424	500	990	1	1	42449320	644	-2.22	0.88	12	1.22	-685.00	1722.00	4350	20231108	-65.10	1056	20240820	43.75	4120	-63.16	20240516	1056	43.75	20240820	4350	-65.10	20231108	1056	43.75	20240820	0.51	N	069540	500	212 억	1123090	N	N	N	00	N
145	20241106	090554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	18	2	1.27	17337151	12241	2.17	1416	1444	1405	1840	992	1416	1416.32	2.65	-8691	1577	1496	1448	1367	1319	1472	1343	212	424	500	990	1	1	42449320	609	-2.09	0.83	12	0.03	-685.00	1722.00	4350	20231108	-67.03	1056	20240820	35.80	4120	-65.19	20240516	1056	35.80	20240820	4350	-67.03	20231108	1056	35.80	20240820	0.51	N	069540	500	212 억	1123090	N	N	N	00	N
146	20241105	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1416	-52	5	-3.54	823536371	562344	45.58	1468	1529	1400	1908	1028	1468	1464.48	2.77	-56115	1621	1544	1432	1355	1243	1583	1394	212	440	500	1020	1	1	42449320	601	-2.07	0.82	12	1.32	-685.00	1722.00	4350	20231108	-67.45	1056	20240820	34.09	4120	-65.63	20240516	1056	34.09	20240820	4350	-67.45	20231108	1056	34.09	20240820	0.52	N	069540	500	212 억	1177599	N	N	N	00	N
147	20241105	150547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	-28	5	-1.91	793042729	541066	43.86	1468	1529	1400	1908	1028	1468	1465.70	2.77	-42459	1621	1544	1432	1355	1243	1583	1394	212	440	500	1020	1	1	42449320	611	-2.10	0.84	12	1.27	-685.00	1722.00	4350	20231108	-66.90	1056	20240820	36.36	4120	-65.05	20240516	1056	36.36	20240820	4350	-66.90	20231108	1056	36.36	20240820	0.52	N	069540	500	212 억	1177599	N	N	N	00	N
148	20241105	140545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1409	-59	5	-4.02	742934099	505608	40.98	1468	1529	1400	1908	1028	1468	1469.39	2.77	-45838	1621	1544	1432	1355	1243	1583	1394	212	440	500	1020	1	1	42449320	598	-2.06	0.82	12	1.19	-685.00	1722.00	4350	20231108	-67.61	1056	20240820	33.43	4120	-65.80	20240516	1056	33.43	20240820	4350	-67.61	20231108	1056	33.43	20240820	0.52	N	069540	500	212 억	1177599	N	N	N	00	N
149	20241105	130546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1457	-11	5	-0.75	668159958	452856	36.71	1468	1529	1415	1908	1028	1468	1475.44	2.77	-36391	1621	1544	1432	1355	1243	1583	1394	212	440	500	1020	1	1	42449320	618	-2.13	0.85	12	1.07	-685.00	1722.00	4350	20231108	-66.51	1056	20240820	37.97	4120	-64.64	20240516	1056	37.97	20240820	4350	-66.51	20231108	1056	37.97	20240820	0.52	N	069540	500	212 억	1177599	N	N	N	00	N
150	20241105	120542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1458	-10	5	-0.68	586153003	396396	32.13	1468	1529	1415	1908	1028	1468	1478.71	2.77	-25569	1621	1544	1432	1355	1243	1583	1394	212	440	500	1020	1	1	42449320	619	-2.13	0.85	12	0.93	-685.00	1722.00	4350	20231108	-66.48	1056	20240820	38.07	4120	-64.61	20240516	1056	38.07	20240820	4350	-66.48	20231108	1056	38.07	20240820	0.52	N	069540	500	212 억	1177599	N	N	N	00	N
151	20241105	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	43	2	2.93	484885363	327668	26.56	1468	1529	1415	1908	1028	1468	1479.81	2.77	-3659	1621	1544	1432	1355	1243	1583	1394	212	440	500	1020	1	1	42449320	641	-2.21	0.88	12	0.77	-685.00	1722.00	4350	20231108	-65.26	1056	20240820	43.09	4120	-63.33	20240516	1056	43.09	20240820	4350	-65.26	20231108	1056	43.09	20240820	0.52	N	069540	500	212 억	1177599	N	N	N	00	N
152	20241105	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1528	60	2	4.09	351675906	239152	19.39	1468	1528	1415	1908	1028	1468	1470.51	2.77	10387	1621	1544	1432	1355	1243	1583	1394	212	440	500	1020	1	1	42449320	649	-2.23	0.89	12	0.56	-685.00	1722.00	4350	20231108	-64.87	1056	20240820	44.70	4120	-62.91	20240516	1056	44.70	20240820	4350	-64.87	20231108	1056	44.70	20240820	0.52	N	069540	500	212 억	1177599	N	N	N	00	N
153	20241105	090540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1459	-9	5	-0.61	28013931	19117	1.55	1468	1479	1459	1908	1028	1468	1465.39	2.77	-7167	1621	1544	1432	1355	1243	1583	1394	212	440	500	1020	1	1	42449320	619	-2.13	0.85	12	0.05	-685.00	1722.00	4350	20231108	-66.46	1056	20240820	38.16	4120	-64.59	20240516	1056	38.16	20240820	4350	-66.46	20231108	1056	38.16	20240820	0.52	N	069540	500	212 억	1177599	N	N	N	00	N
154	20241104	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1468	136	2	10.21	1802644981	1232197	423.95	1332	1509	1320	1731	933	1332	1462.95	1.85	392826	1420	1376	1338	1294	1256	1357	1275	212	399	500	930	1	1	42449320	623	-2.14	0.85	12	2.90	-685.00	1722.00	4350	20231108	-66.25	1056	20240820	39.02	4120	-64.37	20240516	1056	39.02	20240820	4350	-66.25	20231108	1056	39.02	20240820	0.51	N	069540	500	212 억	786601	N	N	N	00	N
155	20241104	150546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1462	130	2	9.76	1741914174	1190580	409.63	1332	1509	1320	1731	933	1332	1463.08	1.85	386337	1420	1376	1338	1294	1256	1357	1275	212	399	500	930	1	1	42449320	621	-2.13	0.85	12	2.80	-685.00	1722.00	4350	20231108	-66.39	1056	20240820	38.45	4120	-64.51	20240516	1056	38.45	20240820	4350	-66.39	20231108	1056	38.45	20240820	0.51	N	069540	500	212 억	786601	N	N	N	00	N
156	20241104	140538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1471	139	2	10.44	1638974000	1120320	385.45	1332	1509	1320	1731	933	1332	1462.95	1.85	390415	1420	1376	1338	1294	1256	1357	1275	212	399	500	930	1	1	42449320	624	-2.15	0.85	12	2.64	-685.00	1722.00	4350	20231108	-66.18	1056	20240820	39.30	4120	-64.30	20240516	1056	39.30	20240820	4350	-66.18	20231108	1056	39.30	20240820	0.51	N	069540	500	212 억	786601	N	N	N	00	N
157	20241104	130523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1491	159	2	11.94	1400224366	957596	329.47	1332	1509	1320	1731	933	1332	1462.23	1.85	377543	1420	1376	1338	1294	1256	1357	1275	212	399	500	930	1	1	42449320	633	-2.18	0.87	12	2.26	-685.00	1722.00	4350	20231108	-65.72	1056	20240820	41.19	4120	-63.81	20240516	1056	41.19	20240820	4350	-65.72	20231108	1056	41.19	20240820	0.51	N	069540	500	212 억	786601	N	N	N	00	N
158	20241104	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1465	133	2	9.98	574249155	403659	138.88	1332	1475	1320	1731	933	1332	1422.61	1.85	194679	1420	1376	1338	1294	1256	1357	1275	212	399	500	930	1	1	42449320	622	-2.14	0.85	12	0.95	-685.00	1722.00	4350	20231108	-66.32	1056	20240820	38.73	4120	-64.44	20240516	1056	38.73	20240820	4350	-66.32	20231108	1056	38.73	20240820	0.51	N	069540	500	212 억	786601	N	N	N	00	N
159	20241104	110527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1370	38	2	2.85	121408297	89245	30.71	1332	1384	1320	1731	933	1332	1360.39	1.85	38649	1420	1376	1338	1294	1256	1357	1275	212	399	500	930	1	1	42449320	582	-2.00	0.80	12	0.21	-685.00	1722.00	4350	20231108	-68.51	1056	20240820	29.73	4120	-66.75	20240516	1056	29.73	20240820	4350	-68.51	20231108	1056	29.73	20240820	0.51	N	069540	500	212 억	786601	N	N	N	00	N
160	20241104	100521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1368	36	2	2.70	34004924	25424	8.75	1332	1368	1320	1731	933	1332	1337.51	1.85	4079	1420	1376	1338	1294	1256	1357	1275	212	399	500	930	1	1	42449320	581	-2.00	0.79	12	0.06	-685.00	1722.00	4350	20231108	-68.55	1056	20240820	29.55	4120	-66.80	20240516	1056	29.55	20240820	4350	-68.55	20231108	1056	29.55	20240820	0.51	N	069540	500	212 억	786601	N	N	N	00	N
161	20241104	090527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-3	5	-0.23	2963897	2239	0.77	1332	1332	1320	1731	933	1332	1323.76	1.85	243	1420	1376	1338	1294	1256	1357	1275	212	399	500	930	1	1	42449320	564	-1.94	0.77	12	0.01	-685.00	1722.00	4350	20231108	-69.45	1056	20240820	25.85	4120	-67.74	20240516	1056	25.85	20240820	4350	-69.45	20231108	1056	25.85	20240820	0.51	N	069540	500	212 억	786601	N	N	N	00	N
162	20241101	160509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	-7	5	-0.52	390305816	290649	208.77	1339	1382	1300	1740	938	1339	1342.88	1.90	-19852	1387	1363	1324	1300	1261	1375	1312	212	401	500	930	1	1	42449320	565	-1.94	0.77	12	0.68	-685.00	1722.00	4350	20231108	-69.38	1056	20240820	26.14	4120	-67.67	20240516	1056	26.14	20240820	4350	-69.38	20231108	1056	26.14	20240820	0.50	N	069540	500	212 억	806028	N	N	N	00	N
163	20241101	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-10	5	-0.75	381848365	284306	204.21	1339	1382	1300	1740	938	1339	1343.09	1.90	-18801	1387	1363	1324	1300	1261	1375	1312	212	401	500	930	1	1	42449320	564	-1.94	0.77	12	0.67	-685.00	1722.00	4350	20231108	-69.45	1056	20240820	25.85	4120	-67.74	20240516	1056	25.85	20240820	4350	-69.45	20231108	1056	25.85	20240820	0.50	N	069540	500	212 억	806028	N	N	N	00	N
164	20241101	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	-15	5	-1.12	361195545	268740	193.03	1339	1382	1300	1740	938	1339	1344.03	1.90	-19701	1387	1363	1324	1300	1261	1375	1312	212	401	500	930	1	1	42449320	562	-1.93	0.77	12	0.63	-685.00	1722.00	4350	20231108	-69.56	1056	20240820	25.38	4120	-67.86	20240516	1056	25.38	20240820	4350	-69.56	20231108	1056	25.38	20240820	0.50	N	069540	500	212 억	806028	N	N	N	00	N
165	20241101	130607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-6	5	-0.45	332804226	247364	177.68	1339	1382	1300	1740	938	1339	1345.40	1.90	-7390	1387	1363	1324	1300	1261	1375	1312	212	401	500	930	1	1	42449320	566	-1.95	0.77	12	0.58	-685.00	1722.00	4350	20231108	-69.36	1056	20240820	26.23	4120	-67.65	20240516	1056	26.23	20240820	4350	-69.36	20231108	1056	26.23	20240820	0.50	N	069540	500	212 억	806028	N	N	N	00	N
166	20241101	120607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	-14	5	-1.05	313414273	232739	167.17	1339	1382	1300	1740	938	1339	1346.63	1.90	-5923	1387	1363	1324	1300	1261	1375	1312	212	401	500	930	1	1	42449320	562	-1.93	0.77	12	0.55	-685.00	1722.00	4350	20231108	-69.54	1056	20240820	25.47	4120	-67.84	20240516	1056	25.47	20240820	4350	-69.54	20231108	1056	25.47	20240820	0.50	N	069540	500	212 억	806028	N	N	N	00	N
167	20241101	110605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1357	18	2	1.34	270287319	200502	144.02	1339	1382	1300	1740	938	1339	1348.05	1.90	-7292	1387	1363	1324	1300	1261	1375	1312	212	401	500	930	1	1	42449320	576	-1.98	0.79	12	0.47	-685.00	1722.00	4350	20231108	-68.80	1056	20240820	28.50	4120	-67.06	20240516	1056	28.50	20240820	4350	-68.80	20231108	1056	28.50	20240820	0.50	N	069540	500	212 억	806028	N	N	N	00	N
168	20241101	100606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	3	2	0.22	111553221	84127	60.43	1339	1348	1300	1740	938	1339	1326.01	1.90	4906	1387	1363	1324	1300	1261	1375	1312	212	401	500	930	1	1	42449320	570	-1.96	0.78	12	0.20	-685.00	1722.00	4350	20231108	-69.15	1056	20240820	27.08	4120	-67.43	20240516	1056	27.08	20240820	4350	-69.15	20231108	1056	27.08	20240820	0.50	N	069540	500	212 억	806028	N	N	N	00	N
169	20241101	090605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	6	2	0.45	19530203	14532	10.44	1339	1348	1320	1740	938	1339	1343.94	1.90	-11651	1387	1363	1324	1300	1261	1375	1312	212	401	500	930	1	1	42449320	571	-1.96	0.78	12	0.03	-685.00	1722.00	4350	20231108	-69.08	1056	20240820	27.37	4120	-67.35	20240516	1056	27.37	20240820	4350	-69.08	20231108	1056	27.37	20240820	0.50	N	069540	500	212 억	806028	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History