KissMeData/318020/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	-150	5	-4.62	63223145	20459	285.34	3215	3215	3055	4215	2275	3245	3090.24	0.84	-1433	3455	3350	3250	3145	3045	3402	3197	13	970	100	1940	5	1	12662272	392	8.08	0.83	12	0.16	383.00	3740.00	12000	20240424	-74.21	2940	20241122	5.27	12000	-74.21	20240424	2940	5.27	20241122	18100	-82.90	20231129	2940	5.27	20241122	0.01	N	318020	100	12 억	105932	N	N	N	N
3	20241129	151301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-170	5	-5.24	59890420	19379	270.28	3215	3215	3055	4215	2275	3245	3090.48	0.84	-1323	3455	3350	3250	3145	3045	3402	3197	13	970	100	1940	5	1	12662272	389	8.03	0.82	12	0.15	383.00	3740.00	12000	20240424	-74.38	2940	20241122	4.59	12000	-74.38	20240424	2940	4.59	20241122	18100	-83.01	20231129	2940	4.59	20241122	0.01	N	318020	100	12 억	105932	N	N	N	N
4	20241129	141303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	-160	5	-4.93	55128980	17829	248.66	3215	3215	3055	4215	2275	3245	3092.10	0.84	-1220	3455	3350	3250	3145	3045	3402	3197	13	970	100	1940	5	1	12662272	391	8.05	0.82	12	0.14	383.00	3740.00	12000	20240424	-74.29	2940	20241122	4.93	12000	-74.29	20240424	2940	4.93	20241122	18100	-82.96	20231129	2940	4.93	20241122	0.01	N	318020	100	12 억	105932	N	N	N	N
5	20241129	131258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-170	5	-5.24	52524145	16984	236.88	3215	3215	3055	4215	2275	3245	3092.57	0.84	-1208	3455	3350	3250	3145	3045	3402	3197	13	970	100	1940	5	1	12662272	389	8.03	0.82	12	0.13	383.00	3740.00	12000	20240424	-74.38	2940	20241122	4.59	12000	-74.38	20240424	2940	4.59	20241122	18100	-83.01	20231129	2940	4.59	20241122	0.01	N	318020	100	12 억	105932	N	N	N	N
6	20241129	121301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-185	5	-5.70	48629025	15718	219.22	3215	3215	3055	4215	2275	3245	3093.84	0.84	-1259	3455	3350	3250	3145	3045	3402	3197	13	970	100	1940	5	1	12662272	387	7.99	0.82	12	0.12	383.00	3740.00	12000	20240424	-74.50	2940	20241122	4.08	12000	-74.50	20240424	2940	4.08	20241122	18100	-83.09	20231129	2940	4.08	20241122	0.01	N	318020	100	12 억	105932	N	N	N	N
7	20241129	111303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-145	5	-4.47	27717560	8922	124.44	3215	3215	3075	4215	2275	3245	3106.65	0.84	-756	3455	3350	3250	3145	3045	3402	3197	13	970	100	1940	5	1	12662272	393	8.09	0.83	12	0.07	383.00	3740.00	12000	20240424	-74.17	2940	20241122	5.44	12000	-74.17	20240424	2940	5.44	20241122	18100	-82.87	20231129	2940	5.44	20241122	0.01	N	318020	100	12 억	105932	N	N	N	N
8	20241129	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-145	5	-4.47	10102555	3216	44.85	3215	3215	3100	4215	2275	3245	3141.34	0.84	-481	3455	3350	3250	3145	3045	3402	3197	13	970	100	1940	5	1	12662272	393	8.09	0.83	12	0.03	383.00	3740.00	12000	20240424	-74.17	2940	20241122	5.44	12000	-74.17	20240424	2940	5.44	20241122	18100	-82.87	20231129	2940	5.44	20241122	0.01	N	318020	100	12 억	105932	N	N	N	N
9	20241129	091259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	-65	5	-2.00	1514230	472	6.58	3215	3215	3180	4215	2275	3245	3208.11	0.84	-274	3455	3350	3250	3145	3045	3402	3197	13	970	100	1940	5	1	12662272	403	8.30	0.85	12	0.00	383.00	3740.00	12000	20240424	-73.50	2940	20241122	8.16	12000	-73.50	20240424	2940	8.16	20241122	18100	-82.43	20231129	2940	8.16	20241122	0.01	N	318020	100	12 억	105932	N	N	N	N
10	20241128	161241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3245	45	2	1.41	22957765	7120	81.17	3200	3355	3150	4160	2240	3200	3224.37	0.85	-1420	3313	3256	3203	3146	3093	3285	3175	13	960	100	1920	5	1	12662272	411	8.47	0.87	12	0.06	383.00	3740.00	12000	20240424	-72.96	2940	20241122	10.37	12000	-72.96	20240424	2940	10.37	20241122	18100	-82.07	20231128	2940	10.37	20241122	0.01	N	318020	100	12 억	107197	N	N	N	N
11	20241128	151306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3245	45	2	1.41	22393135	6946	79.18	3200	3355	3150	4160	2240	3200	3223.89	0.85	-1419	3313	3256	3203	3146	3093	3285	3175	13	960	100	1920	5	1	12662272	411	8.47	0.87	12	0.05	383.00	3740.00	12000	20240424	-72.96	2940	20241122	10.37	12000	-72.96	20240424	2940	10.37	20241122	18100	-82.07	20231128	2940	10.37	20241122	0.01	N	318020	100	12 억	107197	N	N	N	N
12	20241128	141303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3245	45	2	1.41	22195485	6885	78.49	3200	3355	3150	4160	2240	3200	3223.75	0.85	-1407	3313	3256	3203	3146	3093	3285	3175	13	960	100	1920	5	1	12662272	411	8.47	0.87	12	0.05	383.00	3740.00	12000	20240424	-72.96	2940	20241122	10.37	12000	-72.96	20240424	2940	10.37	20241122	18100	-82.07	20231128	2940	10.37	20241122	0.01	N	318020	100	12 억	107197	N	N	N	N
13	20241128	131301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	25	2	0.78	19441535	6031	68.75	3200	3355	3150	4160	2240	3200	3223.60	0.85	-1411	3313	3256	3203	3146	3093	3285	3175	13	960	100	1920	5	1	12662272	408	8.42	0.86	12	0.05	383.00	3740.00	12000	20240424	-73.12	2940	20241122	9.69	12000	-73.12	20240424	2940	9.69	20241122	18100	-82.18	20231128	2940	9.69	20241122	0.01	N	318020	100	12 억	107197	N	N	N	N
14	20241128	121300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-25	5	-0.78	15800350	4897	55.83	3200	3355	3150	4160	2240	3200	3226.54	0.85	-963	3313	3256	3203	3146	3093	3285	3175	13	960	100	1920	5	1	12662272	402	8.29	0.85	12	0.04	383.00	3740.00	12000	20240424	-73.54	2940	20241122	7.99	12000	-73.54	20240424	2940	7.99	20241122	18100	-82.46	20231128	2940	7.99	20241122	0.01	N	318020	100	12 억	107197	N	N	N	N
15	20241128	111303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	10	2	0.31	9196275	2818	32.12	3200	3355	3200	4160	2240	3200	3263.40	0.85	-363	3313	3256	3203	3146	3093	3285	3175	13	960	100	1920	5	1	12662272	406	8.38	0.86	12	0.02	383.00	3740.00	12000	20240424	-73.25	2940	20241122	9.18	12000	-73.25	20240424	2940	9.18	20241122	18100	-82.27	20231128	2940	9.18	20241122	0.01	N	318020	100	12 억	107197	N	N	N	N
16	20241128	101301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	10	2	0.31	8524130	2609	29.74	3200	3355	3200	4160	2240	3200	3267.20	0.85	-292	3313	3256	3203	3146	3093	3285	3175	13	960	100	1920	5	1	12662272	406	8.38	0.86	12	0.02	383.00	3740.00	12000	20240424	-73.25	2940	20241122	9.18	12000	-73.25	20240424	2940	9.18	20241122	18100	-82.27	20231128	2940	9.18	20241122	0.01	N	318020	100	12 억	107197	N	N	N	N
17	20241128	091259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	115	2	3.59	4396865	1340	15.28	3200	3355	3200	4160	2240	3200	3281.24	0.85	96	3313	3256	3203	3146	3093	3285	3175	13	960	100	1920	5	1	12662272	420	8.66	0.89	12	0.01	383.00	3740.00	12000	20240424	-72.38	2940	20241122	12.76	12000	-72.38	20240424	2940	12.76	20241122	18100	-81.69	20231128	2940	12.76	20241122	0.01	N	318020	100	12 억	107197	N	N	N	N
18	20241127	161227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	50	2	1.59	27943225	8772	66.23	3150	3260	3150	4095	2205	3150	3185.50	0.84	96	3220	3185	3140	3105	3060	3202	3122	13	945	100	1890	5	1	12662272	405	8.36	0.86	12	0.07	383.00	3740.00	12000	20240424	-73.33	2940	20241122	8.84	12000	-73.33	20240424	2940	8.84	20241122	18100	-82.32	20231127	2940	8.84	20241122	0.01	N	318020	100	12 억	106943	N	N	N	N
19	20241127	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	25	2	0.79	24590795	7724	58.32	3150	3260	3150	4095	2205	3150	3183.69	0.84	161	3220	3185	3140	3105	3060	3202	3122	13	945	100	1890	5	1	12662272	402	8.29	0.85	12	0.06	383.00	3740.00	12000	20240424	-73.54	2940	20241122	7.99	12000	-73.54	20240424	2940	7.99	20241122	18100	-82.46	20231127	2940	7.99	20241122	0.01	N	318020	100	12 억	106943	N	N	N	N
20	20241127	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	25	2	0.79	17591295	5521	41.69	3150	3260	3150	4095	2205	3150	3186.25	0.84	202	3220	3185	3140	3105	3060	3202	3122	13	945	100	1890	5	1	12662272	402	8.29	0.85	12	0.04	383.00	3740.00	12000	20240424	-73.54	2940	20241122	7.99	12000	-73.54	20240424	2940	7.99	20241122	18100	-82.46	20231127	2940	7.99	20241122	0.01	N	318020	100	12 억	106943	N	N	N	N
21	20241127	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	10	2	0.32	16806435	5273	39.81	3150	3260	3150	4095	2205	3150	3187.26	0.84	238	3220	3185	3140	3105	3060	3202	3122	13	945	100	1890	5	1	12662272	400	8.25	0.84	12	0.04	383.00	3740.00	12000	20240424	-73.67	2940	20241122	7.48	12000	-73.67	20240424	2940	7.48	20241122	18100	-82.54	20231127	2940	7.48	20241122	0.01	N	318020	100	12 억	106943	N	N	N	N
22	20241127	121256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	15	2	0.48	16167085	5071	38.29	3150	3260	3150	4095	2205	3150	3188.15	0.84	97	3220	3185	3140	3105	3060	3202	3122	13	945	100	1890	5	1	12662272	401	8.26	0.85	12	0.04	383.00	3740.00	12000	20240424	-73.62	2940	20241122	7.65	12000	-73.62	20240424	2940	7.65	20241122	18100	-82.51	20231127	2940	7.65	20241122	0.01	N	318020	100	12 억	106943	N	N	N	N
23	20241127	111250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	25	2	0.79	15611850	4896	36.97	3150	3260	3150	4095	2205	3150	3188.69	0.84	111	3220	3185	3140	3105	3060	3202	3122	13	945	100	1890	5	1	12662272	402	8.29	0.85	12	0.04	383.00	3740.00	12000	20240424	-73.54	2940	20241122	7.99	12000	-73.54	20240424	2940	7.99	20241122	18100	-82.46	20231127	2940	7.99	20241122	0.01	N	318020	100	12 억	106943	N	N	N	N
24	20241127	101250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	10	2	0.32	13272110	4156	31.38	3150	3260	3150	4095	2205	3150	3193.48	0.84	275	3220	3185	3140	3105	3060	3202	3122	13	945	100	1890	5	1	12662272	400	8.25	0.84	12	0.03	383.00	3740.00	12000	20240424	-73.67	2940	20241122	7.48	12000	-73.67	20240424	2940	7.48	20241122	18100	-82.54	20231127	2940	7.48	20241122	0.01	N	318020	100	12 억	106943	N	N	N	N
25	20241127	091249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	15	2	0.48	11966475	3744	28.27	3150	3260	3150	4095	2205	3150	3196.17	0.84	256	3220	3185	3140	3105	3060	3202	3122	13	945	100	1890	5	1	12662272	401	8.26	0.85	12	0.03	383.00	3740.00	12000	20240424	-73.62	2940	20241122	7.65	12000	-73.62	20240424	2940	7.65	20241122	18100	-82.51	20231127	2940	7.65	20241122	0.01	N	318020	100	12 억	106943	N	N	N	N
26	20241126	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	55	2	1.78	40821870	13042	142.57	3145	3175	3095	4020	2170	3095	3130.03	0.84	-62	3171	3132	3071	3032	2971	3152	3052	13	925	100	1850	5	1	12662272	399	8.22	0.84	12	0.10	383.00	3740.00	12000	20240424	-73.75	2940	20241122	7.14	12000	-73.75	20240424	2940	7.14	20241122	18100	-82.60	20231127	2940	7.14	20241122	0.01	N	318020	100	12 억	106760	N	N	N	N
27	20241126	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	55	2	1.78	39246850	12542	137.10	3145	3175	3095	4020	2170	3095	3129.23	0.84	11	3171	3132	3071	3032	2971	3152	3052	13	925	100	1850	5	1	12662272	399	8.22	0.84	12	0.10	383.00	3740.00	12000	20240424	-73.75	2940	20241122	7.14	12000	-73.75	20240424	2940	7.14	20241122	18100	-82.60	20231127	2940	7.14	20241122	0.01	N	318020	100	12 억	106760	N	N	N	N
28	20241126	141244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	20	2	0.65	27219100	8710	95.21	3145	3175	3095	4020	2170	3095	3125.04	0.84	-102	3171	3132	3071	3032	2971	3152	3052	13	925	100	1850	5	1	12662272	394	8.13	0.83	12	0.07	383.00	3740.00	12000	20240424	-74.04	2940	20241122	5.95	12000	-74.04	20240424	2940	5.95	20241122	18100	-82.79	20231127	2940	5.95	20241122	0.01	N	318020	100	12 억	106760	N	N	N	N
29	20241126	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	20	2	0.65	26221560	8390	91.71	3145	3175	3095	4020	2170	3095	3125.33	0.84	-199	3171	3132	3071	3032	2971	3152	3052	13	925	100	1850	5	1	12662272	394	8.13	0.83	12	0.07	383.00	3740.00	12000	20240424	-74.04	2940	20241122	5.95	12000	-74.04	20240424	2940	5.95	20241122	18100	-82.79	20231127	2940	5.95	20241122	0.01	N	318020	100	12 억	106760	N	N	N	N
30	20241126	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	25	2	0.81	18789665	6005	65.64	3145	3175	3095	4020	2170	3095	3129.00	0.84	-277	3171	3132	3071	3032	2971	3152	3052	13	925	100	1850	5	1	12662272	395	8.15	0.83	12	0.05	383.00	3740.00	12000	20240424	-74.00	2940	20241122	6.12	12000	-74.00	20240424	2940	6.12	20241122	18100	-82.76	20231127	2940	6.12	20241122	0.01	N	318020	100	12 억	106760	N	N	N	N
31	20241126	111249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	25	2	0.81	16193020	5172	56.54	3145	3175	3095	4020	2170	3095	3130.90	0.84	-213	3171	3132	3071	3032	2971	3152	3052	13	925	100	1850	5	1	12662272	395	8.15	0.83	12	0.04	383.00	3740.00	12000	20240424	-74.00	2940	20241122	6.12	12000	-74.00	20240424	2940	6.12	20241122	18100	-82.76	20231127	2940	6.12	20241122	0.01	N	318020	100	12 억	106760	N	N	N	N
32	20241126	101300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	40	2	1.29	14671210	4685	51.21	3145	3175	3095	4020	2170	3095	3131.53	0.84	-209	3171	3132	3071	3032	2971	3152	3052	13	925	100	1850	5	1	12662272	397	8.19	0.84	12	0.04	383.00	3740.00	12000	20240424	-73.88	2940	20241122	6.63	12000	-73.88	20240424	2940	6.63	20241122	18100	-82.68	20231127	2940	6.63	20241122	0.01	N	318020	100	12 억	106760	N	N	N	N
33	20241126	091247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	0	3	0.00	6173315	1986	21.71	3145	3145	3095	4020	2170	3095	3108.42	0.84	51	3171	3132	3071	3032	2971	3152	3052	13	925	100	1850	5	1	12662272	392	8.08	0.83	12	0.02	383.00	3740.00	12000	20240424	-74.21	2940	20241122	5.27	12000	-74.21	20240424	2940	5.27	20241122	18100	-82.90	20231127	2940	5.27	20241122	0.01	N	318020	100	12 억	106760	N	N	N	N
34	20241125	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	55	2	1.81	28013025	9132	50.56	3040	3110	3010	3950	2130	3040	3067.57	0.84	591	3113	3076	3008	2971	2903	3095	2990	13	910	100	1820	5	1	12662272	392	8.08	0.83	12	0.07	383.00	3740.00	12000	20240424	-74.21	2940	20241122	5.27	12000	-74.21	20240424	2940	5.27	20241122	18100	-82.90	20231127	2940	5.27	20241122	0.00	N	318020	100	12 억	105971	N	N	N	N
35	20241125	151239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	50	2	1.64	27369970	8924	49.41	3040	3110	3010	3950	2130	3040	3067.01	0.84	626	3113	3076	3008	2971	2903	3095	2990	13	910	100	1820	5	1	12662272	391	8.07	0.83	12	0.07	383.00	3740.00	12000	20240424	-74.25	2940	20241122	5.10	12000	-74.25	20240424	2940	5.10	20241122	18100	-82.93	20231127	2940	5.10	20241122	0.00	N	318020	100	12 억	105971	N	N	N	N
36	20241125	141235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	30	2	0.99	25673290	8373	46.36	3040	3110	3010	3950	2130	3040	3066.20	0.84	647	3113	3076	3008	2971	2903	3095	2990	13	910	100	1820	5	1	12662272	389	8.02	0.82	12	0.07	383.00	3740.00	12000	20240424	-74.42	2940	20241122	4.42	12000	-74.42	20240424	2940	4.42	20241122	18100	-83.04	20231127	2940	4.42	20241122	0.00	N	318020	100	12 억	105971	N	N	N	N
37	20241125	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	25	2	0.82	18956275	6191	34.28	3040	3110	3010	3950	2130	3040	3061.91	0.84	635	3113	3076	3008	2971	2903	3095	2990	13	910	100	1820	5	1	12662272	388	8.00	0.82	12	0.05	383.00	3740.00	12000	20240424	-74.46	2940	20241122	4.25	12000	-74.46	20240424	2940	4.25	20241122	18100	-83.07	20231127	2940	4.25	20241122	0.00	N	318020	100	12 억	105971	N	N	N	N
38	20241125	121241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	20	2	0.66	13147050	4297	23.79	3040	3110	3010	3950	2130	3040	3059.59	0.84	328	3113	3076	3008	2971	2903	3095	2990	13	910	100	1820	5	1	12662272	387	7.99	0.82	12	0.03	383.00	3740.00	12000	20240424	-74.50	2940	20241122	4.08	12000	-74.50	20240424	2940	4.08	20241122	18100	-83.09	20231127	2940	4.08	20241122	0.00	N	318020	100	12 억	105971	N	N	N	N
39	20241125	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	25	2	0.82	11136000	3641	20.16	3040	3110	3010	3950	2130	3040	3058.50	0.84	315	3113	3076	3008	2971	2903	3095	2990	13	910	100	1820	5	1	12662272	388	8.00	0.82	12	0.03	383.00	3740.00	12000	20240424	-74.46	2940	20241122	4.25	12000	-74.46	20240424	2940	4.25	20241122	18100	-83.07	20231127	2940	4.25	20241122	0.00	N	318020	100	12 억	105971	N	N	N	N
40	20241125	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	35	2	1.15	9847000	3220	17.83	3040	3110	3010	3950	2130	3040	3058.07	0.84	142	3113	3076	3008	2971	2903	3095	2990	13	910	100	1820	5	1	12662272	389	8.03	0.82	12	0.03	383.00	3740.00	12000	20240424	-74.38	2940	20241122	4.59	12000	-74.38	20240424	2940	4.59	20241122	18100	-83.01	20231127	2940	4.59	20241122	0.00	N	318020	100	12 억	105971	N	N	N	N
41	20241125	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-30	5	-0.99	2312810	761	4.21	3040	3080	3010	3950	2130	3040	3039.17	0.84	-32	3113	3076	3008	2971	2903	3095	2990	13	910	100	1820	5	1	12662272	381	7.86	0.80	12	0.01	383.00	3740.00	12000	20240424	-74.92	2940	20241122	2.38	12000	-74.92	20240424	2940	2.38	20241122	18100	-83.37	20231127	2940	2.38	20241122	0.00	N	318020	100	12 억	105971	N	N	N	N
42	20241122	161113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3040	10	2	0.33	54567995	18062	155.03	3030	3045	2940	3935	2125	3030	3021.15	0.83	186	3146	3087	3041	2982	2936	3065	2960	13	905	100	1810	5	1	12662272	385	7.94	0.81	12	0.14	383.00	3740.00	12000	20240424	-74.67	2940	20241122	3.40	12000	-74.67	20240424	2940	3.40	20241122	18100	-83.20	20231122	2940	3.40	20241122	0.01	N	318020	100	12 억	105484	N	N	N	N
43	20241122	151128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3035	5	2	0.17	52809955	17484	150.06	3030	3045	2940	3935	2125	3030	3020.47	0.83	193	3146	3087	3041	2982	2936	3065	2960	13	905	100	1810	5	1	12662272	384	7.92	0.81	12	0.14	383.00	3740.00	12000	20240424	-74.71	2940	20241122	3.23	12000	-74.71	20240424	2940	3.23	20241122	18100	-83.23	20231122	2940	3.23	20241122	0.01	N	318020	100	12 억	105484	N	N	N	N
44	20241122	141128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3000	-30	5	-0.99	48835400	16168	138.77	3030	3045	2940	3935	2125	3030	3020.50	0.83	420	3146	3087	3041	2982	2936	3065	2960	13	905	100	1810	5	1	12662272	380	7.83	0.80	12	0.13	383.00	3740.00	12000	20240424	-75.00	2940	20241122	2.04	12000	-75.00	20240424	2940	2.04	20241122	18100	-83.43	20231122	2940	2.04	20241122	0.01	N	318020	100	12 억	105484	N	N	N	N
45	20241122	131123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3030	0	3	0.00	40158105	13283	114.01	3030	3045	2940	3935	2125	3030	3023.27	0.83	359	3146	3087	3041	2982	2936	3065	2960	13	905	100	1810	5	1	12662272	384	7.91	0.81	12	0.10	383.00	3740.00	12000	20240424	-74.75	2940	20241122	3.06	12000	-74.75	20240424	2940	3.06	20241122	18100	-83.26	20231122	2940	3.06	20241122	0.01	N	318020	100	12 억	105484	N	N	N	N
46	20241122	121134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3025	-5	5	-0.17	21645305	7139	61.27	3030	3045	2940	3935	2125	3030	3031.98	0.83	214	3146	3087	3041	2982	2936	3065	2960	13	905	100	1810	5	1	12662272	383	7.90	0.81	12	0.06	383.00	3740.00	12000	20240424	-74.79	2940	20241122	2.89	12000	-74.79	20240424	2940	2.89	20241122	18100	-83.29	20231122	2940	2.89	20241122	0.01	N	318020	100	12 억	105484	N	N	N	N
47	20241122	111121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3040	10	2	0.33	19475895	6423	55.13	3030	3045	2940	3935	2125	3030	3032.21	0.83	204	3146	3087	3041	2982	2936	3065	2960	13	905	100	1810	5	1	12662272	385	7.94	0.81	12	0.05	383.00	3740.00	12000	20240424	-74.67	2940	20241122	3.40	12000	-74.67	20240424	2940	3.40	20241122	18100	-83.20	20231122	2940	3.40	20241122	0.01	N	318020	100	12 억	105484	N	N	N	N
48	20241122	101139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3035	5	2	0.17	15833765	5225	44.85	3030	3045	2940	3935	2125	3030	3030.39	0.83	363	3146	3087	3041	2982	2936	3065	2960	13	905	100	1810	5	1	12662272	384	7.92	0.81	12	0.04	383.00	3740.00	12000	20240424	-74.71	2940	20241122	3.23	12000	-74.71	20240424	2940	3.23	20241122	18100	-83.23	20231122	2940	3.23	20241122	0.01	N	318020	100	12 억	105484	N	N	N	N
49	20241122	091130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3030	0	3	0.00	2219230	736	6.32	3030	3030	2940	3935	2125	3030	3015.26	0.83	-134	3146	3087	3041	2982	2936	3065	2960	13	905	100	1810	5	1	12662272	384	7.91	0.81	12	0.01	383.00	3740.00	12000	20240424	-74.75	2940	20241122	3.06	12000	-74.75	20240424	2940	3.06	20241122	18100	-83.26	20231122	2940	3.06	20241122	0.01	N	318020	100	12 억	105484	N	N	N	N
50	20241121	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-55	5	-1.78	35312510	11651	166.92	3100	3100	2995	4010	2160	3085	3030.86	0.84	-849	3198	3141	3113	3056	3028	3127	3042	13	925	100	1850	5	1	12662272	384	7.91	0.81	12	0.09	383.00	3740.00	12000	20240424	-74.75	2990	20241115	1.34	12000	-74.75	20240424	2990	1.34	20241115	18100	-83.26	20231121	2990	1.34	20241115	0.00	N	318020	100	12 억	106121	N	N	N	N
51	20241121	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-55	5	-1.78	34380860	11344	162.52	3100	3100	2995	4010	2160	3085	3030.75	0.84	-820	3198	3141	3113	3056	3028	3127	3042	13	925	100	1850	5	1	12662272	384	7.91	0.81	12	0.09	383.00	3740.00	12000	20240424	-74.75	2990	20241115	1.34	12000	-74.75	20240424	2990	1.34	20241115	18100	-83.26	20231121	2990	1.34	20241115	0.00	N	318020	100	12 억	106121	N	N	N	N
52	20241121	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-45	5	-1.46	29991355	9895	141.76	3100	3100	2995	4010	2160	3085	3030.96	0.84	-780	3198	3141	3113	3056	3028	3127	3042	13	925	100	1850	5	1	12662272	385	7.94	0.81	12	0.08	383.00	3740.00	12000	20240424	-74.67	2990	20241115	1.67	12000	-74.67	20240424	2990	1.67	20241115	18100	-83.20	20231121	2990	1.67	20241115	0.00	N	318020	100	12 억	106121	N	N	N	N
53	20241121	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	-50	5	-1.62	26550360	8761	125.52	3100	3100	2995	4010	2160	3085	3030.52	0.84	-799	3198	3141	3113	3056	3028	3127	3042	13	925	100	1850	5	1	12662272	384	7.92	0.81	12	0.07	383.00	3740.00	12000	20240424	-74.71	2990	20241115	1.51	12000	-74.71	20240424	2990	1.51	20241115	18100	-83.23	20231121	2990	1.51	20241115	0.00	N	318020	100	12 억	106121	N	N	N	N
54	20241121	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	-15	5	-0.49	25750450	8498	121.75	3100	3100	2995	4010	2160	3085	3030.18	0.84	-861	3198	3141	3113	3056	3028	3127	3042	13	925	100	1850	5	1	12662272	389	8.02	0.82	12	0.07	383.00	3740.00	12000	20240424	-74.42	2990	20241115	2.68	12000	-74.42	20240424	2990	2.68	20241115	18100	-83.04	20231121	2990	2.68	20241115	0.00	N	318020	100	12 억	106121	N	N	N	N
55	20241121	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-45	5	-1.46	22917505	7572	108.48	3100	3100	2995	4010	2160	3085	3026.61	0.84	-655	3198	3141	3113	3056	3028	3127	3042	13	925	100	1850	5	1	12662272	385	7.94	0.81	12	0.06	383.00	3740.00	12000	20240424	-74.67	2990	20241115	1.67	12000	-74.67	20240424	2990	1.67	20241115	18100	-83.20	20231121	2990	1.67	20241115	0.00	N	318020	100	12 억	106121	N	N	N	N
56	20241121	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	-90	5	-2.92	19206730	6348	90.95	3100	3100	2995	4010	2160	3085	3025.63	0.84	-311	3198	3141	3113	3056	3028	3127	3042	13	925	100	1850	5	1	12662272	379	7.82	0.80	12	0.05	383.00	3740.00	12000	20240424	-75.04	2990	20241115	0.17	12000	-75.04	20240424	2990	0.17	20241115	18100	-83.45	20231121	2990	0.17	20241115	0.00	N	318020	100	12 억	106121	N	N	N	N
57	20241121	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	-5	5	-0.16	3181745	1034	14.81	3100	3100	3055	4010	2160	3085	3077.12	0.84	-154	3198	3141	3113	3056	3028	3127	3042	13	925	100	1850	5	1	12662272	390	8.04	0.82	12	0.01	383.00	3740.00	12000	20240424	-74.33	2990	20241115	3.01	12000	-74.33	20240424	2990	3.01	20241115	18100	-82.98	20231121	2990	3.01	20241115	0.00	N	318020	100	12 억	106121	N	N	N	N
58	20241120	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	-50	5	-1.59	21604990	6964	72.34	3125	3170	3085	4075	2195	3135	3102.50	0.84	-1142	3305	3220	3135	3050	2965	3177	3007	13	940	100	1880	5	1	12662272	391	8.05	0.82	12	0.05	383.00	3740.00	12000	20240424	-74.29	2990	20241115	3.18	12000	-74.29	20240424	2990	3.18	20241115	18100	-82.96	20231120	2990	3.18	20241115	0.00	N	318020	100	12 억	106681	N	N	N	N
59	20241120	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	-40	5	-1.28	18766940	6045	62.79	3125	3170	3090	4075	2195	3135	3104.54	0.84	-665	3305	3220	3135	3050	2965	3177	3007	13	940	100	1880	5	1	12662272	392	8.08	0.83	12	0.05	383.00	3740.00	12000	20240424	-74.21	2990	20241115	3.51	12000	-74.21	20240424	2990	3.51	20241115	18100	-82.90	20231120	2990	3.51	20241115	0.00	N	318020	100	12 억	106681	N	N	N	N
60	20241120	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-35	5	-1.12	15770210	5078	52.75	3125	3170	3090	4075	2195	3135	3105.59	0.84	-506	3305	3220	3135	3050	2965	3177	3007	13	940	100	1880	5	1	12662272	393	8.09	0.83	12	0.04	383.00	3740.00	12000	20240424	-74.17	2990	20241115	3.68	12000	-74.17	20240424	2990	3.68	20241115	18100	-82.87	20231120	2990	3.68	20241115	0.00	N	318020	100	12 억	106681	N	N	N	N
61	20241120	131146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-35	5	-1.12	15274870	4918	51.09	3125	3170	3090	4075	2195	3135	3105.91	0.84	-507	3305	3220	3135	3050	2965	3177	3007	13	940	100	1880	5	1	12662272	393	8.09	0.83	12	0.04	383.00	3740.00	12000	20240424	-74.17	2990	20241115	3.68	12000	-74.17	20240424	2990	3.68	20241115	18100	-82.87	20231120	2990	3.68	20241115	0.00	N	318020	100	12 억	106681	N	N	N	N
62	20241120	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	-40	5	-1.28	13837600	4454	46.27	3125	3170	3090	4075	2195	3135	3106.78	0.84	-488	3305	3220	3135	3050	2965	3177	3007	13	940	100	1880	5	1	12662272	392	8.08	0.83	12	0.04	383.00	3740.00	12000	20240424	-74.21	2990	20241115	3.51	12000	-74.21	20240424	2990	3.51	20241115	18100	-82.90	20231120	2990	3.51	20241115	0.00	N	318020	100	12 억	106681	N	N	N	N
63	20241120	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-35	5	-1.12	6801190	2183	22.68	3125	3170	3090	4075	2195	3135	3115.52	0.84	-449	3305	3220	3135	3050	2965	3177	3007	13	940	100	1880	5	1	12662272	393	8.09	0.83	12	0.02	383.00	3740.00	12000	20240424	-74.17	2990	20241115	3.68	12000	-74.17	20240424	2990	3.68	20241115	18100	-82.87	20231120	2990	3.68	20241115	0.00	N	318020	100	12 억	106681	N	N	N	N
64	20241120	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	-30	5	-0.96	5582340	1791	18.60	3125	3170	3090	4075	2195	3135	3116.88	0.84	-543	3305	3220	3135	3050	2965	3177	3007	13	940	100	1880	5	1	12662272	393	8.11	0.83	12	0.01	383.00	3740.00	12000	20240424	-74.12	2990	20241115	3.85	12000	-74.12	20240424	2990	3.85	20241115	18100	-82.85	20231120	2990	3.85	20241115	0.00	N	318020	100	12 억	106681	N	N	N	N
65	20241120	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	35	2	1.12	488810	156	1.62	3125	3170	3125	4075	2195	3135	3133.40	0.84	65	3305	3220	3135	3050	2965	3177	3007	13	940	100	1880	5	1	12662272	401	8.28	0.85	12	0.00	383.00	3740.00	12000	20240424	-73.58	2990	20241115	6.02	12000	-73.58	20240424	2990	6.02	20241115	18100	-82.49	20231120	2990	6.02	20241115	0.00	N	318020	100	12 억	106681	N	N	N	N
66	20241119	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-20	5	-0.63	30142445	9625	57.23	3170	3220	3050	4100	2210	3155	3131.68	0.85	-1616	3251	3202	3111	3062	2971	3227	3087	13	945	100	1890	5	1	12662272	397	8.19	0.84	12	0.08	383.00	3740.00	12000	20240424	-73.88	2990	20241115	4.85	12000	-73.88	20240424	2990	4.85	20241115	18100	-82.68	20231120	2990	4.85	20241115	0.02	N	318020	100	12 억	108058	N	N	N	N
67	20241119	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-20	5	-0.63	29189470	9322	55.43	3170	3220	3050	4100	2210	3155	3131.25	0.85	-1515	3251	3202	3111	3062	2971	3227	3087	13	945	100	1890	5	1	12662272	397	8.19	0.84	12	0.07	383.00	3740.00	12000	20240424	-73.88	2990	20241115	4.85	12000	-73.88	20240424	2990	4.85	20241115	18100	-82.68	20231120	2990	4.85	20241115	0.02	N	318020	100	12 억	108058	N	N	N	N
68	20241119	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-15	5	-0.48	26155335	8354	49.68	3170	3220	3050	4100	2210	3155	3130.88	0.85	-1690	3251	3202	3111	3062	2971	3227	3087	13	945	100	1890	5	1	12662272	398	8.20	0.84	12	0.07	383.00	3740.00	12000	20240424	-73.83	2990	20241115	5.02	12000	-73.83	20240424	2990	5.02	20241115	18100	-82.65	20231120	2990	5.02	20241115	0.02	N	318020	100	12 억	108058	N	N	N	N
69	20241119	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-15	5	-0.48	22886310	7308	43.46	3170	3220	3050	4100	2210	3155	3131.68	0.85	-1734	3251	3202	3111	3062	2971	3227	3087	13	945	100	1890	5	1	12662272	398	8.20	0.84	12	0.06	383.00	3740.00	12000	20240424	-73.83	2990	20241115	5.02	12000	-73.83	20240424	2990	5.02	20241115	18100	-82.65	20231120	2990	5.02	20241115	0.02	N	318020	100	12 억	108058	N	N	N	N
70	20241119	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	-30	5	-0.95	22283240	7115	42.31	3170	3220	3050	4100	2210	3155	3131.87	0.85	-1693	3251	3202	3111	3062	2971	3227	3087	13	945	100	1890	5	1	12662272	396	8.16	0.84	12	0.06	383.00	3740.00	12000	20240424	-73.96	2990	20241115	4.52	12000	-73.96	20240424	2990	4.52	20241115	18100	-82.73	20231120	2990	4.52	20241115	0.02	N	318020	100	12 억	108058	N	N	N	N
71	20241119	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	0	3	0.00	20120255	6423	38.19	3170	3220	3050	4100	2210	3155	3132.53	0.85	-1714	3251	3202	3111	3062	2971	3227	3087	13	945	100	1890	5	1	12662272	399	8.24	0.84	12	0.05	383.00	3740.00	12000	20240424	-73.71	2990	20241115	5.52	12000	-73.71	20240424	2990	5.52	20241115	18100	-82.57	20231120	2990	5.52	20241115	0.02	N	318020	100	12 억	108058	N	N	N	N
72	20241119	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	-30	5	-0.95	11618225	3722	22.13	3170	3210	3050	4100	2210	3155	3121.50	0.85	-589	3251	3202	3111	3062	2971	3227	3087	13	945	100	1890	5	1	12662272	396	8.16	0.84	12	0.03	383.00	3740.00	12000	20240424	-73.96	2990	20241115	4.52	12000	-73.96	20240424	2990	4.52	20241115	18100	-82.73	20231120	2990	4.52	20241115	0.02	N	318020	100	12 억	108058	N	N	N	N
73	20241119	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	30	2	0.95	1881120	590	3.51	3170	3210	3170	4100	2210	3155	3188.34	0.85	-227	3251	3202	3111	3062	2971	3227	3087	13	945	100	1890	5	1	12662272	403	8.32	0.85	12	0.00	383.00	3740.00	12000	20240424	-73.46	2990	20241115	6.52	12000	-73.46	20240424	2990	6.52	20241115	18100	-82.40	20231120	2990	6.52	20241115	0.02	N	318020	100	12 억	108058	N	N	N	N
74	20241118	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	145	2	4.82	51983315	16722	64.55	3020	3160	3020	3910	2110	3010	3108.68	0.82	3635	3296	3152	3071	2927	2846	3112	2887	13	900	100	1800	5	1	12662272	399	8.24	0.84	12	0.13	383.00	3740.00	12000	20240424	-73.71	2990	20241115	5.52	12000	-73.71	20240424	2990	5.52	20241115	18100	-82.57	20231120	2990	5.52	20241115	0.02	N	318020	100	12 억	104423	N	N	N	N
75	20241118	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	140	2	4.65	50847965	16362	63.16	3020	3150	3020	3910	2110	3010	3107.69	0.82	3402	3296	3152	3071	2927	2846	3112	2887	13	900	100	1800	5	1	12662272	399	8.22	0.84	12	0.13	383.00	3740.00	12000	20240424	-73.75	2990	20241115	5.35	12000	-73.75	20240424	2990	5.35	20241115	18100	-82.60	20231120	2990	5.35	20241115	0.02	N	318020	100	12 억	104423	N	N	N	N
76	20241118	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	125	2	4.15	47107665	15170	58.56	3020	3135	3020	3910	2110	3010	3105.32	0.82	3018	3296	3152	3071	2927	2846	3112	2887	13	900	100	1800	5	1	12662272	397	8.19	0.84	12	0.12	383.00	3740.00	12000	20240424	-73.88	2990	20241115	4.85	12000	-73.88	20240424	2990	4.85	20241115	18100	-82.68	20231120	2990	4.85	20241115	0.02	N	318020	100	12 억	104423	N	N	N	N
77	20241118	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	85	2	2.82	38673650	12470	48.14	3020	3130	3020	3910	2110	3010	3101.34	0.82	2735	3296	3152	3071	2927	2846	3112	2887	13	900	100	1800	5	1	12662272	392	8.08	0.83	12	0.10	383.00	3740.00	12000	20240424	-74.21	2990	20241115	3.51	12000	-74.21	20240424	2990	3.51	20241115	18100	-82.90	20231120	2990	3.51	20241115	0.02	N	318020	100	12 억	104423	N	N	N	N
78	20241118	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	110	2	3.65	26686085	8609	33.23	3020	3130	3020	3910	2110	3010	3099.79	0.82	1614	3296	3152	3071	2927	2846	3112	2887	13	900	100	1800	5	1	12662272	395	8.15	0.83	12	0.07	383.00	3740.00	12000	20240424	-74.00	2990	20241115	4.35	12000	-74.00	20240424	2990	4.35	20241115	18100	-82.76	20231120	2990	4.35	20241115	0.02	N	318020	100	12 억	104423	N	N	N	N
79	20241118	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	105	2	3.49	17428735	5643	21.78	3020	3115	3020	3910	2110	3010	3088.56	0.82	800	3296	3152	3071	2927	2846	3112	2887	13	900	100	1800	5	1	12662272	394	8.13	0.83	12	0.04	383.00	3740.00	12000	20240424	-74.04	2990	20241115	4.18	12000	-74.04	20240424	2990	4.18	20241115	18100	-82.79	20231120	2990	4.18	20241115	0.02	N	318020	100	12 억	104423	N	N	N	N
80	20241118	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	90	2	2.99	6472940	2114	8.16	3020	3100	3020	3910	2110	3010	3061.94	0.82	259	3296	3152	3071	2927	2846	3112	2887	13	900	100	1800	5	1	12662272	393	8.09	0.83	12	0.02	383.00	3740.00	12000	20240424	-74.17	2990	20241115	3.68	12000	-74.17	20240424	2990	3.68	20241115	18100	-82.87	20231120	2990	3.68	20241115	0.02	N	318020	100	12 억	104423	N	N	N	N
81	20241118	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	80	2	2.66	995380	327	1.26	3020	3100	3020	3910	2110	3010	3043.98	0.82	-40	3296	3152	3071	2927	2846	3112	2887	13	900	100	1800	5	1	12662272	391	8.07	0.83	12	0.00	383.00	3740.00	12000	20240424	-74.25	2990	20241115	3.34	12000	-74.25	20240424	2990	3.34	20241115	18100	-82.93	20231120	2990	3.34	20241115	0.02	N	318020	100	12 억	104423	N	N	N	N
82	20241115	161123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3010	-95	5	-3.06	79081050	25904	127.83	3160	3215	2990	4035	2175	3105	3053.30	0.83	-1344	3321	3212	3106	2997	2891	3212	2997	13	930	100	1860	5	1	12662272	381	7.86	0.80	12	0.20	383.00	3740.00	12000	20240424	-74.92	2990	20241115	0.67	12000	-74.92	20240424	2990	0.67	20241115	18100	-83.37	20231115	2990	0.67	20241115	0.02	N	318020	100	12 억	105645	N	N	N	N
83	20241115	151159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3090	-15	5	-0.48	68078025	22295	110.02	3160	3215	2990	4035	2175	3105	3053.51	0.83	-1780	3321	3212	3106	2997	2891	3212	2997	13	930	100	1860	5	1	12662272	391	8.07	0.83	12	0.18	383.00	3740.00	12000	20240424	-74.25	2990	20241115	3.34	12000	-74.25	20240424	2990	3.34	20241115	18100	-82.93	20231115	2990	3.34	20241115	0.02	N	318020	100	12 억	105645	N	N	N	N
84	20241115	141144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3130	25	2	0.81	60390325	19821	97.81	3160	3215	2990	4035	2175	3105	3046.78	0.83	-1706	3321	3212	3106	2997	2891	3212	2997	13	930	100	1860	5	1	12662272	396	8.17	0.84	12	0.16	383.00	3740.00	12000	20240424	-73.92	2990	20241115	4.68	12000	-73.92	20240424	2990	4.68	20241115	18100	-82.71	20231115	2990	4.68	20241115	0.02	N	318020	100	12 억	105645	N	N	N	N
85	20241115	131144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3050	-55	5	-1.77	49464310	16247	80.17	3160	3215	2990	4035	2175	3105	3044.52	0.83	-1842	3321	3212	3106	2997	2891	3212	2997	13	930	100	1860	5	1	12662272	386	7.96	0.82	12	0.13	383.00	3740.00	12000	20240424	-74.58	2990	20241115	2.01	12000	-74.58	20240424	2990	2.01	20241115	18100	-83.15	20231115	2990	2.01	20241115	0.02	N	318020	100	12 억	105645	N	N	N	N
86	20241115	121145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3020	-85	5	-2.74	39960775	13106	64.67	3160	3215	2990	4035	2175	3105	3049.04	0.83	-1785	3321	3212	3106	2997	2891	3212	2997	13	930	100	1860	5	1	12662272	382	7.89	0.81	12	0.10	383.00	3740.00	12000	20240424	-74.83	2990	20241115	1.00	12000	-74.83	20240424	2990	1.00	20241115	18100	-83.31	20231115	2990	1.00	20241115	0.02	N	318020	100	12 억	105645	N	N	N	N
87	20241115	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-90	5	-2.90	30652430	10007	49.38	3160	3215	3005	4035	2175	3105	3063.10	0.83	-1908	3321	3212	3106	2997	2891	3212	2997	13	930	100	1860	5	1	12662272	382	7.87	0.81	12	0.08	383.00	3740.00	12000	20240424	-74.88	3000	20241114	0.50	12000	-74.88	20240424	3000	0.50	20241114	18100	-83.34	20231115	3000	0.50	20241114	0.02	N	318020	100	12 억	105645	N	N	N	N
88	20241115	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-60	5	-1.93	24763220	8062	39.78	3160	3215	3005	4035	2175	3105	3071.60	0.83	-1950	3321	3212	3106	2997	2891	3212	2997	13	930	100	1860	5	1	12662272	386	7.95	0.81	12	0.06	383.00	3740.00	12000	20240424	-74.62	3000	20241114	1.50	12000	-74.62	20240424	3000	1.50	20241114	18100	-83.18	20231115	3000	1.50	20241114	0.02	N	318020	100	12 억	105645	N	N	N	N
89	20241115	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	25	2	0.81	6423930	2070	10.21	3160	3215	3095	4035	2175	3105	3103.35	0.83	-1068	3321	3212	3106	2997	2891	3212	2997	13	930	100	1860	5	1	12662272	396	8.17	0.84	12	0.02	383.00	3740.00	12000	20240424	-73.92	3000	20241114	4.33	12000	-73.92	20240424	3000	4.33	20241114	18100	-82.71	20231115	3000	4.33	20241114	0.02	N	318020	100	12 억	105645	N	N	N	N
90	20241114	161109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3080	-25	5	-0.81	57033195	18269	46.94	3105	3215	3000	4035	2175	3105	3121.86	0.84	-504	3578	3341	3223	2986	2868	3282	2927	13	930	100	1860	5	1	12662272	390	8.04	0.82	12	0.14	383.00	3740.00	12000	20240424	-74.33	3000	20241114	2.67	12000	-74.33	20240424	3000	2.67	20241114	18100	-82.98	20231114	3000	2.67	20241114	0.02	N	318020	100	12 억	106071	N	N	N	N
91	20241114	151117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3100	-5	5	-0.16	40654370	12913	33.18	3105	3215	3070	4035	2175	3105	3148.33	0.84	-579	3578	3341	3223	2986	2868	3282	2927	13	930	100	1860	5	1	12662272	393	8.09	0.83	12	0.10	383.00	3740.00	12000	20240424	-74.17	3070	20241114	0.98	12000	-74.17	20240424	3070	0.98	20241114	18100	-82.87	20231114	3070	0.98	20241114	0.02	N	318020	100	12 억	106071	N	N	N	N
92	20241114	141110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3125	20	2	0.64	39199980	12446	31.98	3105	3215	3070	4035	2175	3105	3149.60	0.84	-313	3578	3341	3223	2986	2868	3282	2927	13	930	100	1860	5	1	12662272	396	8.16	0.84	12	0.10	383.00	3740.00	12000	20240424	-73.96	3070	20241114	1.79	12000	-73.96	20240424	3070	1.79	20241114	18100	-82.73	20231114	3070	1.79	20241114	0.02	N	318020	100	12 억	106071	N	N	N	N
93	20241114	131110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3125	20	2	0.64	37258040	11819	30.37	3105	3215	3090	4035	2175	3105	3152.39	0.84	-105	3578	3341	3223	2986	2868	3282	2927	13	930	100	1860	5	1	12662272	396	8.16	0.84	12	0.09	383.00	3740.00	12000	20240424	-73.96	3090	20241114	1.13	12000	-73.96	20240424	3090	1.13	20241114	18100	-82.73	20231114	3090	1.13	20241114	0.02	N	318020	100	12 억	106071	N	N	N	N
94	20241114	121107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3200	95	2	3.06	31552570	9998	25.69	3105	3215	3105	4035	2175	3105	3155.89	0.84	-187	3578	3341	3223	2986	2868	3282	2927	13	930	100	1860	5	1	12662272	405	8.36	0.86	12	0.08	383.00	3740.00	12000	20240424	-73.33	3105	20241114	3.06	12000	-73.33	20240424	3105	3.06	20241114	18100	-82.32	20231114	3105	3.06	20241114	0.02	N	318020	100	12 억	106071	N	N	N	N
95	20241114	111108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3200	95	2	3.06	24418875	7761	19.94	3105	3200	3105	4035	2175	3105	3146.36	0.84	456	3578	3341	3223	2986	2868	3282	2927	13	930	100	1860	5	1	12662272	405	8.36	0.86	12	0.06	383.00	3740.00	12000	20240424	-73.33	3105	20241114	3.06	12000	-73.33	20240424	3105	3.06	20241114	18100	-82.32	20231114	3105	3.06	20241114	0.02	N	318020	100	12 억	106071	N	N	N	N
96	20241114	101126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3145	40	2	1.29	1888735	605	1.55	3105	3145	3105	4035	2175	3105	3121.88	0.84	-153	3578	3341	3223	2986	2868	3282	2927	13	930	100	1860	5	1	12662272	398	8.21	0.84	12	0.00	383.00	3740.00	12000	20240424	-73.79	3105	20241114	1.29	12000	-73.79	20240424	3105	1.29	20241114	18100	-82.62	20231114	3105	1.29	20241114	0.02	N	318020	100	12 억	106071	N	N	N	N
97	20241114	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	0	3	0.00	0	0	0.00	0	0	0	4035	2175	3105	0.00	0.84	0	3578	3341	3223	2986	2868	3282	2927	13	930	100	1860	5	1	12662272	393	8.11	0.83	12	0.00	383.00	3740.00	12000	20240424	-74.12	3105	20241113	0.00	12000	-74.12	20240424	3105	0.00	20241113	18100	-82.85	20231114	3105	0.00	20241113	0.02	N	318020	100	12 억	106071	N	N	N	N
98	20241113	160730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3105	-225	5	-6.76	122758770	38445	98.37	3460	3460	3105	4325	2335	3330	3193.31	0.85	-2553	3603	3466	3393	3256	3183	3430	3220	13	995	100	1990	5	1	12662272	393	8.11	0.83	12	0.30	383.00	3740.00	12000	20240424	-74.12	3105	20241113	0.00	12000	-74.12	20240424	3105	0.00	20241113	18100	-82.85	20231113	3105	0.00	20241113	0.05	N	318020	100	12 억	108048	N	N	N	N
99	20241113	150804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3130	-200	5	-6.01	111588965	34901	89.30	3460	3460	3105	4325	2335	3330	3197.30	0.85	-2460	3603	3466	3393	3256	3183	3430	3220	13	995	100	1990	5	1	12662272	396	8.17	0.84	12	0.28	383.00	3740.00	12000	20240424	-73.92	3105	20241113	0.81	12000	-73.92	20240424	3105	0.81	20241113	18100	-82.71	20231113	3105	0.81	20241113	0.05	N	318020	100	12 억	108048	N	N	N	N
100	20241113	140801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3150	-180	5	-5.41	82337270	25555	65.38	3460	3460	3135	4325	2335	3330	3221.96	0.85	-2195	3603	3466	3393	3256	3183	3430	3220	13	995	100	1990	5	1	12662272	399	8.22	0.84	12	0.20	383.00	3740.00	12000	20240424	-73.75	3135	20241113	0.48	12000	-73.75	20240424	3135	0.48	20241113	18100	-82.60	20231113	3135	0.48	20241113	0.05	N	318020	100	12 억	108048	N	N	N	N
101	20241113	130803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3215	-115	5	-3.45	71821235	22237	56.90	3460	3460	3155	4325	2335	3330	3229.81	0.85	-2418	3603	3466	3393	3256	3183	3430	3220	13	995	100	1990	5	1	12662272	407	8.39	0.86	12	0.18	383.00	3740.00	12000	20240424	-73.21	3155	20241113	1.90	12000	-73.21	20240424	3155	1.90	20241113	18100	-82.24	20231113	3155	1.90	20241113	0.05	N	318020	100	12 억	108048	N	N	N	N
102	20241113	120753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3230	-100	5	-3.00	66521280	20592	52.69	3460	3460	3155	4325	2335	3330	3230.44	0.85	-2110	3603	3466	3393	3256	3183	3430	3220	13	995	100	1990	5	1	12662272	409	8.43	0.86	12	0.16	383.00	3740.00	12000	20240424	-73.08	3155	20241113	2.38	12000	-73.08	20240424	3155	2.38	20241113	18100	-82.15	20231113	3155	2.38	20241113	0.05	N	318020	100	12 억	108048	N	N	N	N
103	20241113	110751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3205	-125	5	-3.75	57270920	17732	45.37	3460	3460	3155	4325	2335	3330	3229.81	0.85	-1030	3603	3466	3393	3256	3183	3430	3220	13	995	100	1990	5	1	12662272	406	8.37	0.86	12	0.14	383.00	3740.00	12000	20240424	-73.29	3155	20241113	1.58	12000	-73.29	20240424	3155	1.58	20241113	18100	-82.29	20231113	3155	1.58	20241113	0.05	N	318020	100	12 억	108048	N	N	N	N
104	20241113	100752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3215	-115	5	-3.45	42349920	13050	33.39	3460	3460	3155	4325	2335	3330	3245.20	0.85	-866	3603	3466	3393	3256	3183	3430	3220	13	995	100	1990	5	1	12662272	407	8.39	0.86	12	0.10	383.00	3740.00	12000	20240424	-73.21	3155	20241113	1.90	12000	-73.21	20240424	3155	1.90	20241113	18100	-82.24	20231113	3155	1.90	20241113	0.05	N	318020	100	12 억	108048	N	N	N	N
105	20241113	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3375	45	2	1.35	1718720	508	1.30	3460	3460	3335	4325	2335	3330	3383.31	0.85	111	3603	3466	3393	3256	3183	3430	3220	13	995	100	1990	5	1	12662272	427	8.81	0.90	12	0.00	383.00	3740.00	12000	20240424	-71.88	3320	20241112	1.66	12000	-71.88	20240424	3320	1.66	20241112	18100	-81.35	20231113	3320	1.66	20241112	0.05	N	318020	100	12 억	108048	N	N	N	N
106	20241112	161029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3330	-195	5	-5.53	131840205	39084	145.76	3530	3530	3320	4580	2470	3525	3373.25	0.83	2254	3725	3625	3550	3450	3375	3587	3412	13	1055	100	2110	5	1	12662272	422	8.69	0.89	12	0.31	383.00	3740.00	12000	20240424	-72.25	3320	20241112	0.30	12000	-72.25	20240424	3320	0.30	20241112	18100	-81.60	20231113	3320	0.30	20241112	0.05	N	318020	100	12 억	105666	N	N	N	N
107	20241112	151040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3325	-200	5	-5.67	120169180	35582	132.70	3530	3530	3320	4580	2470	3525	3377.25	0.83	2568	3725	3625	3550	3450	3375	3587	3412	13	1055	100	2110	5	1	12662272	421	8.68	0.89	12	0.28	383.00	3740.00	12000	20240424	-72.29	3320	20241112	0.15	12000	-72.29	20240424	3320	0.15	20241112	18100	-81.63	20231113	3320	0.15	20241112	0.05	N	318020	100	12 억	105666	N	N	N	N
108	20241112	141044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3360	-165	5	-4.68	105920070	31310	116.77	3530	3530	3325	4580	2470	3525	3382.95	0.83	3645	3725	3625	3550	3450	3375	3587	3412	13	1055	100	2110	5	1	12662272	425	8.77	0.90	12	0.25	383.00	3740.00	12000	20240424	-72.00	3325	20241112	1.05	12000	-72.00	20240424	3325	1.05	20241112	18100	-81.44	20231113	3325	1.05	20241112	0.05	N	318020	100	12 억	105666	N	N	N	N
109	20241112	131051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3390	-135	5	-3.83	103706405	30650	114.31	3530	3530	3325	4580	2470	3525	3383.57	0.83	3721	3725	3625	3550	3450	3375	3587	3412	13	1055	100	2110	5	1	12662272	429	8.85	0.91	12	0.24	383.00	3740.00	12000	20240424	-71.75	3325	20241112	1.95	12000	-71.75	20240424	3325	1.95	20241112	18100	-81.27	20231113	3325	1.95	20241112	0.05	N	318020	100	12 억	105666	N	N	N	N
110	20241112	121041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3390	-135	5	-3.83	81611910	24073	89.78	3530	3530	3335	4580	2470	3525	3390.18	0.83	4038	3725	3625	3550	3450	3375	3587	3412	13	1055	100	2110	5	1	12662272	429	8.85	0.91	12	0.19	383.00	3740.00	12000	20240424	-71.75	3335	20241112	1.65	12000	-71.75	20240424	3335	1.65	20241112	18100	-81.27	20231113	3335	1.65	20241112	0.05	N	318020	100	12 억	105666	N	N	N	N
111	20241112	111036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3435	-90	5	-2.55	56188540	16484	61.48	3530	3530	3340	4580	2470	3525	3408.67	0.83	-591	3725	3625	3550	3450	3375	3587	3412	13	1055	100	2110	5	1	12662272	435	8.97	0.92	12	0.13	383.00	3740.00	12000	20240424	-71.38	3340	20241112	2.84	12000	-71.38	20240424	3340	2.84	20241112	18100	-81.02	20231113	3340	2.84	20241112	0.05	N	318020	100	12 억	105666	N	N	N	N
112	20241112	101035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3405	-120	5	-3.40	49782050	14607	54.48	3530	3530	3340	4580	2470	3525	3408.10	0.83	-873	3725	3625	3550	3450	3375	3587	3412	13	1055	100	2110	5	1	12662272	431	8.89	0.91	12	0.12	383.00	3740.00	12000	20240424	-71.62	3340	20241112	1.95	12000	-71.62	20240424	3340	1.95	20241112	18100	-81.19	20231113	3340	1.95	20241112	0.05	N	318020	100	12 억	105666	N	N	N	N
113	20241112	091035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3470	-55	5	-1.56	2445540	694	2.59	3530	3530	3470	4580	2470	3525	3523.83	0.83	85	3725	3625	3550	3450	3375	3587	3412	13	1055	100	2110	5	1	12662272	439	9.06	0.93	12	0.01	383.00	3740.00	12000	20240424	-71.08	3470	20241112	0.00	12000	-71.08	20240424	3470	0.00	20241112	18100	-80.83	20231113	3470	0.00	20241112	0.05	N	318020	100	12 억	105666	N	N	N	N
114	20241111	161026	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3525	-160	5	-4.34	95491350	26803	143.65	3635	3650	3475	4790	2580	3685	3562.71	0.84	-1176	3961	3822	3711	3572	3461	3767	3517	13	1105	100	2210	5	1	12662272	446	9.20	0.94	12	0.21	383.00	3740.00	12000	20240424	-70.62	3475	20241111	1.44	12000	-70.62	20240424	3475	1.44	20241111	18100	-80.52	20231113	3475	1.44	20241111	0.05	N	318020	100	12 억	106745	N	N	N	N
115	20241111	151057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3540	-145	5	-3.93	90379755	25353	135.88	3635	3650	3475	4790	2580	3685	3564.85	0.84	-814	3961	3822	3711	3572	3461	3767	3517	13	1105	100	2210	5	1	12662272	448	9.24	0.95	12	0.20	383.00	3740.00	12000	20240424	-70.50	3475	20241111	1.87	12000	-70.50	20240424	3475	1.87	20241111	18100	-80.44	20231113	3475	1.87	20241111	0.05	N	318020	100	12 억	106745	N	N	N	N
116	20241111	141042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3515	-170	5	-4.61	76710785	21466	115.05	3635	3650	3475	4790	2580	3685	3573.59	0.84	-690	3961	3822	3711	3572	3461	3767	3517	13	1105	100	2210	5	1	12662272	445	9.18	0.94	12	0.17	383.00	3740.00	12000	20240424	-70.71	3475	20241111	1.15	12000	-70.71	20240424	3475	1.15	20241111	18100	-80.58	20231113	3475	1.15	20241111	0.05	N	318020	100	12 억	106745	N	N	N	N
117	20241111	131041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3525	-160	5	-4.34	72915020	20386	109.26	3635	3650	3480	4790	2580	3685	3576.72	0.84	-303	3961	3822	3711	3572	3461	3767	3517	13	1105	100	2210	5	1	12662272	446	9.20	0.94	12	0.16	383.00	3740.00	12000	20240424	-70.62	3480	20241111	1.29	12000	-70.62	20240424	3480	1.29	20241111	18100	-80.52	20231113	3480	1.29	20241111	0.05	N	318020	100	12 억	106745	N	N	N	N
118	20241111	121036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3575	-110	5	-2.99	44673385	12366	66.28	3635	3650	3575	4790	2580	3685	3612.60	0.84	8	3961	3822	3711	3572	3461	3767	3517	13	1105	100	2210	5	1	12662272	453	9.33	0.96	12	0.10	383.00	3740.00	12000	20240424	-70.21	3575	20241111	0.00	12000	-70.21	20240424	3575	0.00	20241111	18100	-80.25	20231113	3575	0.00	20241111	0.05	N	318020	100	12 억	106745	N	N	N	N
119	20241111	111034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3600	-85	5	-2.31	30002680	8288	44.42	3635	3650	3600	4790	2580	3685	3620.01	0.84	9	3961	3822	3711	3572	3461	3767	3517	13	1105	100	2210	5	1	12662272	456	9.40	0.96	12	0.07	383.00	3740.00	12000	20240424	-70.00	3600	20241111	0.00	12000	-70.00	20240424	3600	0.00	20241111	18100	-80.11	20231113	3600	0.00	20241111	0.05	N	318020	100	12 억	106745	N	N	N	N
120	20241111	101027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3630	-55	5	-1.49	19313345	5322	28.52	3635	3650	3600	4790	2580	3685	3628.96	0.84	239	3961	3822	3711	3572	3461	3767	3517	13	1105	100	2210	5	1	12662272	460	9.48	0.97	12	0.04	383.00	3740.00	12000	20240424	-69.75	3600	20241111	0.83	12000	-69.75	20240424	3600	0.83	20241111	18100	-79.94	20231113	3600	0.83	20241111	0.05	N	318020	100	12 억	106745	N	N	N	N
121	20241111	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3635	-50	5	-1.36	5701185	1568	8.40	3635	3650	3620	4790	2580	3685	3635.96	0.84	128	3961	3822	3711	3572	3461	3767	3517	13	1105	100	2210	5	1	12662272	460	9.49	0.97	12	0.01	383.00	3740.00	12000	20240424	-69.71	3600	20241108	0.97	12000	-69.71	20240424	3600	0.97	20241108	18100	-79.92	20231113	3600	0.97	20241108	0.05	N	318020	100	12 억	106745	N	N	N	N
122	20241108	161020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3685	-75	5	-1.99	69036575	18636	132.18	3760	3850	3600	4885	2635	3760	3704.50	0.83	1057	4040	3900	3810	3670	3580	3855	3625	13	1125	100	2250	5	1	12662272	467	9.62	0.99	12	0.15	383.00	3740.00	12000	20240424	-69.29	3600	20241108	2.36	12000	-69.29	20240424	3600	2.36	20241108	18100	-79.64	20231108	3600	2.36	20241108	0.05	N	318020	100	12 억	105581	N	N	N	N
123	20241108	151029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3735	-25	5	-0.66	66302860	17897	126.94	3760	3850	3600	4885	2635	3760	3704.69	0.83	1612	4040	3900	3810	3670	3580	3855	3625	13	1125	100	2250	5	1	12662272	473	9.75	1.00	12	0.14	383.00	3740.00	12000	20240424	-68.88	3600	20241108	3.75	12000	-68.88	20240424	3600	3.75	20241108	18100	-79.36	20231108	3600	3.75	20241108	0.05	N	318020	100	12 억	105581	N	N	N	N
124	20241108	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3690	-70	5	-1.86	39454570	10551	74.84	3760	3850	3650	4885	2635	3760	3739.42	0.83	863	4040	3900	3810	3670	3580	3855	3625	13	1125	100	2250	5	1	12662272	467	9.63	0.99	12	0.08	383.00	3740.00	12000	20240424	-69.25	3625	20240805	1.79	12000	-69.25	20240424	3625	1.79	20240805	18100	-79.61	20231108	3625	1.79	20240805	0.05	N	318020	100	12 억	105581	N	N	N	N
125	20241108	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	45	2	1.20	21394860	5657	40.12	3760	3850	3735	4885	2635	3760	3782.02	0.83	189	4040	3900	3810	3670	3580	3855	3625	13	1125	100	2250	5	1	12662272	482	9.93	1.02	12	0.04	383.00	3740.00	12000	20240424	-68.29	3625	20240805	4.97	12000	-68.29	20240424	3625	4.97	20240805	18100	-78.98	20231108	3625	4.97	20240805	0.05	N	318020	100	12 억	105581	N	N	N	N
126	20241108	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3795	35	2	0.93	18670715	4937	35.02	3760	3850	3735	4885	2635	3760	3781.79	0.83	239	4040	3900	3810	3670	3580	3855	3625	13	1125	100	2250	5	1	12662272	481	9.91	1.01	12	0.04	383.00	3740.00	12000	20240424	-68.38	3625	20240805	4.69	12000	-68.38	20240424	3625	4.69	20240805	18100	-79.03	20231108	3625	4.69	20240805	0.05	N	318020	100	12 억	105581	N	N	N	N
127	20241108	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3795	35	2	0.93	10304880	2722	19.31	3760	3850	3735	4885	2635	3760	3785.78	0.83	124	4040	3900	3810	3670	3580	3855	3625	13	1125	100	2250	5	1	12662272	481	9.91	1.01	12	0.02	383.00	3740.00	12000	20240424	-68.38	3625	20240805	4.69	12000	-68.38	20240424	3625	4.69	20240805	18100	-79.03	20231108	3625	4.69	20240805	0.05	N	318020	100	12 억	105581	N	N	N	N
128	20241108	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	25	2	0.66	9739395	2573	18.25	3760	3850	3735	4885	2635	3760	3785.23	0.83	10	4040	3900	3810	3670	3580	3855	3625	13	1125	100	2250	5	1	12662272	479	9.88	1.01	12	0.02	383.00	3740.00	12000	20240424	-68.46	3625	20240805	4.41	12000	-68.46	20240424	3625	4.41	20240805	18100	-79.09	20231108	3625	4.41	20240805	0.05	N	318020	100	12 억	105581	N	N	N	N
129	20241108	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3775	15	2	0.40	523405	139	0.99	3760	3775	3760	4885	2635	3760	3765.50	0.83	-131	4040	3900	3810	3670	3580	3855	3625	13	1125	100	2250	5	1	12662272	478	9.86	1.01	12	0.00	383.00	3740.00	12000	20240424	-68.54	3625	20240805	4.14	12000	-68.54	20240424	3625	4.14	20240805	18100	-79.14	20231108	3625	4.14	20240805	0.05	N	318020	100	12 억	105581	N	N	N	N
130	20241107	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3760	-50	5	-1.31	53390490	14099	83.58	3900	3950	3720	4950	2670	3810	3787.00	0.86	-3151	4046	3927	3866	3747	3686	3897	3717	13	1140	100	2280	5	1	12662272	476	9.82	1.01	12	0.11	383.00	3740.00	12000	20240424	-68.67	3625	20240805	3.72	12000	-68.67	20240424	3625	3.72	20240805	18100	-79.23	20231107	3625	3.72	20240805	0.05	N	318020	100	12 억	108567	N	N	N	N
131	20241107	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	-25	5	-0.66	52454250	13850	82.10	3900	3950	3720	4950	2670	3810	3787.31	0.86	-3077	4046	3927	3866	3747	3686	3897	3717	13	1140	100	2280	5	1	12662272	479	9.88	1.01	12	0.11	383.00	3740.00	12000	20240424	-68.46	3625	20240805	4.41	12000	-68.46	20240424	3625	4.41	20240805	18100	-79.09	20231107	3625	4.41	20240805	0.05	N	318020	100	12 억	108567	N	N	N	N
132	20241107	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	-5	5	-0.13	32111725	8441	50.04	3900	3950	3770	4950	2670	3810	3804.26	0.86	-3479	4046	3927	3866	3747	3686	3897	3717	13	1140	100	2280	5	1	12662272	482	9.93	1.02	12	0.07	383.00	3740.00	12000	20240424	-68.29	3625	20240805	4.97	12000	-68.29	20240424	3625	4.97	20240805	18100	-78.98	20231107	3625	4.97	20240805	0.05	N	318020	100	12 억	108567	N	N	N	N
133	20241107	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3825	15	2	0.39	24836950	6536	38.75	3900	3950	3770	4950	2670	3810	3800.02	0.86	-3382	4046	3927	3866	3747	3686	3897	3717	13	1140	100	2280	5	1	12662272	484	9.99	1.02	12	0.05	383.00	3740.00	12000	20240424	-68.12	3625	20240805	5.52	12000	-68.12	20240424	3625	5.52	20240805	18100	-78.87	20231107	3625	5.52	20240805	0.05	N	318020	100	12 억	108567	N	N	N	N
134	20241107	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	40	2	1.05	20723555	5460	32.37	3900	3950	3770	4950	2670	3810	3795.52	0.86	-2563	4046	3927	3866	3747	3686	3897	3717	13	1140	100	2280	5	1	12662272	487	10.05	1.03	12	0.04	383.00	3740.00	12000	20240424	-67.92	3625	20240805	6.21	12000	-67.92	20240424	3625	6.21	20240805	18100	-78.73	20231107	3625	6.21	20240805	0.05	N	318020	100	12 억	108567	N	N	N	N
135	20241107	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3780	-30	5	-0.79	16985230	4473	26.52	3900	3950	3775	4950	2670	3810	3797.28	0.86	-2562	4046	3927	3866	3747	3686	3897	3717	13	1140	100	2280	5	1	12662272	479	9.87	1.01	12	0.04	383.00	3740.00	12000	20240424	-68.50	3625	20240805	4.28	12000	-68.50	20240424	3625	4.28	20240805	18100	-79.12	20231107	3625	4.28	20240805	0.05	N	318020	100	12 억	108567	N	N	N	N
136	20241107	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	-25	5	-0.66	11769800	3099	18.37	3900	3950	3775	4950	2670	3810	3797.93	0.86	-2052	4046	3927	3866	3747	3686	3897	3717	13	1140	100	2280	5	1	12662272	479	9.88	1.01	12	0.02	383.00	3740.00	12000	20240424	-68.46	3625	20240805	4.41	12000	-68.46	20240424	3625	4.41	20240805	18100	-79.09	20231107	3625	4.41	20240805	0.05	N	318020	100	12 억	108567	N	N	N	N
137	20241107	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3835	25	2	0.66	112030	29	0.17	3900	3950	3835	4950	2670	3810	3863.10	0.86	0	4046	3927	3866	3747	3686	3897	3717	13	1140	100	2280	5	1	12662272	486	10.01	1.03	12	0.00	383.00	3740.00	12000	20240424	-68.04	3625	20240805	5.79	12000	-68.04	20240424	3625	5.79	20240805	18100	-78.81	20231107	3625	5.79	20240805	0.05	N	318020	100	12 억	108567	N	N	N	N
138	20241106	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3810	-110	5	-2.81	65387850	16866	306.77	3885	3985	3805	5090	2745	3920	3876.90	0.86	-587	4023	3971	3923	3871	3823	3947	3847	13	1170	100	2350	5	1	12662272	482	9.95	1.02	12	0.13	383.00	3740.00	12000	20240424	-68.25	3625	20240805	5.10	12000	-68.25	20240424	3625	5.10	20240805	18100	-78.95	20231106	3625	5.10	20240805	0.05	N	318020	100	12 억	109154	N	N	N	N
139	20241106	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	-90	5	-2.30	54511675	14015	254.91	3885	3985	3830	5090	2745	3920	3889.52	0.86	-548	4023	3971	3923	3871	3823	3947	3847	13	1170	100	2350	5	1	12662272	485	10.00	1.02	12	0.11	383.00	3740.00	12000	20240424	-68.08	3625	20240805	5.66	12000	-68.08	20240424	3625	5.66	20240805	18100	-78.84	20231106	3625	5.66	20240805	0.05	N	318020	100	12 억	109154	N	N	N	N
140	20241106	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	-55	5	-1.40	31576020	8055	146.51	3885	3985	3865	5090	2745	3920	3920.05	0.86	-471	4023	3971	3923	3871	3823	3947	3847	13	1170	100	2350	5	1	12662272	489	10.09	1.03	12	0.06	383.00	3740.00	12000	20240424	-67.79	3625	20240805	6.62	12000	-67.79	20240424	3625	6.62	20240805	18100	-78.65	20231106	3625	6.62	20240805	0.05	N	318020	100	12 억	109154	N	N	N	N
141	20241106	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	-40	5	-1.02	28961925	7380	134.23	3885	3985	3870	5090	2745	3920	3924.38	0.86	-424	4023	3971	3923	3871	3823	3947	3847	13	1170	100	2350	5	1	12662272	491	10.13	1.04	12	0.06	383.00	3740.00	12000	20240424	-67.67	3625	20240805	7.03	12000	-67.67	20240424	3625	7.03	20240805	18100	-78.56	20231106	3625	7.03	20240805	0.05	N	318020	100	12 억	109154	N	N	N	N
142	20241106	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	45	2	1.15	20315530	5162	93.89	3885	3985	3885	5090	2745	3920	3935.59	0.86	-289	4023	3971	3923	3871	3823	3947	3847	13	1170	100	2350	5	1	12662272	502	10.35	1.06	12	0.04	383.00	3740.00	12000	20240424	-66.96	3625	20240805	9.38	12000	-66.96	20240424	3625	9.38	20240805	18100	-78.09	20231106	3625	9.38	20240805	0.05	N	318020	100	12 억	109154	N	N	N	N
143	20241106	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	50	2	1.28	19011375	4831	87.87	3885	3985	3885	5090	2745	3920	3935.29	0.86	-328	4023	3971	3923	3871	3823	3947	3847	13	1170	100	2350	5	1	12662272	503	10.37	1.06	12	0.04	383.00	3740.00	12000	20240424	-66.92	3625	20240805	9.52	12000	-66.92	20240424	3625	9.52	20240805	18100	-78.07	20231106	3625	9.52	20240805	0.05	N	318020	100	12 억	109154	N	N	N	N
144	20241106	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-20	5	-0.51	16722455	4249	77.28	3885	3985	3885	5090	2745	3920	3935.62	0.86	-80	4023	3971	3923	3871	3823	3947	3847	13	1170	100	2350	5	1	12662272	494	10.18	1.04	12	0.03	383.00	3740.00	12000	20240424	-67.50	3625	20240805	7.59	12000	-67.50	20240424	3625	7.59	20240805	18100	-78.45	20231106	3625	7.59	20240805	0.05	N	318020	100	12 억	109154	N	N	N	N
145	20241106	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-15	5	-0.38	1181240	302	5.49	3885	3985	3885	5090	2745	3920	3911.39	0.86	-74	4023	3971	3923	3871	3823	3947	3847	13	1170	100	2350	5	1	12662272	494	10.20	1.04	12	0.00	383.00	3740.00	12000	20240424	-67.46	3625	20240805	7.72	12000	-67.46	20240424	3625	7.72	20240805	18100	-78.43	20231106	3625	7.72	20240805	0.05	N	318020	100	12 억	109154	N	N	N	N
146	20241105	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	-10	5	-0.25	21549110	5498	41.29	3930	3975	3875	5100	2755	3930	3919.45	0.87	-388	4093	4011	3918	3836	3743	4052	3877	13	1170	100	2350	5	1	12662272	496	10.23	1.05	12	0.04	383.00	3740.00	12000	20240424	-67.33	3625	20240805	8.14	12000	-67.33	20240424	3625	8.14	20240805	18100	-78.34	20231106	3625	8.14	20240805	0.05	N	318020	100	12 억	109542	N	N	N	N
147	20241105	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-5	5	-0.13	20659270	5271	39.58	3930	3975	3875	5100	2755	3930	3919.42	0.87	-378	4093	4011	3918	3836	3743	4052	3877	13	1170	100	2350	5	1	12662272	497	10.25	1.05	12	0.04	383.00	3740.00	12000	20240424	-67.29	3625	20240805	8.28	12000	-67.29	20240424	3625	8.28	20240805	18100	-78.31	20231106	3625	8.28	20240805	0.05	N	318020	100	12 억	109542	N	N	N	N
148	20241105	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-25	5	-0.64	18910080	4824	36.22	3930	3975	3875	5100	2755	3930	3920.00	0.87	-378	4093	4011	3918	3836	3743	4052	3877	13	1170	100	2350	5	1	12662272	494	10.20	1.04	12	0.04	383.00	3740.00	12000	20240424	-67.46	3625	20240805	7.72	12000	-67.46	20240424	3625	7.72	20240805	18100	-78.43	20231106	3625	7.72	20240805	0.05	N	318020	100	12 억	109542	N	N	N	N
149	20241105	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	-10	5	-0.25	16245340	4144	31.12	3930	3975	3875	5100	2755	3930	3920.21	0.87	-378	4093	4011	3918	3836	3743	4052	3877	13	1170	100	2350	5	1	12662272	496	10.23	1.05	12	0.03	383.00	3740.00	12000	20240424	-67.33	3625	20240805	8.14	12000	-67.33	20240424	3625	8.14	20240805	18100	-78.34	20231106	3625	8.14	20240805	0.05	N	318020	100	12 억	109542	N	N	N	N
150	20241105	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-30	5	-0.76	13608570	3472	26.07	3930	3975	3875	5100	2755	3930	3919.52	0.87	-221	4093	4011	3918	3836	3743	4052	3877	13	1170	100	2350	5	1	12662272	494	10.18	1.04	12	0.03	383.00	3740.00	12000	20240424	-67.50	3625	20240805	7.59	12000	-67.50	20240424	3625	7.59	20240805	18100	-78.45	20231106	3625	7.59	20240805	0.05	N	318020	100	12 억	109542	N	N	N	N
151	20241105	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3875	-55	5	-1.40	11800160	3009	22.60	3930	3975	3875	5100	2755	3930	3921.62	0.87	-201	4093	4011	3918	3836	3743	4052	3877	13	1170	100	2350	5	1	12662272	491	10.12	1.04	12	0.02	383.00	3740.00	12000	20240424	-67.71	3625	20240805	6.90	12000	-67.71	20240424	3625	6.90	20240805	18100	-78.59	20231106	3625	6.90	20240805	0.05	N	318020	100	12 억	109542	N	N	N	N
152	20241105	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	5	2	0.13	4643285	1178	8.85	3930	3975	3930	5100	2755	3930	3941.67	0.87	-309	4093	4011	3918	3836	3743	4052	3877	13	1170	100	2350	5	1	12662272	498	10.27	1.05	12	0.01	383.00	3740.00	12000	20240424	-67.21	3625	20240805	8.55	12000	-67.21	20240424	3625	8.55	20240805	18100	-78.26	20231106	3625	8.55	20240805	0.05	N	318020	100	12 억	109542	N	N	N	N
153	20241105	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	40	2	1.02	1269795	322	2.42	3930	3975	3930	5100	2755	3930	3943.46	0.87	-85	4093	4011	3918	3836	3743	4052	3877	13	1170	100	2350	5	1	12662272	503	10.37	1.06	12	0.00	383.00	3740.00	12000	20240424	-66.92	3625	20240805	9.52	12000	-66.92	20240424	3625	9.52	20240805	18100	-78.07	20231106	3625	9.52	20240805	0.05	N	318020	100	12 억	109542	N	N	N	N
154	20241104	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	5	2	0.13	51877500	13307	127.85	3825	4000	3825	5100	2750	3925	3898.51	0.86	227	4125	4025	3950	3850	3775	3987	3812	13	1175	100	2350	5	1	12662272	498	10.26	1.05	12	0.11	383.00	3740.00	12000	20240424	-67.25	3625	20240805	8.41	12000	-67.25	20240424	3625	8.41	20240805	18100	-78.29	20231106	3625	8.41	20240805	0.05	N	318020	100	12 억	109315	N	N	N	N
155	20241104	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	0	3	0.00	50435465	12940	124.33	3825	4000	3825	5100	2750	3925	3897.64	0.86	336	4125	4025	3950	3850	3775	3987	3812	13	1175	100	2350	5	1	12662272	497	10.25	1.05	12	0.10	383.00	3740.00	12000	20240424	-67.29	3625	20240805	8.28	12000	-67.29	20240424	3625	8.28	20240805	18100	-78.31	20231106	3625	8.28	20240805	0.05	N	318020	100	12 억	109315	N	N	N	N
156	20241104	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-10	5	-0.25	41867195	10750	103.29	3825	4000	3825	5100	2750	3925	3894.62	0.86	319	4125	4025	3950	3850	3775	3987	3812	13	1175	100	2350	5	1	12662272	496	10.22	1.05	12	0.08	383.00	3740.00	12000	20240424	-67.38	3625	20240805	8.00	12000	-67.38	20240424	3625	8.00	20240805	18100	-78.37	20231106	3625	8.00	20240805	0.05	N	318020	100	12 억	109315	N	N	N	N
157	20241104	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	-15	5	-0.38	31629675	8119	78.01	3825	4000	3825	5100	2750	3925	3895.76	0.86	348	4125	4025	3950	3850	3775	3987	3812	13	1175	100	2350	5	1	12662272	495	10.21	1.05	12	0.06	383.00	3740.00	12000	20240424	-67.42	3625	20240805	7.86	12000	-67.42	20240424	3625	7.86	20240805	18100	-78.40	20231106	3625	7.86	20240805	0.05	N	318020	100	12 억	109315	N	N	N	N
158	20241104	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-25	5	-0.64	29116710	7477	71.84	3825	4000	3825	5100	2750	3925	3894.17	0.86	442	4125	4025	3950	3850	3775	3987	3812	13	1175	100	2350	5	1	12662272	494	10.18	1.04	12	0.06	383.00	3740.00	12000	20240424	-67.50	3625	20240805	7.59	12000	-67.50	20240424	3625	7.59	20240805	18100	-78.45	20231106	3625	7.59	20240805	0.05	N	318020	100	12 억	109315	N	N	N	N
159	20241104	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	-30	5	-0.76	26187605	6726	64.62	3825	4000	3825	5100	2750	3925	3893.49	0.86	346	4125	4025	3950	3850	3775	3987	3812	13	1175	100	2350	5	1	12662272	493	10.17	1.04	12	0.05	383.00	3740.00	12000	20240424	-67.54	3625	20240805	7.45	12000	-67.54	20240424	3625	7.45	20240805	18100	-78.48	20231106	3625	7.45	20240805	0.05	N	318020	100	12 억	109315	N	N	N	N
160	20241104	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-10	5	-0.25	14479760	3735	35.89	3825	4000	3825	5100	2750	3925	3876.78	0.86	68	4125	4025	3950	3850	3775	3987	3812	13	1175	100	2350	5	1	12662272	496	10.22	1.05	12	0.03	383.00	3740.00	12000	20240424	-67.38	3625	20240805	8.00	12000	-67.38	20240424	3625	8.00	20240805	18100	-78.37	20231106	3625	8.00	20240805	0.05	N	318020	100	12 억	109315	N	N	N	N
161	20241104	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-35	5	-0.89	7488700	1942	18.66	3825	3900	3825	5100	2750	3925	3856.18	0.86	280	4125	4025	3950	3850	3775	3987	3812	13	1175	100	2350	5	1	12662272	493	10.16	1.04	12	0.02	383.00	3740.00	12000	20240424	-67.58	3625	20240805	7.31	12000	-67.58	20240424	3625	7.31	20240805	18100	-78.51	20231106	3625	7.31	20240805	0.05	N	318020	100	12 억	109315	N	N	N	N
162	20241101	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-80	5	-2.00	40516555	10382	51.82	3990	4050	3875	5200	2805	4005	3902.58	0.87	-646	4178	4091	3978	3891	3778	4035	3835	13	1195	100	2400	5	1	12662272	497	10.25	1.05	12	0.08	383.00	3740.00	12000	20240424	-67.29	3625	20240805	8.28	12000	-67.29	20240424	3625	8.28	20240805	18100	-78.31	20231101	3625	8.28	20240805	0.05	N	318020	100	12 억	109944	N	N	N	N
163	20241101	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-115	5	-2.87	38605810	9894	49.39	3990	4050	3875	5200	2805	4005	3901.94	0.87	-526	4178	4091	3978	3891	3778	4035	3835	13	1195	100	2400	5	1	12662272	493	10.16	1.04	12	0.08	383.00	3740.00	12000	20240424	-67.58	3625	20240805	7.31	12000	-67.58	20240424	3625	7.31	20240805	18100	-78.51	20231101	3625	7.31	20240805	0.05	N	318020	100	12 억	109944	N	N	N	N
164	20241101	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	-95	5	-2.37	37021395	9487	47.36	3990	4050	3875	5200	2805	4005	3902.33	0.87	-532	4178	4091	3978	3891	3778	4035	3835	13	1195	100	2400	5	1	12662272	495	10.21	1.05	12	0.07	383.00	3740.00	12000	20240424	-67.42	3625	20240805	7.86	12000	-67.42	20240424	3625	7.86	20240805	18100	-78.40	20231101	3625	7.86	20240805	0.05	N	318020	100	12 억	109944	N	N	N	N
165	20241101	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-90	5	-2.25	33681740	8631	43.08	3990	4050	3875	5200	2805	4005	3902.41	0.87	-460	4178	4091	3978	3891	3778	4035	3835	13	1195	100	2400	5	1	12662272	496	10.22	1.05	12	0.07	383.00	3740.00	12000	20240424	-67.38	3625	20240805	8.00	12000	-67.38	20240424	3625	8.00	20240805	18100	-78.37	20231101	3625	8.00	20240805	0.05	N	318020	100	12 억	109944	N	N	N	N
166	20241101	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	-85	5	-2.12	33047550	8469	42.28	3990	4050	3875	5200	2805	4005	3902.18	0.87	-382	4178	4091	3978	3891	3778	4035	3835	13	1195	100	2400	5	1	12662272	496	10.23	1.05	12	0.07	383.00	3740.00	12000	20240424	-67.33	3625	20240805	8.14	12000	-67.33	20240424	3625	8.14	20240805	18100	-78.34	20231101	3625	8.14	20240805	0.05	N	318020	100	12 억	109944	N	N	N	N
167	20241101	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	-95	5	-2.37	20333490	5202	25.97	3990	4050	3885	5200	2805	4005	3908.78	0.87	-535	4178	4091	3978	3891	3778	4035	3835	13	1195	100	2400	5	1	12662272	495	10.21	1.05	12	0.04	383.00	3740.00	12000	20240424	-67.42	3625	20240805	7.86	12000	-67.42	20240424	3625	7.86	20240805	18100	-78.40	20231101	3625	7.86	20240805	0.05	N	318020	100	12 억	109944	N	N	N	N
168	20241101	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-90	5	-2.25	18994060	4859	24.25	3990	4050	3885	5200	2805	4005	3909.05	0.87	-542	4178	4091	3978	3891	3778	4035	3835	13	1195	100	2400	5	1	12662272	496	10.22	1.05	12	0.04	383.00	3740.00	12000	20240424	-67.38	3625	20240805	8.00	12000	-67.38	20240424	3625	8.00	20240805	18100	-78.37	20231101	3625	8.00	20240805	0.05	N	318020	100	12 억	109944	N	N	N	N
169	20241101	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	-95	5	-2.37	2216650	560	2.80	3990	4050	3910	5200	2805	4005	3958.30	0.87	29	4178	4091	3978	3891	3778	4035	3835	13	1195	100	2400	5	1	12662272	495	10.21	1.05	12	0.00	383.00	3740.00	12000	20240424	-67.42	3625	20240805	7.86	12000	-67.42	20240424	3625	7.86	20240805	18100	-78.40	20231101	3625	7.86	20240805	0.05	N	318020	100	12 억	109944	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History