KissMeData/065710/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22550	-150	5	-0.66	349492550	15485	115.58	22700	22700	22300	29500	15900	22700	22569.75	1.82	-3551	22966	22832	22616	22482	22266	22900	22550	26	6800	500	16340	50	1	5150000	1161	7.49	1.19	12	0.30	3009.00	18896.00	22850	20241127	-1.31	17710	20240805	27.33	22850	-1.31	20241127	17710	27.33	20240805	22850	-1.31	20241127	17710	27.33	20240805	0.26	N	065710	500	25 억	93758	N	N	N	N
3	20241129	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22500	-200	5	-0.88	309806100	13719	102.40	22700	22700	22300	29500	15900	22700	22582.27	1.82	-3478	22966	22832	22616	22482	22266	22900	22550	26	6800	500	16340	50	1	5150000	1159	7.48	1.19	12	0.27	3009.00	18896.00	22850	20241127	-1.53	17710	20240805	27.05	22850	-1.53	20241127	17710	27.05	20240805	22850	-1.53	20241127	17710	27.05	20240805	0.26	N	065710	500	25 억	93758	N	N	N	N
4	20241129	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22550	-150	5	-0.66	224514650	9936	74.16	22700	22700	22300	29500	15900	22700	22596.08	1.82	-701	22966	22832	22616	22482	22266	22900	22550	26	6800	500	16340	50	1	5150000	1161	7.49	1.19	12	0.19	3009.00	18896.00	22850	20241127	-1.31	17710	20240805	27.33	22850	-1.31	20241127	17710	27.33	20240805	22850	-1.31	20241127	17710	27.33	20240805	0.26	N	065710	500	25 억	93758	N	N	N	N
5	20241129	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22550	-150	5	-0.66	203136300	8990	67.10	22700	22700	22300	29500	15900	22700	22595.81	1.82	-678	22966	22832	22616	22482	22266	22900	22550	26	6800	500	16340	50	1	5150000	1161	7.49	1.19	12	0.17	3009.00	18896.00	22850	20241127	-1.31	17710	20240805	27.33	22850	-1.31	20241127	17710	27.33	20240805	22850	-1.31	20241127	17710	27.33	20240805	0.26	N	065710	500	25 억	93758	N	N	N	N
6	20241129	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22650	-50	5	-0.22	169379650	7497	55.96	22700	22700	22300	29500	15900	22700	22592.99	1.82	-667	22966	22832	22616	22482	22266	22900	22550	26	6800	500	16340	50	1	5150000	1166	7.53	1.20	12	0.15	3009.00	18896.00	22850	20241127	-0.88	17710	20240805	27.89	22850	-0.88	20241127	17710	27.89	20240805	22850	-0.88	20241127	17710	27.89	20240805	0.26	N	065710	500	25 억	93758	N	N	N	N
7	20241129	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22500	-200	5	-0.88	141876000	6277	46.85	22700	22700	22300	29500	15900	22700	22602.52	1.82	-1422	22966	22832	22616	22482	22266	22900	22550	26	6800	500	16340	50	1	5150000	1159	7.48	1.19	12	0.12	3009.00	18896.00	22850	20241127	-1.53	17710	20240805	27.05	22850	-1.53	20241127	17710	27.05	20240805	22850	-1.53	20241127	17710	27.05	20240805	0.26	N	065710	500	25 억	93758	N	N	N	N
8	20241129	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22550	-150	5	-0.66	98271850	4345	32.43	22700	22700	22300	29500	15900	22700	22617.23	1.82	-1001	22966	22832	22616	22482	22266	22900	22550	26	6800	500	16340	50	1	5150000	1161	7.49	1.19	12	0.08	3009.00	18896.00	22850	20241127	-1.31	17710	20240805	27.33	22850	-1.31	20241127	17710	27.33	20240805	22850	-1.31	20241127	17710	27.33	20240805	0.26	N	065710	500	25 억	93758	N	N	N	N
9	20241129	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22700	0	3	0.00	27098100	1203	8.98	22700	22700	22300	29500	15900	22700	22525.44	1.82	-197	22966	22832	22616	22482	22266	22900	22550	26	6800	500	16340	50	1	5150000	1169	7.54	1.20	12	0.02	3009.00	18896.00	22850	20241127	-0.66	17710	20240805	28.18	22850	-0.66	20241127	17710	28.18	20240805	22850	-0.66	20241127	17710	28.18	20240805	0.26	N	065710	500	25 억	93758	N	N	N	N
10	20241128	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22700	-50	5	-0.22	303384950	13397	63.75	22600	22750	22400	29550	15950	22750	22645.74	1.90	-4600	23016	22882	22716	22582	22416	22950	22650	26	6800	500	16380	50	1	5150000	1169	7.54	1.20	12	0.26	3009.00	18896.00	22850	20241127	-0.66	17710	20240805	28.18	22850	-0.66	20241127	17710	28.18	20240805	22850	-0.66	20241127	17710	28.18	20240805	0.07	N	065710	500	25 억	97951	N	N	N	N
11	20241128	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22600	-150	5	-0.66	264600400	11681	55.58	22600	22750	22400	29550	15950	22750	22652.20	1.90	-4482	23016	22882	22716	22582	22416	22950	22650	26	6800	500	16380	50	1	5150000	1164	7.51	1.20	12	0.23	3009.00	18896.00	22850	20241127	-1.09	17710	20240805	27.61	22850	-1.09	20241127	17710	27.61	20240805	22850	-1.09	20241127	17710	27.61	20240805	0.07	N	065710	500	25 억	97951	N	N	N	N
12	20241128	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22750	0	3	0.00	152427200	6728	32.02	22600	22750	22400	29550	15950	22750	22655.65	1.90	-584	23016	22882	22716	22582	22416	22950	22650	26	6800	500	16380	50	1	5150000	1172	7.56	1.20	12	0.13	3009.00	18896.00	22850	20241127	-0.44	17710	20240805	28.46	22850	-0.44	20241127	17710	28.46	20240805	22850	-0.44	20241127	17710	28.46	20240805	0.07	N	065710	500	25 억	97951	N	N	N	N
13	20241128	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22700	-50	5	-0.22	112445400	4967	23.64	22600	22700	22400	29550	15950	22750	22638.49	1.90	-562	23016	22882	22716	22582	22416	22950	22650	26	6800	500	16380	50	1	5150000	1169	7.54	1.20	12	0.10	3009.00	18896.00	22850	20241127	-0.66	17710	20240805	28.18	22850	-0.66	20241127	17710	28.18	20240805	22850	-0.66	20241127	17710	28.18	20240805	0.07	N	065710	500	25 억	97951	N	N	N	N
14	20241128	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22650	-100	5	-0.44	87600600	3872	18.42	22600	22700	22400	29550	15950	22750	22624.12	1.90	-628	23016	22882	22716	22582	22416	22950	22650	26	6800	500	16380	50	1	5150000	1166	7.53	1.20	12	0.08	3009.00	18896.00	22850	20241127	-0.88	17710	20240805	27.89	22850	-0.88	20241127	17710	27.89	20240805	22850	-0.88	20241127	17710	27.89	20240805	0.07	N	065710	500	25 억	97951	N	N	N	N
15	20241128	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22650	-100	5	-0.44	72032600	3185	15.16	22600	22700	22400	29550	15950	22750	22616.20	1.90	-587	23016	22882	22716	22582	22416	22950	22650	26	6800	500	16380	50	1	5150000	1166	7.53	1.20	12	0.06	3009.00	18896.00	22850	20241127	-0.88	17710	20240805	27.89	22850	-0.88	20241127	17710	27.89	20240805	22850	-0.88	20241127	17710	27.89	20240805	0.07	N	065710	500	25 억	97951	N	N	N	N
16	20241128	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22600	-150	5	-0.66	45529050	2015	9.59	22600	22700	22400	29550	15950	22750	22595.06	1.90	-164	23016	22882	22716	22582	22416	22950	22650	26	6800	500	16380	50	1	5150000	1164	7.51	1.20	12	0.04	3009.00	18896.00	22850	20241127	-1.09	17710	20240805	27.61	22850	-1.09	20241127	17710	27.61	20240805	22850	-1.09	20241127	17710	27.61	20240805	0.07	N	065710	500	25 억	97951	N	N	N	N
17	20241128	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22550	-200	5	-0.88	12100250	538	2.56	22600	22700	22400	29550	15950	22750	22491.17	1.90	19	23016	22882	22716	22582	22416	22950	22650	26	6800	500	16380	50	1	5150000	1161	7.49	1.19	12	0.01	3009.00	18896.00	22850	20241127	-1.31	17710	20240805	27.33	22850	-1.31	20241127	17710	27.33	20240805	22850	-1.31	20241127	17710	27.33	20240805	0.07	N	065710	500	25 억	97951	N	N	N	N
18	20241127	160635	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22750	50	2	0.22	476779250	21014	71.37	22700	22850	22550	29500	15900	22700	22688.53	1.99	-4688	23233	22966	22483	22216	21733	23100	22350	26	6800	500	16340	50	1	5150000	1172	7.56	1.20	12	0.41	3009.00	18896.00	22850	20241127	-0.44	17710	20240805	28.46	22850	-0.44	20241127	17710	28.46	20240805	22850	-0.44	20241127	17710	28.46	20240805	0.11	N	065710	500	25 억	102639	N	N	N	N
19	20241127	150648	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22700	0	3	0.00	467581150	20609	69.99	22700	22850	22550	29500	15900	22700	22688.20	1.99	-4657	23233	22966	22483	22216	21733	23100	22350	26	6800	500	16340	50	1	5150000	1169	7.54	1.20	12	0.40	3009.00	18896.00	22850	20241127	-0.66	17710	20240805	28.18	22850	-0.66	20241127	17710	28.18	20240805	22850	-0.66	20241127	17710	28.18	20240805	0.11	N	065710	500	25 억	102639	N	N	N	N
20	20241127	140648	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22700	0	3	0.00	434856200	19166	65.09	22700	22850	22550	29500	15900	22700	22688.94	1.99	-3515	23233	22966	22483	22216	21733	23100	22350	26	6800	500	16340	50	1	5150000	1169	7.54	1.20	12	0.37	3009.00	18896.00	22850	20241127	-0.66	17710	20240805	28.18	22850	-0.66	20241127	17710	28.18	20240805	22850	-0.66	20241127	17710	28.18	20240805	0.11	N	065710	500	25 억	102639	N	N	N	N
21	20241127	130642	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22750	50	2	0.22	337384050	14861	50.47	22700	22850	22550	29500	15900	22700	22702.65	1.99	-3387	23233	22966	22483	22216	21733	23100	22350	26	6800	500	16340	50	1	5150000	1172	7.56	1.20	12	0.29	3009.00	18896.00	22850	20241127	-0.44	17710	20240805	28.46	22850	-0.44	20241127	17710	28.46	20240805	22850	-0.44	20241127	17710	28.46	20240805	0.11	N	065710	500	25 억	102639	N	N	N	N
22	20241127	120647	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22750	50	2	0.22	272236400	11997	40.74	22700	22800	22550	29500	15900	22700	22692.04	1.99	-2211	23233	22966	22483	22216	21733	23100	22350	26	6800	500	16340	50	1	5150000	1172	7.56	1.20	12	0.23	3009.00	18896.00	22800	20241127	-0.22	17710	20240805	28.46	22800	-0.22	20241127	17710	28.46	20240805	22800	-0.22	20241127	17710	28.46	20240805	0.11	N	065710	500	25 억	102639	N	N	N	N
23	20241127	110647	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22750	50	2	0.22	212143150	9357	31.78	22700	22750	22550	29500	15900	22700	22672.13	1.99	-2189	23233	22966	22483	22216	21733	23100	22350	26	6800	500	16340	50	1	5150000	1172	7.56	1.20	12	0.18	3009.00	18896.00	22750	20241126	0.00	17710	20240805	28.46	22750	0.00	20241126	17710	28.46	20240805	22750	0.00	20241126	17710	28.46	20240805	0.11	N	065710	500	25 억	102639	N	N	N	N
24	20241127	100646	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22750	50	2	0.22	152243900	6719	22.82	22700	22750	22550	29500	15900	22700	22658.71	1.99	-1681	23233	22966	22483	22216	21733	23100	22350	26	6800	500	16340	50	1	5150000	1172	7.56	1.20	12	0.13	3009.00	18896.00	22750	20241126	0.00	17710	20240805	28.46	22750	0.00	20241126	17710	28.46	20240805	22750	0.00	20241126	17710	28.46	20240805	0.11	N	065710	500	25 억	102639	N	N	N	N
25	20241127	090644	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22650	-50	5	-0.22	37177050	1640	5.57	22700	22750	22600	29500	15900	22700	22668.93	1.99	-748	23233	22966	22483	22216	21733	23100	22350	26	6800	500	16340	50	1	5150000	1166	7.53	1.20	12	0.03	3009.00	18896.00	22750	20241126	-0.44	17710	20240805	27.89	22750	0.00	20241126	17710	27.89	20240805	22750	-0.44	20241126	17710	27.89	20240805	0.11	N	065710	500	25 억	102639	N	N	N	N
26	20241126	160638	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22700	550	2	2.48	661618400	29433	67.91	22150	22750	22000	28750	15550	22150	22478.63	2.03	-3084	22683	22416	21983	21716	21283	22550	21850	26	6600	500	15940	50	1	5150000	1169	7.54	1.20	12	0.57	3009.00	18896.00	22750	20241126	-0.22	17710	20240805	28.18	22750	-0.22	20241126	17710	28.18	20240805	22750	-0.22	20241126	17710	28.18	20240805	0.03	N	065710	500	25 억	104778	N	N	N	N
27	20241126	150643	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22600	450	2	2.03	588642650	26215	60.49	22150	22700	22000	28750	15550	22150	22454.42	2.03	-2158	22683	22416	21983	21716	21283	22550	21850	26	6600	500	15940	50	1	5150000	1164	7.51	1.20	12	0.51	3009.00	18896.00	22700	20241126	-0.44	17710	20240805	27.61	22700	-0.44	20241126	17710	27.61	20240805	22700	-0.44	20241126	17710	27.61	20240805	0.03	N	065710	500	25 억	104778	N	N	N	N
28	20241126	140641	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22600	450	2	2.03	553952850	24682	56.95	22150	22700	22000	28750	15550	22150	22443.60	2.03	-2036	22683	22416	21983	21716	21283	22550	21850	26	6600	500	15940	50	1	5150000	1164	7.51	1.20	12	0.48	3009.00	18896.00	22700	20241126	-0.44	17710	20240805	27.61	22700	-0.44	20241126	17710	27.61	20240805	22700	-0.44	20241126	17710	27.61	20240805	0.03	N	065710	500	25 억	104778	N	N	N	N
29	20241126	130640	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22600	450	2	2.03	443629250	19805	45.70	22150	22650	22000	28750	15550	22150	22399.86	2.03	-1622	22683	22416	21983	21716	21283	22550	21850	26	6600	500	15940	50	1	5150000	1164	7.51	1.20	12	0.38	3009.00	18896.00	22650	20241126	-0.22	17710	20240805	27.61	22650	-0.22	20241126	17710	27.61	20240805	22650	-0.22	20241126	17710	27.61	20240805	0.03	N	065710	500	25 억	104778	N	N	N	N
30	20241126	120645	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22500	350	2	1.58	351253550	15716	36.26	22150	22550	22000	28750	15550	22150	22350.06	2.03	-1207	22683	22416	21983	21716	21283	22550	21850	26	6600	500	15940	50	1	5150000	1159	7.48	1.19	12	0.31	3009.00	18896.00	22550	20241126	-0.22	17710	20240805	27.05	22550	-0.22	20241126	17710	27.05	20240805	22550	-0.22	20241126	17710	27.05	20240805	0.03	N	065710	500	25 억	104778	N	N	N	N
31	20241126	110650	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22450	300	2	1.35	272789900	12225	28.21	22150	22500	22000	28750	15550	22150	22314.10	2.03	-743	22683	22416	21983	21716	21283	22550	21850	26	6600	500	15940	50	1	5150000	1156	7.46	1.19	12	0.24	3009.00	18896.00	22500	20241126	-0.22	17710	20240805	26.76	22500	-0.22	20241126	17710	26.76	20240805	22500	-0.22	20241126	17710	26.76	20240805	0.03	N	065710	500	25 억	104778	N	N	N	N
32	20241126	100649	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22300	150	2	0.68	105803350	4775	11.02	22150	22300	22000	28750	15550	22150	22157.77	2.03	64	22683	22416	21983	21716	21283	22550	21850	26	6600	500	15940	50	1	5150000	1148	7.41	1.18	12	0.09	3009.00	18896.00	22300	20241126	0.00	17710	20240805	25.92	22300	0.00	20241126	17710	25.92	20240805	22300	0.00	20241126	17710	25.92	20240805	0.03	N	065710	500	25 억	104778	N	N	N	N
33	20241126	090644	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22100	-50	5	-0.23	17770500	805	1.86	22150	22250	22000	28750	15550	22150	22075.16	2.03	172	22683	22416	21983	21716	21283	22550	21850	26	6600	500	15940	50	1	5150000	1138	7.34	1.17	12	0.02	3009.00	18896.00	22250	20241125	-0.67	17710	20240805	24.79	22250	0.00	20241125	17710	24.79	20240805	22250	-0.67	20241125	17710	24.79	20240805	0.03	N	065710	500	25 억	104778	N	N	N	N
34	20241125	160628	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22150	600	2	2.78	943504650	42922	93.31	21900	22250	21550	28000	15100	21550	21981.84	1.72	15044	22516	22032	21416	20932	20316	22275	21175	26	6450	500	15510	50	1	5150000	1141	7.36	1.17	12	0.83	3009.00	18896.00	22250	20241125	-0.45	17710	20240805	25.07	22250	-0.45	20241125	17710	25.07	20240805	22250	-0.45	20241125	17710	25.07	20240805	0.03	N	065710	500	25 억	88596	N	N	N	N
35	20241125	150639	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22150	600	2	2.78	923450200	42017	91.34	21900	22250	21550	28000	15100	21550	21978.01	1.72	14800	22516	22032	21416	20932	20316	22275	21175	26	6450	500	15510	50	1	5150000	1141	7.36	1.17	12	0.82	3009.00	18896.00	22250	20241125	-0.45	17710	20240805	25.07	22250	-0.45	20241125	17710	25.07	20240805	22250	-0.45	20241125	17710	25.07	20240805	0.03	N	065710	500	25 억	88596	N	N	N	N
36	20241125	140639	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22100	550	2	2.55	713118450	32515	70.68	21900	22100	21550	28000	15100	21550	21931.98	1.72	9739	22516	22032	21416	20932	20316	22275	21175	26	6450	500	15510	50	1	5150000	1138	7.34	1.17	12	0.63	3009.00	18896.00	22100	20241125	0.00	17710	20240805	24.79	22100	0.00	20241125	17710	24.79	20240805	22100	0.00	20241125	17710	24.79	20240805	0.03	N	065710	500	25 억	88596	N	N	N	N
37	20241125	130633	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	21950	400	2	1.86	553223050	25254	54.90	21900	22050	21550	28000	15100	21550	21906.35	1.72	5226	22516	22032	21416	20932	20316	22275	21175	26	6450	500	15510	50	1	5150000	1130	7.29	1.16	12	0.49	3009.00	18896.00	22050	20240508	-0.45	17710	20240805	23.94	22050	0.00	20240508	17710	23.94	20240805	22050	-0.45	20240508	17710	23.94	20240805	0.03	N	065710	500	25 억	88596	N	N	N	N
38	20241125	120642	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	21900	350	2	1.62	497255650	22703	49.35	21900	22050	21550	28000	15100	21550	21902.64	1.72	4887	22516	22032	21416	20932	20316	22275	21175	26	6450	500	15510	50	1	5150000	1128	7.28	1.16	12	0.44	3009.00	18896.00	22050	20240508	-0.68	17710	20240805	23.66	22050	0.00	20240508	17710	23.66	20240805	22050	-0.68	20240508	17710	23.66	20240805	0.03	N	065710	500	25 억	88596	N	N	N	N
39	20241125	110636	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	21950	400	2	1.86	452257400	20652	44.89	21900	22050	21550	28000	15100	21550	21898.96	1.72	4631	22516	22032	21416	20932	20316	22275	21175	26	6450	500	15510	50	1	5150000	1130	7.29	1.16	12	0.40	3009.00	18896.00	22050	20240508	-0.45	17710	20240805	23.94	22050	0.00	20240508	17710	23.94	20240805	22050	-0.45	20240508	17710	23.94	20240805	0.03	N	065710	500	25 억	88596	N	N	N	N
40	20241125	100630	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	22000	450	2	2.09	356078300	16277	35.38	21900	22050	21550	28000	15100	21550	21876.16	1.72	3909	22516	22032	21416	20932	20316	22275	21175	26	6450	500	15510	50	1	5150000	1133	7.31	1.16	12	0.32	3009.00	18896.00	22050	20240508	-0.23	17710	20240805	24.22	22050	0.00	20240508	17710	24.22	20240805	22050	-0.23	20240508	17710	24.22	20240805	0.03	N	065710	500	25 억	88596	N	N	N	N
41	20241125	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21750	200	2	0.93	39962250	1830	3.98	21900	21900	21650	28000	15100	21550	21837.30	1.72	-1226	22516	22032	21416	20932	20316	22275	21175	26	6450	500	15510	50	1	5150000	1120	7.23	1.15	12	0.04	3009.00	18896.00	22050	20240508	-1.36	17710	20240805	22.81	22050	-1.36	20240508	17710	22.81	20240805	22050	-1.36	20240508	17710	22.81	20240805	0.03	N	065710	500	25 억	88596	N	N	N	N
42	20241122	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	650	2	3.11	966613700	45196	1065.19	20900	21900	20800	27150	14650	20900	21386.46	1.74	-1682	21166	21032	20966	20832	20766	21000	20800	26	6250	500	15040	50	1	5150000	1110	7.16	1.14	12	0.88	3009.00	18896.00	22050	20240508	-2.27	17710	20240805	21.68	22050	-2.27	20240508	17710	21.68	20240805	22050	-2.27	20240508	17710	21.68	20240805	0.03	N	065710	500	25 억	89703	N	N	N	N
43	20241122	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21500	600	2	2.87	934905900	43724	1030.50	20900	21900	20800	27150	14650	20900	21381.98	1.74	-1692	21166	21032	20966	20832	20766	21000	20800	26	6250	500	15040	50	1	5150000	1107	7.15	1.14	12	0.85	3009.00	18896.00	22050	20240508	-2.49	17710	20240805	21.40	22050	-2.49	20240508	17710	21.40	20240805	22050	-2.49	20240508	17710	21.40	20240805	0.03	N	065710	500	25 억	89703	N	N	N	N
44	20241122	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21500	600	2	2.87	851472000	39845	939.08	20900	21900	20800	27150	14650	20900	21369.61	1.74	-1238	21166	21032	20966	20832	20766	21000	20800	26	6250	500	15040	50	1	5150000	1107	7.15	1.14	12	0.77	3009.00	18896.00	22050	20240508	-2.49	17710	20240805	21.40	22050	-2.49	20240508	17710	21.40	20240805	22050	-2.49	20240508	17710	21.40	20240805	0.03	N	065710	500	25 억	89703	N	N	N	N
45	20241122	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20900	0	3	0.00	69223850	3321	78.27	20900	20950	20800	27150	14650	20900	20844.28	1.74	290	21166	21032	20966	20832	20766	21000	20800	26	6250	500	15040	50	1	5150000	1076	6.95	1.11	12	0.06	3009.00	18896.00	22050	20240508	-5.22	17710	20240805	18.01	22050	-5.22	20240508	17710	18.01	20240805	22050	-5.22	20240508	17710	18.01	20240805	0.03	N	065710	500	25 억	89703	N	N	N	N
46	20241122	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20900	0	3	0.00	63486100	3046	71.79	20900	20950	20800	27150	14650	20900	20842.45	1.74	512	21166	21032	20966	20832	20766	21000	20800	26	6250	500	15040	50	1	5150000	1076	6.95	1.11	12	0.06	3009.00	18896.00	22050	20240508	-5.22	17710	20240805	18.01	22050	-5.22	20240508	17710	18.01	20240805	22050	-5.22	20240508	17710	18.01	20240805	0.03	N	065710	500	25 억	89703	N	N	N	N
47	20241122	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20950	50	2	0.24	50404250	2419	57.01	20900	20950	20800	27150	14650	20900	20836.81	1.74	465	21166	21032	20966	20832	20766	21000	20800	26	6250	500	15040	50	1	5150000	1079	6.96	1.11	12	0.05	3009.00	18896.00	22050	20240508	-4.99	17710	20240805	18.29	22050	-4.99	20240508	17710	18.29	20240805	22050	-4.99	20240508	17710	18.29	20240805	0.03	N	065710	500	25 억	89703	N	N	N	N
48	20241122	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20850	-50	5	-0.24	41355150	1986	46.81	20900	20900	20800	27150	14650	20900	20823.34	1.74	549	21166	21032	20966	20832	20766	21000	20800	26	6250	500	15040	50	1	5150000	1074	6.93	1.10	12	0.04	3009.00	18896.00	22050	20240508	-5.44	17710	20240805	17.73	22050	-5.44	20240508	17710	17.73	20240805	22050	-5.44	20240508	17710	17.73	20240805	0.03	N	065710	500	25 억	89703	N	N	N	N
49	20241122	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20900	0	3	0.00	5242800	251	5.92	20900	20900	20800	27150	14650	20900	20887.65	1.74	39	21166	21032	20966	20832	20766	21000	20800	26	6250	500	15040	50	1	5150000	1076	6.95	1.11	12	0.00	3009.00	18896.00	22050	20240508	-5.22	17710	20240805	18.01	22050	-5.22	20240508	17710	18.01	20240805	22050	-5.22	20240508	17710	18.01	20240805	0.03	N	065710	500	25 억	89703	N	N	N	N
50	20241121	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20900	-200	5	-0.95	88901300	4242	34.07	21100	21100	20900	27400	14800	21100	20957.40	1.76	-728	21300	21200	21050	20950	20800	21125	20875	26	6300	500	15190	50	1	5150000	1076	6.95	1.11	12	0.08	3009.00	18896.00	22050	20240508	-5.22	17710	20240805	18.01	22050	-5.22	20240508	17710	18.01	20240805	22050	-5.22	20240508	17710	18.01	20240805	0.03	N	065710	500	25 억	90431	N	N	N	N
51	20241121	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	-100	5	-0.47	61102400	2913	23.40	21100	21100	20900	27400	14800	21100	20975.76	1.76	-638	21300	21200	21050	20950	20800	21125	20875	26	6300	500	15190	50	1	5150000	1082	6.98	1.11	12	0.06	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.03	N	065710	500	25 억	90431	N	N	N	N
52	20241121	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	-100	5	-0.47	48592400	2317	18.61	21100	21100	20900	27400	14800	21100	20972.12	1.76	-550	21300	21200	21050	20950	20800	21125	20875	26	6300	500	15190	50	1	5150000	1082	6.98	1.11	12	0.04	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.03	N	065710	500	25 억	90431	N	N	N	N
53	20241121	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20950	-150	5	-0.71	44771550	2135	17.15	21100	21100	20900	27400	14800	21100	20970.28	1.76	-558	21300	21200	21050	20950	20800	21125	20875	26	6300	500	15190	50	1	5150000	1079	6.96	1.11	12	0.04	3009.00	18896.00	22050	20240508	-4.99	17710	20240805	18.29	22050	-4.99	20240508	17710	18.29	20240805	22050	-4.99	20240508	17710	18.29	20240805	0.03	N	065710	500	25 억	90431	N	N	N	N
54	20241121	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20950	-150	5	-0.71	32850250	1566	12.58	21100	21100	20900	27400	14800	21100	20977.17	1.76	-456	21300	21200	21050	20950	20800	21125	20875	26	6300	500	15190	50	1	5150000	1079	6.96	1.11	12	0.03	3009.00	18896.00	22050	20240508	-4.99	17710	20240805	18.29	22050	-4.99	20240508	17710	18.29	20240805	22050	-4.99	20240508	17710	18.29	20240805	0.03	N	065710	500	25 억	90431	N	N	N	N
55	20241121	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20950	-150	5	-0.71	27943250	1332	10.70	21100	21100	20900	27400	14800	21100	20978.42	1.76	-396	21300	21200	21050	20950	20800	21125	20875	26	6300	500	15190	50	1	5150000	1079	6.96	1.11	12	0.03	3009.00	18896.00	22050	20240508	-4.99	17710	20240805	18.29	22050	-4.99	20240508	17710	18.29	20240805	22050	-4.99	20240508	17710	18.29	20240805	0.03	N	065710	500	25 억	90431	N	N	N	N
56	20241121	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	-100	5	-0.47	18996500	905	7.27	21100	21100	20900	27400	14800	21100	20990.61	1.76	-108	21300	21200	21050	20950	20800	21125	20875	26	6300	500	15190	50	1	5150000	1082	6.98	1.11	12	0.02	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.03	N	065710	500	25 억	90431	N	N	N	N
57	20241121	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	0	3	0.00	1223800	58	0.47	21100	21100	21100	27400	14800	21100	21100.00	1.76	1	21300	21200	21050	20950	20800	21125	20875	26	6300	500	15190	50	1	5150000	1087	7.01	1.12	12	0.00	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.03	N	065710	500	25 억	90431	N	N	N	N
58	20241120	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-50	5	-0.24	262230200	12450	88.92	21150	21150	20900	27450	14850	21150	21062.64	1.77	-512	21383	21266	21133	21016	20883	21275	21025	26	6300	500	15220	50	1	5150000	1087	7.01	1.12	12	0.24	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.03	N	065710	500	25 억	90943	N	N	N	N
59	20241120	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-50	5	-0.24	253776550	12049	86.05	21150	21150	20900	27450	14850	21150	21062.04	1.77	-512	21383	21266	21133	21016	20883	21275	21025	26	6300	500	15220	50	1	5150000	1087	7.01	1.12	12	0.23	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.03	N	065710	500	25 억	90943	N	N	N	N
60	20241120	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21050	-100	5	-0.47	243046650	11540	82.42	21150	21150	20900	27450	14850	21150	21061.23	1.77	-392	21383	21266	21133	21016	20883	21275	21025	26	6300	500	15220	50	1	5150000	1084	7.00	1.11	12	0.22	3009.00	18896.00	22050	20240508	-4.54	17710	20240805	18.86	22050	-4.54	20240508	17710	18.86	20240805	22050	-4.54	20240508	17710	18.86	20240805	0.03	N	065710	500	25 억	90943	N	N	N	N
61	20241120	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21050	-100	5	-0.47	174112350	8261	59.00	21150	21150	21000	27450	14850	21150	21076.43	1.77	-132	21383	21266	21133	21016	20883	21275	21025	26	6300	500	15220	50	1	5150000	1084	7.00	1.11	12	0.16	3009.00	18896.00	22050	20240508	-4.54	17710	20240805	18.86	22050	-4.54	20240508	17710	18.86	20240805	22050	-4.54	20240508	17710	18.86	20240805	0.03	N	065710	500	25 억	90943	N	N	N	N
62	20241120	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21050	-100	5	-0.47	136927900	6497	46.40	21150	21150	21000	27450	14850	21150	21075.56	1.77	-119	21383	21266	21133	21016	20883	21275	21025	26	6300	500	15220	50	1	5150000	1084	7.00	1.11	12	0.13	3009.00	18896.00	22050	20240508	-4.54	17710	20240805	18.86	22050	-4.54	20240508	17710	18.86	20240805	22050	-4.54	20240508	17710	18.86	20240805	0.03	N	065710	500	25 억	90943	N	N	N	N
63	20241120	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-50	5	-0.24	87278850	4141	29.57	21150	21150	21000	27450	14850	21150	21076.76	1.77	-107	21383	21266	21133	21016	20883	21275	21025	26	6300	500	15220	50	1	5150000	1087	7.01	1.12	12	0.08	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.03	N	065710	500	25 억	90943	N	N	N	N
64	20241120	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-50	5	-0.24	58076550	2757	19.69	21150	21150	21000	27450	14850	21150	21065.13	1.77	-107	21383	21266	21133	21016	20883	21275	21025	26	6300	500	15220	50	1	5150000	1087	7.01	1.12	12	0.05	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.03	N	065710	500	25 억	90943	N	N	N	N
65	20241120	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-50	5	-0.24	338150	16	0.11	21150	21150	21000	27450	14850	21150	21134.38	1.77	11	21383	21266	21133	21016	20883	21275	21025	26	6300	500	15220	50	1	5150000	1087	7.01	1.12	12	0.00	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.03	N	065710	500	25 억	90943	N	N	N	N
66	20241119	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	0	3	0.00	296170000	14002	100.65	21150	21250	21000	27450	14850	21150	21151.98	1.80	-1950	21450	21300	21050	20900	20650	21375	20975	26	6300	500	15220	50	1	5150000	1089	7.03	1.12	12	0.27	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.04	N	065710	500	25 억	92880	N	N	N	N
67	20241119	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	0	3	0.00	295937500	13991	100.57	21150	21250	21000	27450	14850	21150	21151.99	1.80	-1948	21450	21300	21050	20900	20650	21375	20975	26	6300	500	15220	50	1	5150000	1089	7.03	1.12	12	0.27	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.04	N	065710	500	25 억	92880	N	N	N	N
68	20241119	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	0	3	0.00	197128650	9310	66.92	21150	21250	21100	27450	14850	21150	21173.86	1.80	-972	21450	21300	21050	20900	20650	21375	20975	26	6300	500	15220	50	1	5150000	1089	7.03	1.12	12	0.18	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.04	N	065710	500	25 억	92880	N	N	N	N
69	20241119	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	50	2	0.24	146930450	6940	49.88	21150	21250	21100	27450	14850	21150	21171.53	1.80	-395	21450	21300	21050	20900	20650	21375	20975	26	6300	500	15220	50	1	5150000	1092	7.05	1.12	12	0.13	3009.00	18896.00	22050	20240508	-3.85	17710	20240805	19.71	22050	-3.85	20240508	17710	19.71	20240805	22050	-3.85	20240508	17710	19.71	20240805	0.04	N	065710	500	25 억	92880	N	N	N	N
70	20241119	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	50	2	0.24	102814450	4856	34.91	21150	21250	21100	27450	14850	21150	21172.66	1.80	-473	21450	21300	21050	20900	20650	21375	20975	26	6300	500	15220	50	1	5150000	1092	7.05	1.12	12	0.09	3009.00	18896.00	22050	20240508	-3.85	17710	20240805	19.71	22050	-3.85	20240508	17710	19.71	20240805	22050	-3.85	20240508	17710	19.71	20240805	0.04	N	065710	500	25 억	92880	N	N	N	N
71	20241119	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	50	2	0.24	65329400	3088	22.20	21150	21250	21100	27450	14850	21150	21155.89	1.80	-429	21450	21300	21050	20900	20650	21375	20975	26	6300	500	15220	50	1	5150000	1092	7.05	1.12	12	0.06	3009.00	18896.00	22050	20240508	-3.85	17710	20240805	19.71	22050	-3.85	20240508	17710	19.71	20240805	22050	-3.85	20240508	17710	19.71	20240805	0.04	N	065710	500	25 억	92880	N	N	N	N
72	20241119	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-50	5	-0.24	28524050	1347	9.68	21150	21200	21100	27450	14850	21150	21175.98	1.80	-88	21450	21300	21050	20900	20650	21375	20975	26	6300	500	15220	50	1	5150000	1087	7.01	1.12	12	0.03	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.04	N	065710	500	25 억	92880	N	N	N	N
73	20241119	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	50	2	0.24	1692100	80	0.58	21150	21200	21150	27450	14850	21150	21151.25	1.80	-58	21450	21300	21050	20900	20650	21375	20975	26	6300	500	15220	50	1	5150000	1092	7.05	1.12	12	0.00	3009.00	18896.00	22050	20240508	-3.85	17710	20240805	19.71	22050	-3.85	20240508	17710	19.71	20240805	22050	-3.85	20240508	17710	19.71	20240805	0.04	N	065710	500	25 억	92880	N	N	N	N
74	20241118	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	100	2	0.48	293564750	13912	85.48	20800	21200	20800	27350	14750	21050	21101.55	1.79	674	21383	21216	20933	20766	20483	21300	20850	26	6300	500	15150	50	1	5150000	1089	7.03	1.12	12	0.27	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.03	N	065710	500	25 억	92206	N	N	N	N
75	20241118	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	100	2	0.48	290016800	13744	84.45	20800	21200	20800	27350	14750	21050	21101.34	1.79	779	21383	21216	20933	20766	20483	21300	20850	26	6300	500	15150	50	1	5150000	1089	7.03	1.12	12	0.27	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.03	N	065710	500	25 억	92206	N	N	N	N
76	20241118	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	100	2	0.48	230489850	10929	67.15	20800	21200	20800	27350	14750	21050	21089.75	1.79	972	21383	21216	20933	20766	20483	21300	20850	26	6300	500	15150	50	1	5150000	1089	7.03	1.12	12	0.21	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.03	N	065710	500	25 억	92206	N	N	N	N
77	20241118	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	100	2	0.48	187823600	8912	54.76	20800	21200	20800	27350	14750	21050	21075.36	1.79	1220	21383	21216	20933	20766	20483	21300	20850	26	6300	500	15150	50	1	5150000	1089	7.03	1.12	12	0.17	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.03	N	065710	500	25 억	92206	N	N	N	N
78	20241118	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	50	2	0.24	151422550	7193	44.20	20800	21200	20800	27350	14750	21050	21051.38	1.79	969	21383	21216	20933	20766	20483	21300	20850	26	6300	500	15150	50	1	5150000	1087	7.01	1.12	12	0.14	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.03	N	065710	500	25 억	92206	N	N	N	N
79	20241118	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	-50	5	-0.24	71045400	3373	20.73	20800	21200	20800	27350	14750	21050	21062.97	1.79	293	21383	21216	20933	20766	20483	21300	20850	26	6300	500	15150	50	1	5150000	1082	6.98	1.11	12	0.07	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.03	N	065710	500	25 억	92206	N	N	N	N
80	20241118	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	150	2	0.71	18343800	871	5.35	20800	21200	20800	27350	14750	21050	21060.62	1.79	-111	21383	21216	20933	20766	20483	21300	20850	26	6300	500	15150	50	1	5150000	1092	7.05	1.12	12	0.02	3009.00	18896.00	22050	20240508	-3.85	17710	20240805	19.71	22050	-3.85	20240508	17710	19.71	20240805	22050	-3.85	20240508	17710	19.71	20240805	0.03	N	065710	500	25 억	92206	N	N	N	N
81	20241118	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	50	2	0.24	2538200	122	0.75	20800	21100	20800	27350	14750	21050	20804.92	1.79	0	21383	21216	20933	20766	20483	21300	20850	26	6300	500	15150	50	1	5150000	1087	7.01	1.12	12	0.00	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.03	N	065710	500	25 억	92206	N	N	N	N
82	20241115	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21050	400	2	1.94	340624100	16275	58.69	20700	21100	20650	26800	14500	20650	20929.28	1.76	1694	21583	21116	20833	20366	20083	21025	20275	26	6150	500	14860	50	1	5150000	1084	7.00	1.11	12	0.32	3009.00	18896.00	22050	20240508	-4.54	17710	20240805	18.86	22050	-4.54	20240508	17710	18.86	20240805	22050	-4.54	20240508	17710	18.86	20240805	0.03	N	065710	500	25 억	90469	N	N	N	N
83	20241115	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21050	400	2	1.94	336797900	16093	58.03	20700	21100	20650	26800	14500	20650	20928.22	1.76	1646	21583	21116	20833	20366	20083	21025	20275	26	6150	500	14860	50	1	5150000	1084	7.00	1.11	12	0.31	3009.00	18896.00	22050	20240508	-4.54	17710	20240805	18.86	22050	-4.54	20240508	17710	18.86	20240805	22050	-4.54	20240508	17710	18.86	20240805	0.03	N	065710	500	25 억	90469	N	N	N	N
84	20241115	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20950	300	2	1.45	308384150	14743	53.16	20700	21050	20650	26800	14500	20650	20917.33	1.76	1511	21583	21116	20833	20366	20083	21025	20275	26	6150	500	14860	50	1	5150000	1079	6.96	1.11	12	0.29	3009.00	18896.00	22050	20240508	-4.99	17710	20240805	18.29	22050	-4.99	20240508	17710	18.29	20240805	22050	-4.99	20240508	17710	18.29	20240805	0.03	N	065710	500	25 억	90469	N	N	N	N
85	20241115	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	350	2	1.69	223542350	10698	38.58	20700	21050	20650	26800	14500	20650	20895.71	1.76	1086	21583	21116	20833	20366	20083	21025	20275	26	6150	500	14860	50	1	5150000	1082	6.98	1.11	12	0.21	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.03	N	065710	500	25 억	90469	N	N	N	N
86	20241115	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20950	300	2	1.45	148743800	7129	25.71	20700	21000	20650	26800	14500	20650	20864.61	1.76	-840	21583	21116	20833	20366	20083	21025	20275	26	6150	500	14860	50	1	5150000	1079	6.96	1.11	12	0.14	3009.00	18896.00	22050	20240508	-4.99	17710	20240805	18.29	22050	-4.99	20240508	17710	18.29	20240805	22050	-4.99	20240508	17710	18.29	20240805	0.03	N	065710	500	25 억	90469	N	N	N	N
87	20241115	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20800	150	2	0.73	118229850	5671	20.45	20700	21000	20650	26800	14500	20650	20848.15	1.76	-946	21583	21116	20833	20366	20083	21025	20275	26	6150	500	14860	50	1	5150000	1071	6.91	1.10	12	0.11	3009.00	18896.00	22050	20240508	-5.67	17710	20240805	17.45	22050	-5.67	20240508	17710	17.45	20240805	22050	-5.67	20240508	17710	17.45	20240805	0.03	N	065710	500	25 억	90469	N	N	N	N
88	20241115	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20800	150	2	0.73	88138950	4220	15.22	20700	21000	20700	26800	14500	20650	20886.01	1.76	-859	21583	21116	20833	20366	20083	21025	20275	26	6150	500	14860	50	1	5150000	1071	6.91	1.10	12	0.08	3009.00	18896.00	22050	20240508	-5.67	17710	20240805	17.45	22050	-5.67	20240508	17710	17.45	20240805	22050	-5.67	20240508	17710	17.45	20240805	0.03	N	065710	500	25 억	90469	N	N	N	N
89	20241115	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	350	2	1.69	14646750	705	2.54	20700	21000	20700	26800	14500	20650	20775.53	1.76	48	21583	21116	20833	20366	20083	21025	20275	26	6150	500	14860	50	1	5150000	1082	6.98	1.11	12	0.01	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.03	N	065710	500	25 억	90469	N	N	N	N
90	20241114	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20700	50	2	0.24	573223350	27454	192.34	20650	21300	20550	26800	14500	20650	20879.41	1.68	4209	21083	20866	20733	20516	20383	20800	20450	26	6150	500	14860	50	1	5150000	1066	6.88	1.10	12	0.53	3009.00	18896.00	22050	20240508	-6.12	17710	20240805	16.88	22050	-6.12	20240508	17710	16.88	20240805	22050	-6.12	20240508	17710	16.88	20240805	0.04	N	065710	500	25 억	86423	N	N	N	N
91	20241114	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20700	50	2	0.24	440622150	21055	147.51	20650	21300	20600	26800	14500	20650	20927.20	1.68	3448	21083	20866	20733	20516	20383	20800	20450	26	6150	500	14860	50	1	5150000	1066	6.88	1.10	12	0.41	3009.00	18896.00	22050	20240508	-6.12	17710	20240805	16.88	22050	-6.12	20240508	17710	16.88	20240805	22050	-6.12	20240508	17710	16.88	20240805	0.04	N	065710	500	25 억	86423	N	N	N	N
92	20241114	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	550	2	2.66	208187050	9887	69.27	20650	21300	20650	26800	14500	20650	21056.65	1.68	-1195	21083	20866	20733	20516	20383	20800	20450	26	6150	500	14860	50	1	5150000	1092	7.05	1.12	12	0.19	3009.00	18896.00	22050	20240508	-3.85	17710	20240805	19.71	22050	-3.85	20240508	17710	19.71	20240805	22050	-3.85	20240508	17710	19.71	20240805	0.04	N	065710	500	25 억	86423	N	N	N	N
93	20241114	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	550	2	2.66	160838550	7659	53.66	20650	21300	20650	26800	14500	20650	20999.94	1.68	-659	21083	20866	20733	20516	20383	20800	20450	26	6150	500	14860	50	1	5150000	1092	7.05	1.12	12	0.15	3009.00	18896.00	22050	20240508	-3.85	17710	20240805	19.71	22050	-3.85	20240508	17710	19.71	20240805	22050	-3.85	20240508	17710	19.71	20240805	0.04	N	065710	500	25 억	86423	N	N	N	N
94	20241114	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	350	2	1.69	111871050	5343	37.43	20650	21100	20650	26800	14500	20650	20937.87	1.68	-530	21083	20866	20733	20516	20383	20800	20450	26	6150	500	14860	50	1	5150000	1082	6.98	1.11	12	0.10	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.04	N	065710	500	25 억	86423	N	N	N	N
95	20241114	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	450	2	2.18	58507850	2803	19.64	20650	21100	20650	26800	14500	20650	20873.30	1.68	-63	21083	20866	20733	20516	20383	20800	20450	26	6150	500	14860	50	1	5150000	1087	7.01	1.12	12	0.05	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.04	N	065710	500	25 억	86423	N	N	N	N
96	20241114	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20750	100	2	0.48	5625150	272	1.91	20650	20750	20650	26800	14500	20650	20680.70	1.68	17	21083	20866	20733	20516	20383	20800	20450	26	6150	500	14860	50	1	5150000	1069	6.90	1.10	12	0.01	3009.00	18896.00	22050	20240508	-5.90	17710	20240805	17.17	22050	-5.90	20240508	17710	17.17	20240805	22050	-5.90	20240508	17710	17.17	20240805	0.04	N	065710	500	25 억	86423	N	N	N	N
97	20241114	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20650	0	3	0.00	0	0	0.00	0	0	0	26800	14500	20650	0.00	1.68	0	21083	20866	20733	20516	20383	20800	20450	26	6150	500	14860	50	1	5150000	1063	6.86	1.09	12	0.00	3009.00	18896.00	22050	20240508	-6.35	17710	20240805	16.60	22050	-6.35	20240508	17710	16.60	20240805	22050	-6.35	20240508	17710	16.60	20240805	0.04	N	065710	500	25 억	86423	N	N	N	N
98	20241113	160325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20650	-250	5	-1.20	288896150	13914	93.85	20900	20950	20600	27150	14650	20900	20763.01	1.69	-677	21566	21232	20916	20582	20266	21075	20425	26	6250	500	15040	50	1	5150000	1063	6.86	1.09	12	0.27	3009.00	18896.00	22050	20240508	-6.35	17710	20240805	16.60	22050	-6.35	20240508	17710	16.60	20240805	22050	-6.35	20240508	17710	16.60	20240805	0.09	N	065710	500	25 억	87100	N	N	N	N
99	20241113	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20850	-50	5	-0.24	272784350	13135	88.59	20900	20950	20600	27150	14650	20900	20767.75	1.69	-360	21566	21232	20916	20582	20266	21075	20425	26	6250	500	15040	50	1	5150000	1074	6.93	1.10	12	0.26	3009.00	18896.00	22050	20240508	-5.44	17710	20240805	17.73	22050	-5.44	20240508	17710	17.73	20240805	22050	-5.44	20240508	17710	17.73	20240805	0.09	N	065710	500	25 억	87100	N	N	N	N
100	20241113	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20700	-200	5	-0.96	239325050	11526	77.74	20900	20950	20600	27150	14650	20900	20763.93	1.69	-118	21566	21232	20916	20582	20266	21075	20425	26	6250	500	15040	50	1	5150000	1066	6.88	1.10	12	0.22	3009.00	18896.00	22050	20240508	-6.12	17710	20240805	16.88	22050	-6.12	20240508	17710	16.88	20240805	22050	-6.12	20240508	17710	16.88	20240805	0.09	N	065710	500	25 억	87100	N	N	N	N
101	20241113	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20750	-150	5	-0.72	190528750	9178	61.90	20900	20950	20600	27150	14650	20900	20759.29	1.69	110	21566	21232	20916	20582	20266	21075	20425	26	6250	500	15040	50	1	5150000	1069	6.90	1.10	12	0.18	3009.00	18896.00	22050	20240508	-5.90	17710	20240805	17.17	22050	-5.90	20240508	17710	17.17	20240805	22050	-5.90	20240508	17710	17.17	20240805	0.09	N	065710	500	25 억	87100	N	N	N	N
102	20241113	120339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20700	-200	5	-0.96	156654250	7548	50.91	20900	20950	20600	27150	14650	20900	20754.41	1.69	359	21566	21232	20916	20582	20266	21075	20425	26	6250	500	15040	50	1	5150000	1066	6.88	1.10	12	0.15	3009.00	18896.00	22050	20240508	-6.12	17710	20240805	16.88	22050	-6.12	20240508	17710	16.88	20240805	22050	-6.12	20240508	17710	16.88	20240805	0.09	N	065710	500	25 억	87100	N	N	N	N
103	20241113	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20750	-150	5	-0.72	121516650	5852	39.47	20900	20950	20600	27150	14650	20900	20764.98	1.69	361	21566	21232	20916	20582	20266	21075	20425	26	6250	500	15040	50	1	5150000	1069	6.90	1.10	12	0.11	3009.00	18896.00	22050	20240508	-5.90	17710	20240805	17.17	22050	-5.90	20240508	17710	17.17	20240805	22050	-5.90	20240508	17710	17.17	20240805	0.09	N	065710	500	25 억	87100	N	N	N	N
104	20241113	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20800	-100	5	-0.48	46822600	2248	15.16	20900	20950	20700	27150	14650	20900	20828.56	1.69	-425	21566	21232	20916	20582	20266	21075	20425	26	6250	500	15040	50	1	5150000	1071	6.91	1.10	12	0.04	3009.00	18896.00	22050	20240508	-5.67	17710	20240805	17.45	22050	-5.67	20240508	17710	17.45	20240805	22050	-5.67	20240508	17710	17.45	20240805	0.09	N	065710	500	25 억	87100	N	N	N	N
105	20241113	090332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20900	0	3	0.00	146300	7	0.05	20900	20900	20900	27150	14650	20900	20900.00	1.69	0	21566	21232	20916	20582	20266	21075	20425	26	6250	500	15040	50	1	5150000	1076	6.95	1.11	12	0.00	3009.00	18896.00	22050	20240508	-5.22	17710	20240805	18.01	22050	-5.22	20240508	17710	18.01	20240805	22050	-5.22	20240508	17710	18.01	20240805	0.09	N	065710	500	25 억	87100	N	N	N	N
106	20241112	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20900	-350	5	-1.65	309316850	14792	86.60	21250	21250	20600	27600	14900	21250	20911.14	1.75	-2742	21550	21400	21150	21000	20750	21475	21075	26	6350	500	15300	50	1	5150000	1076	6.95	1.11	12	0.29	3009.00	18896.00	22050	20240508	-5.22	17710	20240805	18.01	22050	-5.22	20240508	17710	18.01	20240805	22050	-5.22	20240508	17710	18.01	20240805	0.18	N	065710	500	25 억	89992	N	N	N	N
107	20241112	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20950	-300	5	-1.41	303167150	14498	84.88	21250	21250	20600	27600	14900	21250	20910.96	1.75	-2742	21550	21400	21150	21000	20750	21475	21075	26	6350	500	15300	50	1	5150000	1079	6.96	1.11	12	0.28	3009.00	18896.00	22050	20240508	-4.99	17710	20240805	18.29	22050	-4.99	20240508	17710	18.29	20240805	22050	-4.99	20240508	17710	18.29	20240805	0.18	N	065710	500	25 억	89992	N	N	N	N
108	20241112	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	-250	5	-1.18	259962700	12434	72.79	21250	21250	20600	27600	14900	21250	20907.41	1.75	-2436	21550	21400	21150	21000	20750	21475	21075	26	6350	500	15300	50	1	5150000	1082	6.98	1.11	12	0.24	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.18	N	065710	500	25 억	89992	N	N	N	N
109	20241112	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	-250	5	-1.18	228885650	10953	64.12	21250	21250	20600	27600	14900	21250	20897.07	1.75	-1129	21550	21400	21150	21000	20750	21475	21075	26	6350	500	15300	50	1	5150000	1082	6.98	1.11	12	0.21	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.18	N	065710	500	25 억	89992	N	N	N	N
110	20241112	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	-250	5	-1.18	197381650	9453	55.34	21250	21250	20600	27600	14900	21250	20880.32	1.75	-770	21550	21400	21150	21000	20750	21475	21075	26	6350	500	15300	50	1	5150000	1082	6.98	1.11	12	0.18	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.18	N	065710	500	25 억	89992	N	N	N	N
111	20241112	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20950	-300	5	-1.41	176533300	8460	49.53	21250	21250	20600	27600	14900	21250	20866.82	1.75	-564	21550	21400	21150	21000	20750	21475	21075	26	6350	500	15300	50	1	5150000	1079	6.96	1.11	12	0.16	3009.00	18896.00	22050	20240508	-4.99	17710	20240805	18.29	22050	-4.99	20240508	17710	18.29	20240805	22050	-4.99	20240508	17710	18.29	20240805	0.18	N	065710	500	25 억	89992	N	N	N	N
112	20241112	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20750	-500	5	-2.35	110757500	5308	31.08	21250	21250	20600	27600	14900	21250	20866.15	1.75	-849	21550	21400	21150	21000	20750	21475	21075	26	6350	500	15300	50	1	5150000	1069	6.90	1.10	12	0.10	3009.00	18896.00	22050	20240508	-5.90	17710	20240805	17.17	22050	-5.90	20240508	17710	17.17	20240805	22050	-5.90	20240508	17710	17.17	20240805	0.18	N	065710	500	25 억	89992	N	N	N	N
113	20241112	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	-50	5	-0.24	679800	32	0.19	21250	21250	21200	27600	14900	21250	21243.75	1.75	0	21550	21400	21150	21000	20750	21475	21075	26	6350	500	15300	50	1	5150000	1092	7.05	1.12	12	0.00	3009.00	18896.00	22050	20240508	-3.85	17710	20240805	19.71	22050	-3.85	20240508	17710	19.71	20240805	22050	-3.85	20240508	17710	19.71	20240805	0.18	N	065710	500	25 억	89992	N	N	N	N
114	20241111	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21250	100	2	0.47	357917250	16983	68.19	21100	21300	20900	27450	14850	21150	21075.03	1.70	2769	21616	21382	21166	20932	20716	21275	20825	26	6300	500	15220	50	1	5150000	1094	7.06	1.12	12	0.33	3009.00	18896.00	22050	20240508	-3.63	17710	20240805	19.99	22050	-3.63	20240508	17710	19.99	20240805	22050	-3.63	20240508	17710	19.99	20240805	0.22	N	065710	500	25 억	87433	N	N	N	N
115	20241111	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21050	-100	5	-0.47	356942250	16937	68.00	21100	21300	20900	27450	14850	21150	21074.70	1.70	2776	21616	21382	21166	20932	20716	21275	20825	26	6300	500	15220	50	1	5150000	1084	7.00	1.11	12	0.33	3009.00	18896.00	22050	20240508	-4.54	17710	20240805	18.86	22050	-4.54	20240508	17710	18.86	20240805	22050	-4.54	20240508	17710	18.86	20240805	0.22	N	065710	500	25 억	87433	N	N	N	N
116	20241111	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-50	5	-0.24	307405150	14591	58.58	21100	21300	20900	27450	14850	21150	21068.13	1.70	3233	21616	21382	21166	20932	20716	21275	20825	26	6300	500	15220	50	1	5150000	1087	7.01	1.12	12	0.28	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.22	N	065710	500	25 억	87433	N	N	N	N
117	20241111	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-50	5	-0.24	272085850	12916	51.86	21100	21300	20900	27450	14850	21150	21065.80	1.70	3333	21616	21382	21166	20932	20716	21275	20825	26	6300	500	15220	50	1	5150000	1087	7.01	1.12	12	0.25	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.22	N	065710	500	25 억	87433	N	N	N	N
118	20241111	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-50	5	-0.24	241125200	11448	45.96	21100	21300	20900	27450	14850	21150	21062.65	1.70	3474	21616	21382	21166	20932	20716	21275	20825	26	6300	500	15220	50	1	5150000	1087	7.01	1.12	12	0.22	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.22	N	065710	500	25 억	87433	N	N	N	N
119	20241111	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	-150	5	-0.71	166794000	7932	31.85	21100	21150	20900	27450	14850	21150	21027.99	1.70	2292	21616	21382	21166	20932	20716	21275	20825	26	6300	500	15220	50	1	5150000	1082	6.98	1.11	12	0.15	3009.00	18896.00	22050	20240508	-4.76	17710	20240805	18.58	22050	-4.76	20240508	17710	18.58	20240805	22050	-4.76	20240508	17710	18.58	20240805	0.22	N	065710	500	25 억	87433	N	N	N	N
120	20241111	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20900	-250	5	-1.18	89685700	4262	17.11	21100	21150	20900	27450	14850	21150	21043.10	1.70	342	21616	21382	21166	20932	20716	21275	20825	26	6300	500	15220	50	1	5150000	1076	6.95	1.11	12	0.08	3009.00	18896.00	22050	20240508	-5.22	17710	20240805	18.01	22050	-5.22	20240508	17710	18.01	20240805	22050	-5.22	20240508	17710	18.01	20240805	0.22	N	065710	500	25 억	87433	N	N	N	N
121	20241111	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	0	3	0.00	5520950	262	1.05	21100	21150	21050	27450	14850	21150	21072.33	1.70	-2	21616	21382	21166	20932	20716	21275	20825	26	6300	500	15220	50	1	5150000	1089	7.03	1.12	12	0.01	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.22	N	065710	500	25 억	87433	N	N	N	N
122	20241108	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	-100	5	-0.47	524447400	24755	159.28	21250	21400	20950	27600	14900	21250	21185.51	1.65	2837	21683	21466	21333	21116	20983	21400	21050	26	6350	500	15300	50	1	5150000	1089	7.03	1.12	12	0.48	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.23	N	065710	500	25 억	84760	N	N	N	N
123	20241108	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-150	5	-0.71	494208850	23320	150.05	21250	21400	20950	27600	14900	21250	21192.49	1.65	2706	21683	21466	21333	21116	20983	21400	21050	26	6350	500	15300	50	1	5150000	1087	7.01	1.12	12	0.45	3009.00	18896.00	22050	20240508	-4.31	17710	20240805	19.14	22050	-4.31	20240508	17710	19.14	20240805	22050	-4.31	20240508	17710	19.14	20240805	0.23	N	065710	500	25 억	84760	N	N	N	N
124	20241108	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	-100	5	-0.47	352600950	16587	106.72	21250	21400	21100	27600	14900	21250	21257.67	1.65	2555	21683	21466	21333	21116	20983	21400	21050	26	6350	500	15300	50	1	5150000	1089	7.03	1.12	12	0.32	3009.00	18896.00	22050	20240508	-4.08	17710	20240805	19.42	22050	-4.08	20240508	17710	19.42	20240805	22050	-4.08	20240508	17710	19.42	20240805	0.23	N	065710	500	25 억	84760	N	N	N	N
125	20241108	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21250	0	3	0.00	276276500	12981	83.52	21250	21400	21200	27600	14900	21250	21283.14	1.65	2253	21683	21466	21333	21116	20983	21400	21050	26	6350	500	15300	50	1	5150000	1094	7.06	1.12	12	0.25	3009.00	18896.00	22050	20240508	-3.63	17710	20240805	19.99	22050	-3.63	20240508	17710	19.99	20240805	22050	-3.63	20240508	17710	19.99	20240805	0.23	N	065710	500	25 억	84760	N	N	N	N
126	20241108	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21250	0	3	0.00	202508750	9507	61.17	21250	21400	21200	27600	14900	21250	21301.02	1.65	1223	21683	21466	21333	21116	20983	21400	21050	26	6350	500	15300	50	1	5150000	1094	7.06	1.12	12	0.18	3009.00	18896.00	22050	20240508	-3.63	17710	20240805	19.99	22050	-3.63	20240508	17710	19.99	20240805	22050	-3.63	20240508	17710	19.99	20240805	0.23	N	065710	500	25 억	84760	N	N	N	N
127	20241108	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21300	50	2	0.24	142455200	6683	43.00	21250	21400	21200	27600	14900	21250	21316.06	1.65	287	21683	21466	21333	21116	20983	21400	21050	26	6350	500	15300	50	1	5150000	1097	7.08	1.13	12	0.13	3009.00	18896.00	22050	20240508	-3.40	17710	20240805	20.27	22050	-3.40	20240508	17710	20.27	20240805	22050	-3.40	20240508	17710	20.27	20240805	0.23	N	065710	500	25 억	84760	N	N	N	N
128	20241108	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21300	50	2	0.24	66777850	3130	20.14	21250	21400	21200	27600	14900	21250	21334.78	1.65	317	21683	21466	21333	21116	20983	21400	21050	26	6350	500	15300	50	1	5150000	1097	7.08	1.13	12	0.06	3009.00	18896.00	22050	20240508	-3.40	17710	20240805	20.27	22050	-3.40	20240508	17710	20.27	20240805	22050	-3.40	20240508	17710	20.27	20240805	0.23	N	065710	500	25 억	84760	N	N	N	N
129	20241108	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21250	0	3	0.00	340000	16	0.10	21250	21250	21250	27600	14900	21250	21250.00	1.65	11	21683	21466	21333	21116	20983	21400	21050	26	6350	500	15300	50	1	5150000	1094	7.06	1.12	12	0.00	3009.00	18896.00	22050	20240508	-3.63	17710	20240805	19.99	22050	-3.63	20240508	17710	19.99	20240805	22050	-3.63	20240508	17710	19.99	20240805	0.23	N	065710	500	25 억	84760	N	N	N	N
130	20241107	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21250	-300	5	-1.39	329530750	15442	147.87	21550	21550	21200	28000	15100	21550	21339.93	1.67	-670	21816	21682	21566	21432	21316	21750	21500	26	6450	500	15510	50	1	5150000	1094	7.06	1.12	12	0.30	3009.00	18896.00	22050	20240508	-3.63	17710	20240805	19.99	22050	-3.63	20240508	17710	19.99	20240805	22050	-3.63	20240508	17710	19.99	20240805	0.23	N	065710	500	25 억	85858	N	N	N	N
131	20241107	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21250	-300	5	-1.39	322689000	15120	144.79	21550	21550	21200	28000	15100	21550	21341.87	1.67	-632	21816	21682	21566	21432	21316	21750	21500	26	6450	500	15510	50	1	5150000	1094	7.06	1.12	12	0.29	3009.00	18896.00	22050	20240508	-3.63	17710	20240805	19.99	22050	-3.63	20240508	17710	19.99	20240805	22050	-3.63	20240508	17710	19.99	20240805	0.23	N	065710	500	25 억	85858	N	N	N	N
132	20241107	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21300	-250	5	-1.16	251537650	11770	112.71	21550	21550	21200	28000	15100	21550	21371.08	1.67	-186	21816	21682	21566	21432	21316	21750	21500	26	6450	500	15510	50	1	5150000	1097	7.08	1.13	12	0.23	3009.00	18896.00	22050	20240508	-3.40	17710	20240805	20.27	22050	-3.40	20240508	17710	20.27	20240805	22050	-3.40	20240508	17710	20.27	20240805	0.23	N	065710	500	25 억	85858	N	N	N	N
133	20241107	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21350	-200	5	-0.93	214796200	10045	96.19	21550	21550	21200	28000	15100	21550	21383.39	1.67	45	21816	21682	21566	21432	21316	21750	21500	26	6450	500	15510	50	1	5150000	1100	7.10	1.13	12	0.20	3009.00	18896.00	22050	20240508	-3.17	17710	20240805	20.55	22050	-3.17	20240508	17710	20.55	20240805	22050	-3.17	20240508	17710	20.55	20240805	0.23	N	065710	500	25 억	85858	N	N	N	N
134	20241107	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21400	-150	5	-0.70	135534200	6328	60.60	21550	21550	21300	28000	15100	21550	21418.17	1.67	67	21816	21682	21566	21432	21316	21750	21500	26	6450	500	15510	50	1	5150000	1102	7.11	1.13	12	0.12	3009.00	18896.00	22050	20240508	-2.95	17710	20240805	20.84	22050	-2.95	20240508	17710	20.84	20240805	22050	-2.95	20240508	17710	20.84	20240805	0.23	N	065710	500	25 억	85858	N	N	N	N
135	20241107	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21400	-150	5	-0.70	98478050	4599	44.04	21550	21550	21300	28000	15100	21550	21412.93	1.67	272	21816	21682	21566	21432	21316	21750	21500	26	6450	500	15510	50	1	5150000	1102	7.11	1.13	12	0.09	3009.00	18896.00	22050	20240508	-2.95	17710	20240805	20.84	22050	-2.95	20240508	17710	20.84	20240805	22050	-2.95	20240508	17710	20.84	20240805	0.23	N	065710	500	25 억	85858	N	N	N	N
136	20241107	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21400	-150	5	-0.70	64078250	2992	28.65	21550	21550	21300	28000	15100	21550	21416.53	1.67	272	21816	21682	21566	21432	21316	21750	21500	26	6450	500	15510	50	1	5150000	1102	7.11	1.13	12	0.06	3009.00	18896.00	22050	20240508	-2.95	17710	20240805	20.84	22050	-2.95	20240508	17710	20.84	20240805	22050	-2.95	20240508	17710	20.84	20240805	0.23	N	065710	500	25 억	85858	N	N	N	N
137	20241107	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	0	3	0.00	129300	6	0.06	21550	21550	21550	28000	15100	21550	21550.00	1.67	0	21816	21682	21566	21432	21316	21750	21500	26	6450	500	15510	50	1	5150000	1110	7.16	1.14	12	0.00	3009.00	18896.00	22050	20240508	-2.27	17710	20240805	21.68	22050	-2.27	20240508	17710	21.68	20240805	22050	-2.27	20240508	17710	21.68	20240805	0.23	N	065710	500	25 억	85858	N	N	N	N
138	20241106	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	-100	5	-0.46	225284800	10442	123.56	21500	21700	21450	28100	15200	21650	21574.87	1.70	-1528	21783	21716	21583	21516	21383	21750	21550	26	6450	500	15580	50	1	5150000	1110	7.16	1.14	12	0.20	3009.00	18896.00	22050	20240508	-2.27	17710	20240805	21.68	22050	-2.27	20240508	17710	21.68	20240805	22050	-2.27	20240508	17710	21.68	20240805	0.23	N	065710	500	25 억	87586	N	N	N	N
139	20241106	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	-100	5	-0.46	200271950	9276	109.76	21500	21700	21450	28100	15200	21650	21590.34	1.70	-1684	21783	21716	21583	21516	21383	21750	21550	26	6450	500	15580	50	1	5150000	1110	7.16	1.14	12	0.18	3009.00	18896.00	22050	20240508	-2.27	17710	20240805	21.68	22050	-2.27	20240508	17710	21.68	20240805	22050	-2.27	20240508	17710	21.68	20240805	0.23	N	065710	500	25 억	87586	N	N	N	N
140	20241106	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	0	3	0.00	163945500	7591	89.82	21500	21700	21450	28100	15200	21650	21597.35	1.70	-977	21783	21716	21583	21516	21383	21750	21550	26	6450	500	15580	50	1	5150000	1115	7.20	1.15	12	0.15	3009.00	18896.00	22050	20240508	-1.81	17710	20240805	22.25	22050	-1.81	20240508	17710	22.25	20240805	22050	-1.81	20240508	17710	22.25	20240805	0.23	N	065710	500	25 억	87586	N	N	N	N
141	20241106	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21450	-200	5	-0.92	141974650	6574	77.79	21500	21700	21450	28100	15200	21650	21596.39	1.70	-465	21783	21716	21583	21516	21383	21750	21550	26	6450	500	15580	50	1	5150000	1105	7.13	1.14	12	0.13	3009.00	18896.00	22050	20240508	-2.72	17710	20240805	21.12	22050	-2.72	20240508	17710	21.12	20240805	22050	-2.72	20240508	17710	21.12	20240805	0.23	N	065710	500	25 억	87586	N	N	N	N
142	20241106	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	0	3	0.00	89928200	4161	49.24	21500	21700	21500	28100	15200	21650	21612.16	1.70	-351	21783	21716	21583	21516	21383	21750	21550	26	6450	500	15580	50	1	5150000	1115	7.20	1.15	12	0.08	3009.00	18896.00	22050	20240508	-1.81	17710	20240805	22.25	22050	-1.81	20240508	17710	22.25	20240805	22050	-1.81	20240508	17710	22.25	20240805	0.23	N	065710	500	25 억	87586	N	N	N	N
143	20241106	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	0	3	0.00	58636450	2716	32.14	21500	21650	21500	28100	15200	21650	21589.27	1.70	-166	21783	21716	21583	21516	21383	21750	21550	26	6450	500	15580	50	1	5150000	1115	7.20	1.15	12	0.05	3009.00	18896.00	22050	20240508	-1.81	17710	20240805	22.25	22050	-1.81	20240508	17710	22.25	20240805	22050	-1.81	20240508	17710	22.25	20240805	0.23	N	065710	500	25 억	87586	N	N	N	N
144	20241106	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	-50	5	-0.23	28345350	1314	15.55	21500	21650	21500	28100	15200	21650	21571.80	1.70	-115	21783	21716	21583	21516	21383	21750	21550	26	6450	500	15580	50	1	5150000	1112	7.18	1.14	12	0.03	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	87586	N	N	N	N
145	20241106	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	0	3	0.00	1397800	65	0.77	21500	21650	21500	28100	15200	21650	21504.62	1.70	-2	21783	21716	21583	21516	21383	21750	21550	26	6450	500	15580	50	1	5150000	1115	7.20	1.15	12	0.00	3009.00	18896.00	22050	20240508	-1.81	17710	20240805	22.25	22050	-1.81	20240508	17710	22.25	20240805	22050	-1.81	20240508	17710	22.25	20240805	0.23	N	065710	500	25 억	87586	N	N	N	N
146	20241105	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	50	2	0.23	181710250	8421	69.91	21450	21650	21450	28050	15150	21600	21578.23	1.72	-775	21800	21700	21550	21450	21300	21750	21500	26	6450	500	15550	50	1	5150000	1115	7.20	1.15	12	0.16	3009.00	18896.00	22050	20240508	-1.81	17710	20240805	22.25	22050	-1.81	20240508	17710	22.25	20240805	22050	-1.81	20240508	17710	22.25	20240805	0.23	N	065710	500	25 억	88385	N	N	N	N
147	20241105	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	-50	5	-0.23	181299500	8402	69.75	21450	21650	21450	28050	15150	21600	21578.14	1.72	-767	21800	21700	21550	21450	21300	21750	21500	26	6450	500	15550	50	1	5150000	1110	7.16	1.14	12	0.16	3009.00	18896.00	22050	20240508	-2.27	17710	20240805	21.68	22050	-2.27	20240508	17710	21.68	20240805	22050	-2.27	20240508	17710	21.68	20240805	0.23	N	065710	500	25 억	88385	N	N	N	N
148	20241105	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	0	3	0.00	144453550	6695	55.58	21450	21650	21450	28050	15150	21600	21576.33	1.72	-387	21800	21700	21550	21450	21300	21750	21500	26	6450	500	15550	50	1	5150000	1112	7.18	1.14	12	0.13	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	88385	N	N	N	N
149	20241105	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	-50	5	-0.23	121060750	5612	46.59	21450	21650	21450	28050	15150	21600	21571.77	1.72	-60	21800	21700	21550	21450	21300	21750	21500	26	6450	500	15550	50	1	5150000	1110	7.16	1.14	12	0.11	3009.00	18896.00	22050	20240508	-2.27	17710	20240805	21.68	22050	-2.27	20240508	17710	21.68	20240805	22050	-2.27	20240508	17710	21.68	20240805	0.23	N	065710	500	25 억	88385	N	N	N	N
150	20241105	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	50	2	0.23	66311650	3076	25.54	21450	21650	21450	28050	15150	21600	21557.75	1.72	-60	21800	21700	21550	21450	21300	21750	21500	26	6450	500	15550	50	1	5150000	1115	7.20	1.15	12	0.06	3009.00	18896.00	22050	20240508	-1.81	17710	20240805	22.25	22050	-1.81	20240508	17710	22.25	20240805	22050	-1.81	20240508	17710	22.25	20240805	0.23	N	065710	500	25 억	88385	N	N	N	N
151	20241105	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	-50	5	-0.23	42615700	1978	16.42	21450	21600	21450	28050	15150	21600	21544.84	1.72	-60	21800	21700	21550	21450	21300	21750	21500	26	6450	500	15550	50	1	5150000	1110	7.16	1.14	12	0.04	3009.00	18896.00	22050	20240508	-2.27	17710	20240805	21.68	22050	-2.27	20240508	17710	21.68	20240805	22050	-2.27	20240508	17710	21.68	20240805	0.23	N	065710	500	25 억	88385	N	N	N	N
152	20241105	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	-50	5	-0.23	13040300	606	5.03	21450	21600	21450	28050	15150	21600	21518.65	1.72	-60	21800	21700	21550	21450	21300	21750	21500	26	6450	500	15550	50	1	5150000	1110	7.16	1.14	12	0.01	3009.00	18896.00	22050	20240508	-2.27	17710	20240805	21.68	22050	-2.27	20240508	17710	21.68	20240805	22050	-2.27	20240508	17710	21.68	20240805	0.23	N	065710	500	25 억	88385	N	N	N	N
153	20241105	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	0	3	0.00	214750	10	0.08	21450	21600	21450	28050	15150	21600	21475.00	1.72	2	21800	21700	21550	21450	21300	21750	21500	26	6450	500	15550	50	1	5150000	1112	7.18	1.14	12	0.00	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	88385	N	N	N	N
154	20241104	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	0	3	0.00	259708550	12046	131.68	21500	21650	21400	28050	15150	21600	21559.73	1.73	-118	21733	21666	21583	21516	21433	21700	21550	26	6450	500	15550	50	1	5150000	1112	7.18	1.14	12	0.23	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	88903	N	N	N	N
155	20241104	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	0	3	0.00	253206850	11745	128.39	21500	21650	21400	28050	15150	21600	21558.69	1.73	27	21733	21666	21583	21516	21433	21700	21550	26	6450	500	15550	50	1	5150000	1112	7.18	1.14	12	0.23	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	88903	N	N	N	N
156	20241104	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	50	2	0.23	232815950	10803	118.09	21500	21650	21400	28050	15150	21600	21551.05	1.73	27	21733	21666	21583	21516	21433	21700	21550	26	6450	500	15550	50	1	5150000	1115	7.20	1.15	12	0.21	3009.00	18896.00	22050	20240508	-1.81	17710	20240805	22.25	22050	-1.81	20240508	17710	22.25	20240805	22050	-1.81	20240508	17710	22.25	20240805	0.23	N	065710	500	25 억	88903	N	N	N	N
157	20241104	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	-50	5	-0.23	179646900	8343	91.20	21500	21650	21400	28050	15150	21600	21532.65	1.73	1260	21733	21666	21583	21516	21433	21700	21550	26	6450	500	15550	50	1	5150000	1110	7.16	1.14	12	0.16	3009.00	18896.00	22050	20240508	-2.27	17710	20240805	21.68	22050	-2.27	20240508	17710	21.68	20240805	22050	-2.27	20240508	17710	21.68	20240805	0.23	N	065710	500	25 억	88903	N	N	N	N
158	20241104	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	50	2	0.23	160395150	7453	81.47	21500	21650	21400	28050	15150	21600	21520.88	1.73	1453	21733	21666	21583	21516	21433	21700	21550	26	6450	500	15550	50	1	5150000	1115	7.20	1.15	12	0.14	3009.00	18896.00	22050	20240508	-1.81	17710	20240805	22.25	22050	-1.81	20240508	17710	22.25	20240805	22050	-1.81	20240508	17710	22.25	20240805	0.23	N	065710	500	25 억	88903	N	N	N	N
159	20241104	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	0	3	0.00	131323000	6106	66.75	21500	21650	21400	28050	15150	21600	21507.21	1.73	1799	21733	21666	21583	21516	21433	21700	21550	26	6450	500	15550	50	1	5150000	1112	7.18	1.14	12	0.12	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	88903	N	N	N	N
160	20241104	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21500	-100	5	-0.46	82662450	3846	42.04	21500	21600	21450	28050	15150	21600	21493.10	1.73	1675	21733	21666	21583	21516	21433	21700	21550	26	6450	500	15550	50	1	5150000	1107	7.15	1.14	12	0.07	3009.00	18896.00	22050	20240508	-2.49	17710	20240805	21.40	22050	-2.49	20240508	17710	21.40	20240805	22050	-2.49	20240508	17710	21.40	20240805	0.23	N	065710	500	25 억	88903	N	N	N	N
161	20241104	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21500	-100	5	-0.46	881500	41	0.45	21500	21500	21500	28050	15150	21600	21500.00	1.73	27	21733	21666	21583	21516	21433	21700	21550	26	6450	500	15550	50	1	5150000	1107	7.15	1.14	12	0.00	3009.00	18896.00	22050	20240508	-2.49	17710	20240805	21.40	22050	-2.49	20240508	17710	21.40	20240805	22050	-2.49	20240508	17710	21.40	20240805	0.23	N	065710	500	25 억	88903	N	N	N	N
162	20241101	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	-50	5	-0.23	197398200	9148	74.87	21550	21650	21500	28100	15200	21650	21578.29	1.73	-107	21916	21782	21566	21432	21216	21850	21500	26	6450	500	15580	50	1	5150000	1112	7.18	1.14	12	0.18	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	89010	N	N	N	N
163	20241101	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	-50	5	-0.23	194292550	9004	73.69	21550	21650	21500	28100	15200	21650	21578.47	1.73	-103	21916	21782	21566	21432	21216	21850	21500	26	6450	500	15580	50	1	5150000	1112	7.18	1.14	12	0.17	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	89010	N	N	N	N
164	20241101	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	-50	5	-0.23	76249400	3531	28.90	21550	21650	21500	28100	15200	21650	21594.28	1.73	-290	21916	21782	21566	21432	21216	21850	21500	26	6450	500	15580	50	1	5150000	1112	7.18	1.14	12	0.07	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	89010	N	N	N	N
165	20241101	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	-50	5	-0.23	75579800	3500	28.64	21550	21650	21500	28100	15200	21650	21594.23	1.73	-290	21916	21782	21566	21432	21216	21850	21500	26	6450	500	15580	50	1	5150000	1112	7.18	1.14	12	0.07	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	89010	N	N	N	N
166	20241101	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	-50	5	-0.23	42825950	1984	16.24	21550	21650	21500	28100	15200	21650	21585.66	1.73	-290	21916	21782	21566	21432	21216	21850	21500	26	6450	500	15580	50	1	5150000	1112	7.18	1.14	12	0.04	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	89010	N	N	N	N
167	20241101	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	-50	5	-0.23	27160700	1259	10.30	21550	21600	21500	28100	15200	21650	21573.23	1.73	-290	21916	21782	21566	21432	21216	21850	21500	26	6450	500	15580	50	1	5150000	1112	7.18	1.14	12	0.02	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	89010	N	N	N	N
168	20241101	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	-50	5	-0.23	23943400	1110	9.08	21550	21600	21500	28100	15200	21650	21570.63	1.73	-290	21916	21782	21566	21432	21216	21850	21500	26	6450	500	15580	50	1	5150000	1112	7.18	1.14	12	0.02	3009.00	18896.00	22050	20240508	-2.04	17710	20240805	21.96	22050	-2.04	20240508	17710	21.96	20240805	22050	-2.04	20240508	17710	21.96	20240805	0.23	N	065710	500	25 억	89010	N	N	N	N
169	20241101	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21500	-150	5	-0.69	1441150	67	0.55	21550	21550	21500	28100	15200	21650	21509.70	1.73	2	21916	21782	21566	21432	21216	21850	21500	26	6450	500	15580	50	1	5150000	1107	7.15	1.14	12	0.00	3009.00	18896.00	22050	20240508	-2.49	17710	20240805	21.40	22050	-2.49	20240508	17710	21.40	20240805	22050	-2.49	20240508	17710	21.40	20240805	0.23	N	065710	500	25 억	89010	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History