KissMeData/037030/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20231130	160451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	10	2	0.33	805305045	262817	29.37	3025	3120	3010	3970	2140	3055	3064.12	2.17	32808	3351	3202	3091	2942	2831	3277	3017	195	915	1000	2190	5	1	19522052	598	32.96	0.66	12	1.35	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	4.83	N	037030	1000	195 억	424329	N	N	N	N
3	20231130	150452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	10	2	0.33	766646460	250168	27.96	3025	3120	3010	3970	2140	3055	3064.53	2.17	31994	3351	3202	3091	2942	2831	3277	3017	195	915	1000	2190	5	1	19522052	598	32.96	0.66	12	1.28	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	4.83	N	037030	1000	195 억	424329	N	N	N	N
4	20231130	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3080	25	2	0.82	671818880	219139	24.49	3025	3120	3010	3970	2140	3055	3065.72	2.17	24222	3351	3202	3091	2942	2831	3277	3017	195	915	1000	2190	5	1	19522052	601	33.12	0.66	12	1.12	93.00	4668.00	4950	20230327	-37.78	2770	20231027	11.19	4950	-37.78	20230327	2770	11.19	20231027	4950	-37.78	20230327	2770	11.19	20231027	4.83	N	037030	1000	195 억	424329	N	N	N	N
5	20231130	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3090	35	2	1.15	615278235	200761	22.43	3025	3120	3010	3970	2140	3055	3064.73	2.17	21073	3351	3202	3091	2942	2831	3277	3017	195	915	1000	2190	5	1	19522052	603	33.23	0.66	12	1.03	93.00	4668.00	4950	20230327	-37.58	2770	20231027	11.55	4950	-37.58	20230327	2770	11.55	20231027	4950	-37.58	20230327	2770	11.55	20231027	4.83	N	037030	1000	195 억	424329	N	N	N	N
6	20231130	120457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3100	45	2	1.47	541404815	176864	19.76	3025	3120	3010	3970	2140	3055	3061.14	2.17	16785	3351	3202	3091	2942	2831	3277	3017	195	915	1000	2190	5	1	19522052	605	33.33	0.66	12	0.91	93.00	4668.00	4950	20230327	-37.37	2770	20231027	11.91	4950	-37.37	20230327	2770	11.91	20231027	4950	-37.37	20230327	2770	11.91	20231027	4.83	N	037030	1000	195 억	424329	N	N	N	N
7	20231130	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	10	2	0.33	298863340	98320	10.99	3025	3080	3010	3970	2140	3055	3039.69	2.17	21149	3351	3202	3091	2942	2831	3277	3017	195	915	1000	2190	5	1	19522052	598	32.96	0.66	12	0.50	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	4.83	N	037030	1000	195 억	424329	N	N	N	N
8	20231130	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	10	2	0.33	205560330	67726	7.57	3025	3080	3010	3970	2140	3055	3035.16	2.17	14343	3351	3202	3091	2942	2831	3277	3017	195	915	1000	2190	5	1	19522052	598	32.96	0.66	12	0.35	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	4.83	N	037030	1000	195 억	424329	N	N	N	N
9	20231130	090450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3020	-35	5	-1.15	42268080	13973	1.56	3025	3040	3020	3970	2140	3055	3024.85	2.17	1629	3351	3202	3091	2942	2831	3277	3017	195	915	1000	2190	5	1	19522052	590	32.47	0.65	12	0.07	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	4.83	N	037030	1000	195 억	424329	N	N	N	N
10	20231129	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3055	50	2	1.66	2774061345	891036	1001.58	3010	3240	2980	3905	2105	3005	3113.38	2.43	-48215	3095	3050	3025	2980	2955	3037	2967	195	900	1000	2160	5	1	19522052	596	32.85	0.65	12	4.56	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	4.90	N	037030	1000	195 억	475145	N	N	N	N
11	20231129	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3040	35	2	1.16	2630643930	843775	948.46	3010	3240	2980	3905	2105	3005	3117.71	2.43	-47998	3095	3050	3025	2980	2955	3037	2967	195	900	1000	2160	5	1	19522052	593	32.69	0.65	12	4.32	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	4.90	N	037030	1000	195 억	475145	N	N	N	N
12	20231129	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2990	-15	5	-0.50	231877545	77498	87.11	3010	3035	2980	3905	2105	3005	2992.05	2.43	-6138	3095	3050	3025	2980	2955	3037	2967	195	900	1000	2160	5	1	19522052	584	32.15	0.64	12	0.40	93.00	4668.00	4950	20230327	-39.60	2770	20231027	7.94	4950	-39.60	20230327	2770	7.94	20231027	4950	-39.60	20230327	2770	7.94	20231027	4.90	N	037030	1000	195 억	475145	N	N	N	N
13	20231129	130451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2980	-25	5	-0.83	199885145	66791	75.08	3010	3035	2980	3905	2105	3005	2992.70	2.43	-1979	3095	3050	3025	2980	2955	3037	2967	195	900	1000	2160	5	1	19522052	582	32.04	0.64	12	0.34	93.00	4668.00	4950	20230327	-39.80	2770	20231027	7.58	4950	-39.80	20230327	2770	7.58	20231027	4950	-39.80	20230327	2770	7.58	20231027	4.90	N	037030	1000	195 억	475145	N	N	N	N
14	20231129	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2995	-10	5	-0.33	165382810	55239	62.09	3010	3035	2980	3905	2105	3005	2993.95	2.43	1035	3095	3050	3025	2980	2955	3037	2967	195	900	1000	2160	5	1	19522052	585	32.20	0.64	12	0.28	93.00	4668.00	4950	20230327	-39.49	2770	20231027	8.12	4950	-39.49	20230327	2770	8.12	20231027	4950	-39.49	20230327	2770	8.12	20231027	4.90	N	037030	1000	195 억	475145	N	N	N	N
15	20231129	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2990	-15	5	-0.50	146869375	49058	55.14	3010	3035	2980	3905	2105	3005	2993.79	2.43	1344	3095	3050	3025	2980	2955	3037	2967	195	900	1000	2160	5	1	19522052	584	32.15	0.64	12	0.25	93.00	4668.00	4950	20230327	-39.60	2770	20231027	7.94	4950	-39.60	20230327	2770	7.94	20231027	4950	-39.60	20230327	2770	7.94	20231027	4.90	N	037030	1000	195 억	475145	N	N	N	N
16	20231129	100449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2985	-20	5	-0.67	120341585	40200	45.19	3010	3035	2980	3905	2105	3005	2993.57	2.43	2177	3095	3050	3025	2980	2955	3037	2967	195	900	1000	2160	5	1	19522052	583	32.10	0.64	12	0.21	93.00	4668.00	4950	20230327	-39.70	2770	20231027	7.76	4950	-39.70	20230327	2770	7.76	20231027	4950	-39.70	20230327	2770	7.76	20231027	4.90	N	037030	1000	195 억	475145	N	N	N	N
17	20231129	090446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3020	15	2	0.50	8967130	2978	3.35	3010	3035	3005	3905	2105	3005	3011.12	2.43	-396	3095	3050	3025	2980	2955	3037	2967	195	900	1000	2160	5	1	19522052	590	32.47	0.65	12	0.02	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	4.90	N	037030	1000	195 억	475145	N	N	N	N
18	20231128	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3005	-30	5	-0.99	258960790	85680	73.56	3070	3070	3000	3945	2125	3035	3022.46	2.53	-19425	3198	3116	3073	2991	2948	3095	2970	195	910	1000	2180	5	1	19522052	587	32.31	0.64	12	0.44	93.00	4668.00	4950	20230327	-39.29	2770	20231027	8.48	4950	-39.29	20230327	2770	8.48	20231027	4950	-39.29	20230327	2770	8.48	20231027	4.82	N	037030	1000	195 억	494568	N	N	N	N
19	20231128	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3000	-35	5	-1.15	247075145	81725	70.16	3070	3070	3000	3945	2125	3035	3023.25	2.53	-19217	3198	3116	3073	2991	2948	3095	2970	195	910	1000	2180	5	1	19522052	586	32.26	0.64	12	0.42	93.00	4668.00	4950	20230327	-39.39	2770	20231027	8.30	4950	-39.39	20230327	2770	8.30	20231027	4950	-39.39	20230327	2770	8.30	20231027	4.82	N	037030	1000	195 억	494568	N	N	N	N
20	20231128	140447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3015	-20	5	-0.66	164820955	54366	46.67	3070	3070	3010	3945	2125	3035	3031.69	2.53	-12845	3198	3116	3073	2991	2948	3095	2970	195	910	1000	2180	5	1	19522052	589	32.42	0.65	12	0.28	93.00	4668.00	4950	20230327	-39.09	2770	20231027	8.84	4950	-39.09	20230327	2770	8.84	20231027	4950	-39.09	20230327	2770	8.84	20231027	4.82	N	037030	1000	195 억	494568	N	N	N	N
21	20231128	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3020	-15	5	-0.49	145977485	48116	41.31	3070	3070	3015	3945	2125	3035	3033.87	2.53	-10992	3198	3116	3073	2991	2948	3095	2970	195	910	1000	2180	5	1	19522052	590	32.47	0.65	12	0.25	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	4.82	N	037030	1000	195 억	494568	N	N	N	N
22	20231128	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	0	3	0.00	136168060	44870	38.52	3070	3070	3015	3945	2125	3035	3034.72	2.53	-10443	3198	3116	3073	2991	2948	3095	2970	195	910	1000	2180	5	1	19522052	592	32.63	0.65	12	0.23	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	4.82	N	037030	1000	195 억	494568	N	N	N	N
23	20231128	110446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3020	-15	5	-0.49	125915555	41490	35.62	3070	3070	3015	3945	2125	3035	3034.84	2.53	-9165	3198	3116	3073	2991	2948	3095	2970	195	910	1000	2180	5	1	19522052	590	32.47	0.65	12	0.21	93.00	4668.00	4950	20230327	-38.99	2770	20231027	9.03	4950	-38.99	20230327	2770	9.03	20231027	4950	-38.99	20230327	2770	9.03	20231027	4.82	N	037030	1000	195 억	494568	N	N	N	N
24	20231128	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3015	-20	5	-0.66	104733020	34483	29.60	3070	3070	3015	3945	2125	3035	3037.24	2.53	-8824	3198	3116	3073	2991	2948	3095	2970	195	910	1000	2180	5	1	19522052	589	32.42	0.65	12	0.18	93.00	4668.00	4950	20230327	-39.09	2770	20231027	8.84	4950	-39.09	20230327	2770	8.84	20231027	4950	-39.09	20230327	2770	8.84	20231027	4.82	N	037030	1000	195 억	494568	N	N	N	N
25	20231128	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	30	2	0.99	10179800	3322	2.85	3070	3070	3040	3945	2125	3035	3064.64	2.53	-937	3198	3116	3073	2991	2948	3095	2970	195	910	1000	2180	5	1	19522052	598	32.96	0.66	12	0.02	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	4.82	N	037030	1000	195 억	494568	N	N	N	N
26	20231127	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	-65	5	-2.10	351334980	114542	55.79	3155	3155	3030	4030	2170	3100	3067.62	2.66	-25858	3180	3140	3095	3055	3010	3142	3057	195	930	1000	2230	5	1	19522052	592	32.63	0.65	12	0.59	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	4.84	N	037030	1000	195 억	519983	N	N	N	N
27	20231127	150444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3055	-45	5	-1.45	308277735	100385	48.89	3155	3155	3030	4030	2170	3100	3070.95	2.66	-24359	3180	3140	3095	3055	3010	3142	3057	195	930	1000	2230	5	1	19522052	596	32.85	0.65	12	0.51	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	4.84	N	037030	1000	195 억	519983	N	N	N	N
28	20231127	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	-55	5	-1.77	291992010	95042	46.29	3155	3155	3030	4030	2170	3100	3072.24	2.66	-24674	3180	3140	3095	3055	3010	3142	3057	195	930	1000	2230	5	1	19522052	594	32.74	0.65	12	0.49	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	4.84	N	037030	1000	195 억	519983	N	N	N	N
29	20231127	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	-55	5	-1.77	266419525	86652	42.20	3155	3155	3030	4030	2170	3100	3074.59	2.66	-21330	3180	3140	3095	3055	3010	3142	3057	195	930	1000	2230	5	1	19522052	594	32.74	0.65	12	0.44	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	4.84	N	037030	1000	195 억	519983	N	N	N	N
30	20231127	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3055	-45	5	-1.45	192736445	62428	30.40	3155	3155	3055	4030	2170	3100	3087.34	2.66	-14632	3180	3140	3095	3055	3010	3142	3057	195	930	1000	2230	5	1	19522052	596	32.85	0.65	12	0.32	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	4.84	N	037030	1000	195 억	519983	N	N	N	N
31	20231127	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3085	-15	5	-0.48	151985930	49144	23.93	3155	3155	3060	4030	2170	3100	3092.67	2.66	-11770	3180	3140	3095	3055	3010	3142	3057	195	930	1000	2230	5	1	19522052	602	33.17	0.66	12	0.25	93.00	4668.00	4950	20230327	-37.68	2770	20231027	11.37	4950	-37.68	20230327	2770	11.37	20231027	4950	-37.68	20230327	2770	11.37	20231027	4.84	N	037030	1000	195 억	519983	N	N	N	N
32	20231127	100439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	-35	5	-1.13	110080490	35506	17.29	3155	3155	3060	4030	2170	3100	3100.33	2.66	-11145	3180	3140	3095	3055	3010	3142	3057	195	930	1000	2230	5	1	19522052	598	32.96	0.66	12	0.18	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	4.84	N	037030	1000	195 억	519983	N	N	N	N
33	20231127	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3115	15	2	0.48	45042055	14394	7.01	3155	3155	3105	4030	2170	3100	3129.22	2.66	-6145	3180	3140	3095	3055	3010	3142	3057	195	930	1000	2230	5	1	19522052	608	33.49	0.67	12	0.07	93.00	4668.00	4950	20230327	-37.07	2770	20231027	12.45	4950	-37.07	20230327	2770	12.45	20231027	4950	-37.07	20230327	2770	12.45	20231027	4.84	N	037030	1000	195 억	519983	N	N	N	N
34	20231124	160436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3100	-35	5	-1.12	557561055	180761	32.08	3100	3135	3050	4075	2195	3135	3084.28	2.71	-9171	3288	3211	3118	3041	2948	3250	3080	195	940	1000	2250	5	1	19522052	605	33.33	0.66	12	0.93	93.00	4668.00	4950	20230327	-37.37	2770	20231027	11.91	4950	-37.37	20230327	2770	11.91	20231027	4950	-37.37	20230327	2770	11.91	20231027	4.87	N	037030	1000	195 억	528835	N	N	N	N
35	20231124	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3090	-45	5	-1.44	530628780	172053	30.54	3100	3135	3050	4075	2195	3135	3083.86	2.71	-4849	3288	3211	3118	3041	2948	3250	3080	195	940	1000	2250	5	1	19522052	603	33.23	0.66	12	0.88	93.00	4668.00	4950	20230327	-37.58	2770	20231027	11.55	4950	-37.58	20230327	2770	11.55	20231027	4950	-37.58	20230327	2770	11.55	20231027	4.87	N	037030	1000	195 억	528835	N	N	N	N
36	20231124	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3080	-55	5	-1.75	498594100	161667	28.70	3100	3135	3050	4075	2195	3135	3083.83	2.71	-3183	3288	3211	3118	3041	2948	3250	3080	195	940	1000	2250	5	1	19522052	601	33.12	0.66	12	0.83	93.00	4668.00	4950	20230327	-37.78	2770	20231027	11.19	4950	-37.78	20230327	2770	11.19	20231027	4950	-37.78	20230327	2770	11.19	20231027	4.87	N	037030	1000	195 억	528835	N	N	N	N
37	20231124	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3080	-55	5	-1.75	453842310	147130	26.12	3100	3135	3050	4075	2195	3135	3084.36	2.71	3431	3288	3211	3118	3041	2948	3250	3080	195	940	1000	2250	5	1	19522052	601	33.12	0.66	12	0.75	93.00	4668.00	4950	20230327	-37.78	2770	20231027	11.19	4950	-37.78	20230327	2770	11.19	20231027	4950	-37.78	20230327	2770	11.19	20231027	4.87	N	037030	1000	195 억	528835	N	N	N	N
38	20231124	120444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3070	-65	5	-2.07	428858540	139021	24.68	3100	3135	3050	4075	2195	3135	3084.56	2.71	6585	3288	3211	3118	3041	2948	3250	3080	195	940	1000	2250	5	1	19522052	599	33.01	0.66	12	0.71	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	4.87	N	037030	1000	195 억	528835	N	N	N	N
39	20231124	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3095	-40	5	-1.28	394079155	127707	22.67	3100	3135	3050	4075	2195	3135	3085.50	2.71	7938	3288	3211	3118	3041	2948	3250	3080	195	940	1000	2250	5	1	19522052	604	33.28	0.66	12	0.65	93.00	4668.00	4950	20230327	-37.47	2770	20231027	11.73	4950	-37.47	20230327	2770	11.73	20231027	4950	-37.47	20230327	2770	11.73	20231027	4.87	N	037030	1000	195 억	528835	N	N	N	N
40	20231124	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3080	-55	5	-1.75	333223400	107929	19.16	3100	3135	3050	4075	2195	3135	3087.08	2.71	7727	3288	3211	3118	3041	2948	3250	3080	195	940	1000	2250	5	1	19522052	601	33.12	0.66	12	0.55	93.00	4668.00	4950	20230327	-37.78	2770	20231027	11.19	4950	-37.78	20230327	2770	11.19	20231027	4950	-37.78	20230327	2770	11.19	20231027	4.87	N	037030	1000	195 억	528835	N	N	N	N
41	20231124	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3090	-45	5	-1.44	157263985	50987	9.05	3100	3120	3050	4075	2195	3135	3083.59	2.71	-1717	3288	3211	3118	3041	2948	3250	3080	195	940	1000	2250	5	1	19522052	603	33.23	0.66	12	0.26	93.00	4668.00	4950	20230327	-37.58	2770	20231027	11.55	4950	-37.58	20230327	2770	11.55	20231027	4950	-37.58	20230327	2770	11.55	20231027	4.87	N	037030	1000	195 억	528835	N	N	N	N
42	20231123	160435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3135	105	2	3.47	1623613495	519225	581.43	3045	3195	3025	3935	2125	3030	3126.97	3.00	-57282	3083	3056	3023	2996	2963	3040	2980	195	905	1000	2180	5	1	19522052	612	33.71	0.67	12	2.66	93.00	4668.00	4950	20230327	-36.67	2770	20231027	13.18	4950	-36.67	20230327	2770	13.18	20231027	4950	-36.67	20230327	2770	13.18	20231027	4.88	N	037030	1000	195 억	585565	N	N	N	N
43	20231123	150451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3150	120	2	3.96	1482041025	474158	530.97	3045	3195	3025	3935	2125	3030	3125.63	3.00	-65028	3083	3056	3023	2996	2963	3040	2980	195	905	1000	2180	5	1	19522052	615	33.87	0.67	12	2.43	93.00	4668.00	4950	20230327	-36.36	2770	20231027	13.72	4950	-36.36	20230327	2770	13.72	20231027	4950	-36.36	20230327	2770	13.72	20231027	4.88	N	037030	1000	195 억	585565	N	N	N	N
44	20231123	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3075	45	2	1.49	880218290	281868	315.64	3045	3195	3025	3935	2125	3030	3122.80	3.00	-33508	3083	3056	3023	2996	2963	3040	2980	195	905	1000	2180	5	1	19522052	600	33.06	0.66	12	1.44	93.00	4668.00	4950	20230327	-37.88	2770	20231027	11.01	4950	-37.88	20230327	2770	11.01	20231027	4950	-37.88	20230327	2770	11.01	20231027	4.88	N	037030	1000	195 억	585565	N	N	N	N
45	20231123	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3055	25	2	0.83	97778415	32069	35.91	3045	3070	3025	3935	2125	3030	3049.00	3.00	3008	3083	3056	3023	2996	2963	3040	2980	195	905	1000	2180	5	1	19522052	596	32.85	0.65	12	0.16	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	4.88	N	037030	1000	195 억	585565	N	N	N	N
46	20231123	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	20	2	0.66	82919580	27189	30.45	3045	3070	3025	3935	2125	3030	3049.75	3.00	3690	3083	3056	3023	2996	2963	3040	2980	195	905	1000	2180	5	1	19522052	595	32.80	0.65	12	0.14	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	4.88	N	037030	1000	195 억	585565	N	N	N	N
47	20231123	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3060	30	2	0.99	63167935	20729	23.21	3045	3070	3025	3935	2125	3030	3047.33	3.00	3690	3083	3056	3023	2996	2963	3040	2980	195	905	1000	2180	5	1	19522052	597	32.90	0.66	12	0.11	93.00	4668.00	4950	20230327	-38.18	2770	20231027	10.47	4950	-38.18	20230327	2770	10.47	20231027	4950	-38.18	20230327	2770	10.47	20231027	4.88	N	037030	1000	195 억	585565	N	N	N	N
48	20231123	100442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	20	2	0.66	38069495	12524	14.02	3045	3050	3025	3935	2125	3030	3039.73	3.00	1953	3083	3056	3023	2996	2963	3040	2980	195	905	1000	2180	5	1	19522052	595	32.80	0.65	12	0.06	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	4.88	N	037030	1000	195 억	585565	N	N	N	N
49	20231123	090438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	0	3	0.00	7225075	2384	2.67	3045	3045	3030	3935	2125	3030	3030.65	3.00	-1999	3083	3056	3023	2996	2963	3040	2980	195	905	1000	2180	5	1	19522052	592	32.58	0.65	12	0.01	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	4.88	N	037030	1000	195 억	585565	N	N	N	N
50	20231122	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	-20	5	-0.66	269368935	89215	125.12	3050	3050	2990	3965	2135	3050	3019.29	2.98	2717	3090	3070	3045	3025	3000	3080	3035	195	915	1000	2190	5	1	19522052	592	32.58	0.65	12	0.46	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	4.93	N	037030	1000	195 억	582606	N	N	N	N
51	20231122	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	-5	5	-0.16	226070875	74945	105.11	3050	3050	2990	3965	2135	3050	3016.49	2.98	6889	3090	3070	3045	3025	3000	3080	3035	195	915	1000	2190	5	1	19522052	594	32.74	0.65	12	0.38	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	4.93	N	037030	1000	195 억	582606	N	N	N	N
52	20231122	140428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3025	-25	5	-0.82	183707295	60959	85.49	3050	3050	2990	3965	2135	3050	3013.62	2.98	7341	3090	3070	3045	3025	3000	3080	3035	195	915	1000	2190	5	1	19522052	591	32.53	0.65	12	0.31	93.00	4668.00	4950	20230327	-38.89	2770	20231027	9.21	4950	-38.89	20230327	2770	9.21	20231027	4950	-38.89	20230327	2770	9.21	20231027	4.93	N	037030	1000	195 억	582606	N	N	N	N
53	20231122	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3000	-50	5	-1.64	152113485	50482	70.80	3050	3050	2990	3965	2135	3050	3013.22	2.98	639	3090	3070	3045	3025	3000	3080	3035	195	915	1000	2190	5	1	19522052	586	32.26	0.64	12	0.26	93.00	4668.00	4950	20230327	-39.39	2770	20231027	8.30	4950	-39.39	20230327	2770	8.30	20231027	4950	-39.39	20230327	2770	8.30	20231027	4.93	N	037030	1000	195 억	582606	N	N	N	N
54	20231122	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3000	-50	5	-1.64	111998595	37171	52.13	3050	3050	2990	3965	2135	3050	3013.06	2.98	604	3090	3070	3045	3025	3000	3080	3035	195	915	1000	2190	5	1	19522052	586	32.26	0.64	12	0.19	93.00	4668.00	4950	20230327	-39.39	2770	20231027	8.30	4950	-39.39	20230327	2770	8.30	20231027	4950	-39.39	20230327	2770	8.30	20231027	4.93	N	037030	1000	195 억	582606	N	N	N	N
55	20231122	110503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3015	-35	5	-1.15	86855465	28807	40.40	3050	3050	2990	3965	2135	3050	3015.08	2.98	63	3090	3070	3045	3025	3000	3080	3035	195	915	1000	2190	5	1	19522052	589	32.42	0.65	12	0.15	93.00	4668.00	4950	20230327	-39.09	2770	20231027	8.84	4950	-39.09	20230327	2770	8.84	20231027	4950	-39.09	20230327	2770	8.84	20231027	4.93	N	037030	1000	195 억	582606	N	N	N	N
56	20231122	100451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	-20	5	-0.66	55592635	18416	25.83	3050	3050	2990	3965	2135	3050	3018.71	2.98	-979	3090	3070	3045	3025	3000	3080	3035	195	915	1000	2190	5	1	19522052	592	32.58	0.65	12	0.09	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	4.93	N	037030	1000	195 억	582606	N	N	N	N
57	20231122	090428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3040	-10	5	-0.33	12813740	4223	5.92	3050	3050	3020	3965	2135	3050	3034.27	2.98	-1455	3090	3070	3045	3025	3000	3080	3035	195	915	1000	2190	5	1	19522052	593	32.69	0.65	12	0.02	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	4.93	N	037030	1000	195 억	582606	N	N	N	N
58	20231121	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	20	2	0.66	216424465	71038	108.51	3020	3065	3020	3935	2125	3030	3046.60	2.90	16848	3090	3060	3025	2995	2960	3075	3010	195	905	1000	2180	5	1	19522052	595	32.80	0.65	12	0.36	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	4.91	N	037030	1000	195 억	565758	N	N	N	N
59	20231121	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	20	2	0.66	197278155	64754	98.91	3020	3065	3020	3935	2125	3030	3046.58	2.90	16106	3090	3060	3025	2995	2960	3075	3010	195	905	1000	2180	5	1	19522052	595	32.80	0.65	12	0.33	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	4.91	N	037030	1000	195 억	565758	N	N	N	N
60	20231121	140426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3040	10	2	0.33	170372440	55915	85.41	3020	3065	3020	3935	2125	3030	3046.99	2.90	16305	3090	3060	3025	2995	2960	3075	3010	195	905	1000	2180	5	1	19522052	593	32.69	0.65	12	0.29	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	4.91	N	037030	1000	195 억	565758	N	N	N	N
61	20231121	130425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	35	2	1.16	159966840	52507	80.20	3020	3065	3020	3935	2125	3030	3046.58	2.90	16095	3090	3060	3025	2995	2960	3075	3010	195	905	1000	2180	5	1	19522052	598	32.96	0.66	12	0.27	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	4.91	N	037030	1000	195 억	565758	N	N	N	N
62	20231121	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	20	2	0.66	101445540	33292	50.85	3020	3065	3020	3935	2125	3030	3047.14	2.90	9936	3090	3060	3025	2995	2960	3075	3010	195	905	1000	2180	5	1	19522052	595	32.80	0.65	12	0.17	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	4.91	N	037030	1000	195 억	565758	N	N	N	N
63	20231121	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3055	25	2	0.83	71171900	23382	35.72	3020	3060	3020	3935	2125	3030	3043.88	2.90	8128	3090	3060	3025	2995	2960	3075	3010	195	905	1000	2180	5	1	19522052	596	32.85	0.65	12	0.12	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	4.91	N	037030	1000	195 억	565758	N	N	N	N
64	20231121	100415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	15	2	0.50	47618220	15654	23.91	3020	3060	3020	3935	2125	3030	3041.92	2.90	6301	3090	3060	3025	2995	2960	3075	3010	195	905	1000	2180	5	1	19522052	594	32.74	0.65	12	0.08	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	4.91	N	037030	1000	195 억	565758	N	N	N	N
65	20231121	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3055	25	2	0.83	21106880	6952	10.62	3020	3055	3020	3935	2125	3030	3036.09	2.90	4599	3090	3060	3025	2995	2960	3075	3010	195	905	1000	2180	5	1	19522052	596	32.85	0.65	12	0.04	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	4.91	N	037030	1000	195 억	565758	N	N	N	N
66	20231120	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	55	2	1.85	198523135	65466	61.18	3020	3055	2990	3865	2085	2975	3032.46	2.85	10099	3101	3037	3001	2937	2901	3020	2920	195	890	1000	2140	5	1	19522052	592	32.58	0.65	12	0.34	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	5.01	N	037030	1000	195 억	555893	N	N	N	N
67	20231120	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	60	2	2.02	170348600	56174	52.50	3020	3055	2990	3865	2085	2975	3032.52	2.85	10212	3101	3037	3001	2937	2901	3020	2920	195	890	1000	2140	5	1	19522052	592	32.63	0.65	12	0.29	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	5.01	N	037030	1000	195 억	555893	N	N	N	N
68	20231120	140426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	55	2	1.85	148858910	49087	45.87	3020	3055	2990	3865	2085	2975	3032.55	2.85	8756	3101	3037	3001	2937	2901	3020	2920	195	890	1000	2140	5	1	19522052	592	32.58	0.65	12	0.25	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	5.01	N	037030	1000	195 억	555893	N	N	N	N
69	20231120	130423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	60	2	2.02	126850015	41828	39.09	3020	3055	2990	3865	2085	2975	3032.66	2.85	6121	3101	3037	3001	2937	2901	3020	2920	195	890	1000	2140	5	1	19522052	592	32.63	0.65	12	0.21	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	5.01	N	037030	1000	195 억	555893	N	N	N	N
70	20231120	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3040	65	2	2.18	100008635	32961	30.80	3020	3055	2990	3865	2085	2975	3034.15	2.85	8610	3101	3037	3001	2937	2901	3020	2920	195	890	1000	2140	5	1	19522052	593	32.69	0.65	12	0.17	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	5.01	N	037030	1000	195 억	555893	N	N	N	N
71	20231120	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	70	2	2.35	88376425	29141	27.23	3020	3055	2990	3865	2085	2975	3032.72	2.85	8817	3101	3037	3001	2937	2901	3020	2920	195	890	1000	2140	5	1	19522052	594	32.74	0.65	12	0.15	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	5.01	N	037030	1000	195 억	555893	N	N	N	N
72	20231120	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	70	2	2.35	62693645	20707	19.35	3020	3045	2990	3865	2085	2975	3027.65	2.85	8092	3101	3037	3001	2937	2901	3020	2920	195	890	1000	2140	5	1	19522052	594	32.74	0.65	12	0.11	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	5.01	N	037030	1000	195 억	555893	N	N	N	N
73	20231120	090424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3005	30	2	1.01	9664500	3215	3.00	3020	3020	2990	3865	2085	2975	3006.07	2.85	-2263	3101	3037	3001	2937	2901	3020	2920	195	890	1000	2140	5	1	19522052	587	32.31	0.64	12	0.02	93.00	4668.00	4950	20230327	-39.29	2770	20231027	8.48	4950	-39.29	20230327	2770	8.48	20231027	4950	-39.29	20230327	2770	8.48	20231027	5.01	N	037030	1000	195 억	555893	N	N	N	N
74	20231117	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2975	-80	5	-2.62	318573355	106630	132.67	3060	3065	2965	3970	2140	3055	2987.71	3.17	-62363	3101	3077	3041	3017	2981	3090	3030	195	915	1000	2190	5	1	19522052	581	31.99	0.64	12	0.55	93.00	4668.00	4950	20230327	-39.90	2770	20231027	7.40	4950	-39.90	20230327	2770	7.40	20231027	4950	-39.90	20230327	2770	7.40	20231027	5.03	N	037030	1000	195 억	618250	N	N	N	N
75	20231117	150434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2985	-70	5	-2.29	292081970	97734	121.60	3060	3065	2965	3970	2140	3055	2988.54	3.17	-60894	3101	3077	3041	3017	2981	3090	3030	195	915	1000	2190	5	1	19522052	583	32.10	0.64	12	0.50	93.00	4668.00	4950	20230327	-39.70	2770	20231027	7.76	4950	-39.70	20230327	2770	7.76	20231027	4950	-39.70	20230327	2770	7.76	20231027	5.03	N	037030	1000	195 억	618250	N	N	N	N
76	20231117	140434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2980	-75	5	-2.45	270365330	90458	112.55	3060	3065	2965	3970	2140	3055	2988.85	3.17	-56750	3101	3077	3041	3017	2981	3090	3030	195	915	1000	2190	5	1	19522052	582	32.04	0.64	12	0.46	93.00	4668.00	4950	20230327	-39.80	2770	20231027	7.58	4950	-39.80	20230327	2770	7.58	20231027	4950	-39.80	20230327	2770	7.58	20231027	5.03	N	037030	1000	195 억	618250	N	N	N	N
77	20231117	130431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2975	-80	5	-2.62	211139605	70583	87.82	3060	3065	2970	3970	2140	3055	2991.37	3.17	-42755	3101	3077	3041	3017	2981	3090	3030	195	915	1000	2190	5	1	19522052	581	31.99	0.64	12	0.36	93.00	4668.00	4950	20230327	-39.90	2770	20231027	7.40	4950	-39.90	20230327	2770	7.40	20231027	4950	-39.90	20230327	2770	7.40	20231027	5.03	N	037030	1000	195 억	618250	N	N	N	N
78	20231117	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2980	-75	5	-2.45	166955545	55730	69.34	3060	3065	2975	3970	2140	3055	2995.79	3.17	-35668	3101	3077	3041	3017	2981	3090	3030	195	915	1000	2190	5	1	19522052	582	32.04	0.64	12	0.29	93.00	4668.00	4950	20230327	-39.80	2770	20231027	7.58	4950	-39.80	20230327	2770	7.58	20231027	4950	-39.80	20230327	2770	7.58	20231027	5.03	N	037030	1000	195 억	618250	N	N	N	N
79	20231117	110434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2990	-65	5	-2.13	99897420	33251	41.37	3060	3065	2980	3970	2140	3055	3004.34	3.17	-24527	3101	3077	3041	3017	2981	3090	3030	195	915	1000	2190	5	1	19522052	584	32.15	0.64	12	0.17	93.00	4668.00	4950	20230327	-39.60	2770	20231027	7.94	4950	-39.60	20230327	2770	7.94	20231027	4950	-39.60	20230327	2770	7.94	20231027	5.03	N	037030	1000	195 억	618250	N	N	N	N
80	20231117	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3000	-55	5	-1.80	56351940	18697	23.26	3060	3065	2980	3970	2140	3055	3013.96	3.17	-13932	3101	3077	3041	3017	2981	3090	3030	195	915	1000	2190	5	1	19522052	586	32.26	0.64	12	0.10	93.00	4668.00	4950	20230327	-39.39	2770	20231027	8.30	4950	-39.39	20230327	2770	8.30	20231027	4950	-39.39	20230327	2770	8.30	20231027	5.03	N	037030	1000	195 억	618250	N	N	N	N
81	20231117	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	-5	5	-0.16	10927365	3581	4.46	3060	3065	3030	3970	2140	3055	3051.48	3.17	-2713	3101	3077	3041	3017	2981	3090	3030	195	915	1000	2190	5	1	19522052	595	32.80	0.65	12	0.02	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	5.03	N	037030	1000	195 억	618250	N	N	N	N
82	20231116	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	10	2	0.33	237573450	78301	67.76	3020	3065	3005	3950	2130	3040	3034.10	3.09	15154	3090	3065	3035	3010	2980	3077	3022	195	910	1000	2180	5	1	19522052	595	32.80	0.65	12	0.40	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	5.04	N	037030	1000	195 억	603171	N	N	N	N
83	20231116	150431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	10	2	0.33	219800155	72462	62.71	3020	3065	3005	3950	2130	3040	3033.32	3.09	14224	3090	3065	3035	3010	2980	3077	3022	195	910	1000	2180	5	1	19522052	595	32.80	0.65	12	0.37	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	5.04	N	037030	1000	195 억	603171	N	N	N	N
84	20231116	140421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	-10	5	-0.33	190285900	62766	54.32	3020	3065	3005	3950	2130	3040	3031.67	3.09	12464	3090	3065	3035	3010	2980	3077	3022	195	910	1000	2180	5	1	19522052	592	32.58	0.65	12	0.32	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	5.04	N	037030	1000	195 억	603171	N	N	N	N
85	20231116	130430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	-5	5	-0.16	148764665	49080	42.47	3020	3065	3005	3950	2130	3040	3031.06	3.09	10775	3090	3065	3035	3010	2980	3077	3022	195	910	1000	2180	5	1	19522052	592	32.63	0.65	12	0.25	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	5.04	N	037030	1000	195 억	603171	N	N	N	N
86	20231116	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3055	15	2	0.49	120018095	39609	34.28	3020	3065	3005	3950	2130	3040	3030.07	3.09	8506	3090	3065	3035	3010	2980	3077	3022	195	910	1000	2180	5	1	19522052	596	32.85	0.65	12	0.20	93.00	4668.00	4950	20230327	-38.28	2770	20231027	10.29	4950	-38.28	20230327	2770	10.29	20231027	4950	-38.28	20230327	2770	10.29	20231027	5.04	N	037030	1000	195 억	603171	N	N	N	N
87	20231116	110429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	-10	5	-0.33	78512470	25942	22.45	3020	3065	3005	3950	2130	3040	3026.46	3.09	4414	3090	3065	3035	3010	2980	3077	3022	195	910	1000	2180	5	1	19522052	592	32.58	0.65	12	0.13	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	5.04	N	037030	1000	195 억	603171	N	N	N	N
88	20231116	100429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3010	-30	5	-0.99	21535490	7131	6.17	3020	3035	3005	3950	2130	3040	3019.98	3.09	-16	3090	3065	3035	3010	2980	3077	3022	195	910	1000	2180	5	1	19522052	588	32.37	0.64	12	0.04	93.00	4668.00	4950	20230327	-39.19	2770	20231027	8.66	4950	-39.19	20230327	2770	8.66	20231027	4950	-39.19	20230327	2770	8.66	20231027	5.04	N	037030	1000	195 억	603171	N	N	N	N
89	20231116	090428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3040	0	3	0.00	0	0	0.00	0	0	0	3950	2130	3040	0.00	3.09	0	3090	3065	3035	3010	2980	3077	3022	195	910	1000	2180	5	1	19522052	593	32.69	0.65	12	0.00	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	5.04	N	037030	1000	195 억	603171	N	N	N	N
90	20231115	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3040	35	2	1.16	346843490	114073	135.66	3025	3060	3005	3905	2105	3005	3040.54	2.96	24802	3075	3040	2970	2935	2865	3057	2952	195	900	1000	2160	5	1	19522052	593	32.69	0.65	12	0.58	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	5.15	N	037030	1000	195 억	578368	N	N	N	N
91	20231115	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	30	2	1.00	324321895	106661	126.84	3025	3060	3005	3905	2105	3005	3040.68	2.96	24841	3075	3040	2970	2935	2865	3057	2952	195	900	1000	2160	5	1	19522052	592	32.63	0.65	12	0.55	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	5.15	N	037030	1000	195 억	578368	N	N	N	N
92	20231115	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	25	2	0.83	298141830	98031	116.58	3025	3060	3005	3905	2105	3005	3041.30	2.96	22944	3075	3040	2970	2935	2865	3057	2952	195	900	1000	2160	5	1	19522052	592	32.58	0.65	12	0.50	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	5.15	N	037030	1000	195 억	578368	N	N	N	N
93	20231115	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	30	2	1.00	275056780	90424	107.53	3025	3060	3005	3905	2105	3005	3041.86	2.96	21448	3075	3040	2970	2935	2865	3057	2952	195	900	1000	2160	5	1	19522052	592	32.63	0.65	12	0.46	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	5.15	N	037030	1000	195 억	578368	N	N	N	N
94	20231115	120437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	40	2	1.33	243994325	80212	95.39	3025	3060	3005	3905	2105	3005	3041.87	2.96	17517	3075	3040	2970	2935	2865	3057	2952	195	900	1000	2160	5	1	19522052	594	32.74	0.65	12	0.41	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	5.15	N	037030	1000	195 억	578368	N	N	N	N
95	20231115	110439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3045	40	2	1.33	173063300	56957	67.73	3025	3060	3005	3905	2105	3005	3038.49	2.96	20087	3075	3040	2970	2935	2865	3057	2952	195	900	1000	2160	5	1	19522052	594	32.74	0.65	12	0.29	93.00	4668.00	4950	20230327	-38.48	2770	20231027	9.93	4950	-38.48	20230327	2770	9.93	20231027	4950	-38.48	20230327	2770	9.93	20231027	5.15	N	037030	1000	195 억	578368	N	N	N	N
96	20231115	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3040	35	2	1.16	136638995	45016	53.53	3025	3060	3005	3905	2105	3005	3035.34	2.96	22429	3075	3040	2970	2935	2865	3057	2952	195	900	1000	2160	5	1	19522052	593	32.69	0.65	12	0.23	93.00	4668.00	4950	20230327	-38.59	2770	20231027	9.75	4950	-38.59	20230327	2770	9.75	20231027	4950	-38.59	20230327	2770	9.75	20231027	5.15	N	037030	1000	195 억	578368	N	N	N	N
97	20231115	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	30	2	1.00	36993125	12252	14.57	3025	3035	3005	3905	2105	3005	3019.35	2.96	-681	3075	3040	2970	2935	2865	3057	2952	195	900	1000	2160	5	1	19522052	592	32.63	0.65	12	0.06	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	5.15	N	037030	1000	195 억	578368	N	N	N	N
98	20231114	160429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3005	90	2	3.09	247411600	83186	91.98	2900	3005	2900	3785	2045	2915	2974.19	2.87	18130	2985	2950	2900	2865	2815	2967	2882	195	870	1000	2090	5	1	19522052	587	32.31	0.64	12	0.43	93.00	4668.00	4950	20230327	-39.29	2770	20231027	8.48	4950	-39.29	20230327	2770	8.48	20231027	4950	-39.29	20230327	2770	8.48	20231027	5.29	N	037030	1000	195 억	560234	N	N	N	N
99	20231114	150430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2995	80	2	2.74	217336115	73159	80.89	2900	2995	2900	3785	2045	2915	2970.74	2.87	17034	2985	2950	2900	2865	2815	2967	2882	195	870	1000	2090	5	1	19522052	585	32.20	0.64	12	0.37	93.00	4668.00	4950	20230327	-39.49	2770	20231027	8.12	4950	-39.49	20230327	2770	8.12	20231027	4950	-39.49	20230327	2770	8.12	20231027	5.29	N	037030	1000	195 억	560234	N	N	N	N
100	20231114	140429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2980	65	2	2.23	179764180	60546	66.95	2900	2990	2900	3785	2045	2915	2969.05	2.87	18144	2985	2950	2900	2865	2815	2967	2882	195	870	1000	2090	5	1	19522052	582	32.04	0.64	12	0.31	93.00	4668.00	4950	20230327	-39.80	2770	20231027	7.58	4950	-39.80	20230327	2770	7.58	20231027	4950	-39.80	20230327	2770	7.58	20231027	5.29	N	037030	1000	195 억	560234	N	N	N	N
101	20231114	130431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2990	75	2	2.57	154247510	51993	57.49	2900	2990	2900	3785	2045	2915	2966.70	2.87	19595	2985	2950	2900	2865	2815	2967	2882	195	870	1000	2090	5	1	19522052	584	32.15	0.64	12	0.27	93.00	4668.00	4950	20230327	-39.60	2770	20231027	7.94	4950	-39.60	20230327	2770	7.94	20231027	4950	-39.60	20230327	2770	7.94	20231027	5.29	N	037030	1000	195 억	560234	N	N	N	N
102	20231114	120431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2955	40	2	1.37	120363825	40614	44.91	2900	2985	2900	3785	2045	2915	2963.60	2.87	16310	2985	2950	2900	2865	2815	2967	2882	195	870	1000	2090	5	1	19522052	577	31.77	0.63	12	0.21	93.00	4668.00	4950	20230327	-40.30	2770	20231027	6.68	4950	-40.30	20230327	2770	6.68	20231027	4950	-40.30	20230327	2770	6.68	20231027	5.29	N	037030	1000	195 억	560234	N	N	N	N
103	20231114	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2985	70	2	2.40	101934045	34418	38.06	2900	2985	2900	3785	2045	2915	2961.65	2.87	17339	2985	2950	2900	2865	2815	2967	2882	195	870	1000	2090	5	1	19522052	583	32.10	0.64	12	0.18	93.00	4668.00	4950	20230327	-39.70	2770	20231027	7.76	4950	-39.70	20230327	2770	7.76	20231027	4950	-39.70	20230327	2770	7.76	20231027	5.29	N	037030	1000	195 억	560234	N	N	N	N
104	20231114	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2985	70	2	2.40	68522990	23187	25.64	2900	2985	2900	3785	2045	2915	2955.23	2.87	14554	2985	2950	2900	2865	2815	2967	2882	195	870	1000	2090	5	1	19522052	583	32.10	0.64	12	0.12	93.00	4668.00	4950	20230327	-39.70	2770	20231027	7.76	4950	-39.70	20230327	2770	7.76	20231027	4950	-39.70	20230327	2770	7.76	20231027	5.29	N	037030	1000	195 억	560234	N	N	N	N
105	20231114	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2940	25	2	0.86	12071075	4148	4.59	2900	2940	2900	3785	2045	2915	2910.10	2.87	1178	2985	2950	2900	2865	2815	2967	2882	195	870	1000	2090	5	1	19522052	574	31.61	0.63	12	0.02	93.00	4668.00	4950	20230327	-40.61	2770	20231027	6.14	4950	-40.61	20230327	2770	6.14	20231027	4950	-40.61	20230327	2770	6.14	20231027	5.29	N	037030	1000	195 억	560234	N	N	N	N
106	20231113	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2915	25	2	0.87	258453225	89063	57.84	2910	2935	2850	3755	2025	2890	2901.88	2.93	-13115	3030	2960	2920	2850	2810	2940	2830	195	865	1000	2080	5	1	19522052	569	31.34	0.62	12	0.46	93.00	4668.00	4950	20230327	-41.11	2770	20231027	5.23	4950	-41.11	20230327	2770	5.23	20231027	4950	-41.11	20230327	2770	5.23	20231027	5.32	N	037030	1000	195 억	572956	N	N	N	N
107	20231113	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2910	20	2	0.69	234465880	80832	52.49	2910	2935	2850	3755	2025	2890	2900.66	2.93	-13067	3030	2960	2920	2850	2810	2940	2830	195	865	1000	2080	5	1	19522052	568	31.29	0.62	12	0.41	93.00	4668.00	4950	20230327	-41.21	2770	20231027	5.05	4950	-41.21	20230327	2770	5.05	20231027	4950	-41.21	20230327	2770	5.05	20231027	5.32	N	037030	1000	195 억	572956	N	N	N	N
108	20231113	140421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2930	40	2	1.38	203488705	70204	45.59	2910	2930	2850	3755	2025	2890	2898.53	2.93	-12781	3030	2960	2920	2850	2810	2940	2830	195	865	1000	2080	5	1	19522052	572	31.51	0.63	12	0.36	93.00	4668.00	4950	20230327	-40.81	2770	20231027	5.78	4950	-40.81	20230327	2770	5.78	20231027	4950	-40.81	20230327	2770	5.78	20231027	5.32	N	037030	1000	195 억	572956	N	N	N	N
109	20231113	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2905	15	2	0.52	150167120	51883	33.69	2910	2925	2850	3755	2025	2890	2894.34	2.93	-8468	3030	2960	2920	2850	2810	2940	2830	195	865	1000	2080	5	1	19522052	567	31.24	0.62	12	0.27	93.00	4668.00	4950	20230327	-41.31	2770	20231027	4.87	4950	-41.31	20230327	2770	4.87	20231027	4950	-41.31	20230327	2770	4.87	20231027	5.32	N	037030	1000	195 억	572956	N	N	N	N
110	20231113	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2895	5	2	0.17	136913650	47308	30.72	2910	2925	2850	3755	2025	2890	2894.09	2.93	-6591	3030	2960	2920	2850	2810	2940	2830	195	865	1000	2080	5	1	19522052	565	31.13	0.62	12	0.24	93.00	4668.00	4950	20230327	-41.52	2770	20231027	4.51	4950	-41.52	20230327	2770	4.51	20231027	4950	-41.52	20230327	2770	4.51	20231027	5.32	N	037030	1000	195 억	572956	N	N	N	N
111	20231113	110421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2890	0	3	0.00	104987935	36284	23.56	2910	2925	2850	3755	2025	2890	2893.50	2.93	-1902	3030	2960	2920	2850	2810	2940	2830	195	865	1000	2080	5	1	19522052	564	31.08	0.62	12	0.19	93.00	4668.00	4950	20230327	-41.62	2770	20231027	4.33	4950	-41.62	20230327	2770	4.33	20231027	4950	-41.62	20230327	2770	4.33	20231027	5.32	N	037030	1000	195 억	572956	N	N	N	N
112	20231113	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2905	15	2	0.52	94098675	32519	21.12	2910	2925	2850	3755	2025	2890	2893.65	2.93	-478	3030	2960	2920	2850	2810	2940	2830	195	865	1000	2080	5	1	19522052	567	31.24	0.62	12	0.17	93.00	4668.00	4950	20230327	-41.31	2770	20231027	4.87	4950	-41.31	20230327	2770	4.87	20231027	4950	-41.31	20230327	2770	4.87	20231027	5.32	N	037030	1000	195 억	572956	N	N	N	N
113	20231113	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2905	15	2	0.52	13907900	4770	3.10	2910	2925	2905	3755	2025	2890	2915.70	2.93	-1052	3030	2960	2920	2850	2810	2940	2830	195	865	1000	2080	5	1	19522052	567	31.24	0.62	12	0.02	93.00	4668.00	4950	20230327	-41.31	2770	20231027	4.87	4950	-41.31	20230327	2770	4.87	20231027	4950	-41.31	20230327	2770	4.87	20231027	5.32	N	037030	1000	195 억	572956	N	N	N	N
114	20231110	160440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2890	-95	5	-3.18	438397390	150308	96.72	2990	2990	2880	3880	2090	2985	2916.66	2.85	16167	3125	3055	3020	2950	2915	3037	2932	195	895	1000	2140	5	1	19522052	564	31.08	0.62	12	0.77	93.00	4668.00	4950	20230327	-41.62	2770	20231027	4.33	4950	-41.62	20230327	2770	4.33	20231027	4950	-41.62	20230327	2770	4.33	20231027	5.30	N	037030	1000	195 억	556790	N	N	N	N
115	20231110	150429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2915	-70	5	-2.35	417984880	143263	92.19	2990	2990	2880	3880	2090	2985	2917.61	2.85	16921	3125	3055	3020	2950	2915	3037	2932	195	895	1000	2140	5	1	19522052	569	31.34	0.62	12	0.73	93.00	4668.00	4950	20230327	-41.11	2770	20231027	5.23	4950	-41.11	20230327	2770	5.23	20231027	4950	-41.11	20230327	2770	5.23	20231027	5.30	N	037030	1000	195 억	556790	N	N	N	N
116	20231110	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2900	-85	5	-2.85	354296600	121219	78.00	2990	2990	2895	3880	2090	2985	2922.78	2.85	19759	3125	3055	3020	2950	2915	3037	2932	195	895	1000	2140	5	1	19522052	566	31.18	0.62	12	0.62	93.00	4668.00	4950	20230327	-41.41	2770	20231027	4.69	4950	-41.41	20230327	2770	4.69	20231027	4950	-41.41	20230327	2770	4.69	20231027	5.30	N	037030	1000	195 억	556790	N	N	N	N
117	20231110	130427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2925	-60	5	-2.01	270013290	92228	59.35	2990	2990	2900	3880	2090	2985	2927.67	2.85	21618	3125	3055	3020	2950	2915	3037	2932	195	895	1000	2140	5	1	19522052	571	31.45	0.63	12	0.47	93.00	4668.00	4950	20230327	-40.91	2770	20231027	5.60	4950	-40.91	20230327	2770	5.60	20231027	4950	-40.91	20230327	2770	5.60	20231027	5.30	N	037030	1000	195 억	556790	N	N	N	N
118	20231110	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2925	-60	5	-2.01	244739670	83585	53.79	2990	2990	2900	3880	2090	2985	2928.03	2.85	26747	3125	3055	3020	2950	2915	3037	2932	195	895	1000	2140	5	1	19522052	571	31.45	0.63	12	0.43	93.00	4668.00	4950	20230327	-40.91	2770	20231027	5.60	4950	-40.91	20230327	2770	5.60	20231027	4950	-40.91	20230327	2770	5.60	20231027	5.30	N	037030	1000	195 억	556790	N	N	N	N
119	20231110	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2960	-25	5	-0.84	214428300	73223	47.12	2990	2990	2900	3880	2090	2985	2928.43	2.85	27103	3125	3055	3020	2950	2915	3037	2932	195	895	1000	2140	5	1	19522052	578	31.83	0.63	12	0.38	93.00	4668.00	4950	20230327	-40.20	2770	20231027	6.86	4950	-40.20	20230327	2770	6.86	20231027	4950	-40.20	20230327	2770	6.86	20231027	5.30	N	037030	1000	195 억	556790	N	N	N	N
120	20231110	100426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2950	-35	5	-1.17	188090550	64240	41.34	2990	2990	2900	3880	2090	2985	2927.94	2.85	26107	3125	3055	3020	2950	2915	3037	2932	195	895	1000	2140	5	1	19522052	576	31.72	0.63	12	0.33	93.00	4668.00	4950	20230327	-40.40	2770	20231027	6.50	4950	-40.40	20230327	2770	6.50	20231027	4950	-40.40	20230327	2770	6.50	20231027	5.30	N	037030	1000	195 억	556790	N	N	N	N
121	20231110	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2975	-10	5	-0.34	12934065	4340	2.79	2990	2990	2975	3880	2090	2985	2980.20	2.85	409	3125	3055	3020	2950	2915	3037	2932	195	895	1000	2140	5	1	19522052	581	31.99	0.64	12	0.02	93.00	4668.00	4950	20230327	-39.90	2770	20231027	7.40	4950	-39.90	20230327	2770	7.40	20231027	4950	-39.90	20230327	2770	7.40	20231027	5.30	N	037030	1000	195 억	556790	N	N	N	N
122	20231109	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2985	-85	5	-2.77	465387145	153277	115.69	3075	3090	2985	3990	2150	3070	3036.56	2.87	-3209	3196	3132	3101	3037	3006	3117	3022	195	920	1000	2210	5	1	19522052	583	32.10	0.64	12	0.79	93.00	4668.00	4950	20230327	-39.70	2770	20231027	7.76	4950	-39.70	20230327	2770	7.76	20231027	4950	-39.70	20230327	2770	7.76	20231027	5.27	N	037030	1000	195 억	560295	N	N	N	N
123	20231109	150416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3010	-60	5	-1.95	395397710	129898	98.04	3075	3090	3000	3990	2150	3070	3043.91	2.87	-5825	3196	3132	3101	3037	3006	3117	3022	195	920	1000	2210	5	1	19522052	588	32.37	0.64	12	0.67	93.00	4668.00	4950	20230327	-39.19	2770	20231027	8.66	4950	-39.19	20230327	2770	8.66	20231027	4950	-39.19	20230327	2770	8.66	20231027	5.27	N	037030	1000	195 억	560295	N	N	N	N
124	20231109	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3030	-40	5	-1.30	355823805	116762	88.13	3075	3090	3000	3990	2150	3070	3047.43	2.87	-5161	3196	3132	3101	3037	3006	3117	3022	195	920	1000	2210	5	1	19522052	592	32.58	0.65	12	0.60	93.00	4668.00	4950	20230327	-38.79	2770	20231027	9.39	4950	-38.79	20230327	2770	9.39	20231027	4950	-38.79	20230327	2770	9.39	20231027	5.27	N	037030	1000	195 억	560295	N	N	N	N
125	20231109	130416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3035	-35	5	-1.14	285278365	93424	70.51	3075	3090	3025	3990	2150	3070	3053.59	2.87	2924	3196	3132	3101	3037	3006	3117	3022	195	920	1000	2210	5	1	19522052	592	32.63	0.65	12	0.48	93.00	4668.00	4950	20230327	-38.69	2770	20231027	9.57	4950	-38.69	20230327	2770	9.57	20231027	4950	-38.69	20230327	2770	9.57	20231027	5.27	N	037030	1000	195 억	560295	N	N	N	N
126	20231109	120418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3065	-5	5	-0.16	225327420	73695	55.62	3075	3090	3025	3990	2150	3070	3057.57	2.87	4732	3196	3132	3101	3037	3006	3117	3022	195	920	1000	2210	5	1	19522052	598	32.96	0.66	12	0.38	93.00	4668.00	4950	20230327	-38.08	2770	20231027	10.65	4950	-38.08	20230327	2770	10.65	20231027	4950	-38.08	20230327	2770	10.65	20231027	5.27	N	037030	1000	195 억	560295	N	N	N	N
127	20231109	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	-20	5	-0.65	196192500	64155	48.42	3075	3090	3025	3990	2150	3070	3058.10	2.87	6445	3196	3132	3101	3037	3006	3117	3022	195	920	1000	2210	5	1	19522052	595	32.80	0.65	12	0.33	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	5.27	N	037030	1000	195 억	560295	N	N	N	N
128	20231109	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3050	-20	5	-0.65	154745925	50635	38.22	3075	3090	3025	3990	2150	3070	3056.11	2.87	8531	3196	3132	3101	3037	3006	3117	3022	195	920	1000	2210	5	1	19522052	595	32.80	0.65	12	0.26	93.00	4668.00	4950	20230327	-38.38	2770	20231027	10.11	4950	-38.38	20230327	2770	10.11	20231027	4950	-38.38	20230327	2770	10.11	20231027	5.27	N	037030	1000	195 억	560295	N	N	N	N
129	20231109	090414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3090	20	2	0.65	32348700	10563	7.97	3075	3090	3050	3990	2150	3070	3062.45	2.87	-285	3196	3132	3101	3037	3006	3117	3022	195	920	1000	2210	5	1	19522052	603	33.23	0.66	12	0.05	93.00	4668.00	4950	20230327	-37.58	2770	20231027	11.55	4950	-37.58	20230327	2770	11.55	20231027	4950	-37.58	20230327	2770	11.55	20231027	5.27	N	037030	1000	195 억	560295	N	N	N	N
130	20231108	160412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3070	-40	5	-1.29	406624935	130764	58.36	3115	3165	3070	4040	2180	3110	3109.62	2.91	-8086	3236	3172	3131	3067	3026	3152	3047	195	930	1000	2230	5	1	19522052	599	33.01	0.66	12	0.67	93.00	4668.00	4950	20230327	-37.98	2770	20231027	10.83	4950	-37.98	20230327	2770	10.83	20231027	4950	-37.98	20230327	2770	10.83	20231027	5.36	N	037030	1000	195 억	568356	N	N	N	N
131	20231108	150415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3090	-20	5	-0.64	328498295	105377	47.03	3115	3165	3085	4040	2180	3110	3117.36	2.91	-10339	3236	3172	3131	3067	3026	3152	3047	195	930	1000	2230	5	1	19522052	603	33.23	0.66	12	0.54	93.00	4668.00	4950	20230327	-37.58	2770	20231027	11.55	4950	-37.58	20230327	2770	11.55	20231027	4950	-37.58	20230327	2770	11.55	20231027	5.36	N	037030	1000	195 억	568356	N	N	N	N
132	20231108	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3110	0	3	0.00	248549380	79564	35.51	3115	3165	3090	4040	2180	3110	3123.89	2.91	505	3236	3172	3131	3067	3026	3152	3047	195	930	1000	2230	5	1	19522052	607	33.44	0.67	12	0.41	93.00	4668.00	4950	20230327	-37.17	2770	20231027	12.27	4950	-37.17	20230327	2770	12.27	20231027	4950	-37.17	20230327	2770	12.27	20231027	5.36	N	037030	1000	195 억	568356	N	N	N	N
133	20231108	130414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3105	-5	5	-0.16	226323830	72415	32.32	3115	3165	3090	4040	2180	3110	3125.37	2.91	-104	3236	3172	3131	3067	3026	3152	3047	195	930	1000	2230	5	1	19522052	606	33.39	0.67	12	0.37	93.00	4668.00	4950	20230327	-37.27	2770	20231027	12.09	4950	-37.27	20230327	2770	12.09	20231027	4950	-37.27	20230327	2770	12.09	20231027	5.36	N	037030	1000	195 억	568356	N	N	N	N
134	20231108	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3125	15	2	0.48	191688485	61285	27.35	3115	3165	3090	4040	2180	3110	3127.82	2.91	7475	3236	3172	3131	3067	3026	3152	3047	195	930	1000	2230	5	1	19522052	610	33.60	0.67	12	0.31	93.00	4668.00	4950	20230327	-36.87	2770	20231027	12.82	4950	-36.87	20230327	2770	12.82	20231027	4950	-36.87	20230327	2770	12.82	20231027	5.36	N	037030	1000	195 억	568356	N	N	N	N
135	20231108	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3125	15	2	0.48	181609115	58056	25.91	3115	3165	3090	4040	2180	3110	3128.17	2.91	7888	3236	3172	3131	3067	3026	3152	3047	195	930	1000	2230	5	1	19522052	610	33.60	0.67	12	0.30	93.00	4668.00	4950	20230327	-36.87	2770	20231027	12.82	4950	-36.87	20230327	2770	12.82	20231027	4950	-36.87	20230327	2770	12.82	20231027	5.36	N	037030	1000	195 억	568356	N	N	N	N
136	20231108	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3130	20	2	0.64	124191420	39592	17.67	3115	3165	3110	4040	2180	3110	3136.78	2.91	12084	3236	3172	3131	3067	3026	3152	3047	195	930	1000	2230	5	1	19522052	611	33.66	0.67	12	0.20	93.00	4668.00	4950	20230327	-36.77	2770	20231027	13.00	4950	-36.77	20230327	2770	13.00	20231027	4950	-36.77	20230327	2770	13.00	20231027	5.36	N	037030	1000	195 억	568356	N	N	N	N
137	20231108	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3115	5	2	0.16	7441220	2384	1.06	3115	3130	3115	4040	2180	3110	3121.32	2.91	179	3236	3172	3131	3067	3026	3152	3047	195	930	1000	2230	5	1	19522052	608	33.49	0.67	12	0.01	93.00	4668.00	4950	20230327	-37.07	2770	20231027	12.45	4950	-37.07	20230327	2770	12.45	20231027	4950	-37.07	20230327	2770	12.45	20231027	5.36	N	037030	1000	195 억	568356	N	N	N	N
138	20231107	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3110	-50	5	-1.58	695144645	221931	58.14	3195	3195	3090	4105	2215	3160	3132.26	2.93	-3575	3240	3200	3155	3115	3070	3177	3092	195	945	1000	2270	5	1	19522052	607	33.44	0.67	12	1.14	93.00	4668.00	4950	20230327	-37.17	2770	20231027	12.27	4950	-37.17	20230327	2770	12.27	20231027	4950	-37.17	20230327	2770	12.27	20231027	5.29	N	037030	1000	195 억	571992	N	N	N	N
139	20231107	150413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3130	-30	5	-0.95	656836940	209625	54.91	3195	3195	3090	4105	2215	3160	3133.35	2.93	-7625	3240	3200	3155	3115	3070	3177	3092	195	945	1000	2270	5	1	19522052	611	33.66	0.67	12	1.07	93.00	4668.00	4950	20230327	-36.77	2770	20231027	13.00	4950	-36.77	20230327	2770	13.00	20231027	4950	-36.77	20230327	2770	13.00	20231027	5.29	N	037030	1000	195 억	571992	N	N	N	N
140	20231107	140417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3130	-30	5	-0.95	622052030	198489	52.00	3195	3195	3090	4105	2215	3160	3133.89	2.93	-8485	3240	3200	3155	3115	3070	3177	3092	195	945	1000	2270	5	1	19522052	611	33.66	0.67	12	1.02	93.00	4668.00	4950	20230327	-36.77	2770	20231027	13.00	4950	-36.77	20230327	2770	13.00	20231027	4950	-36.77	20230327	2770	13.00	20231027	5.29	N	037030	1000	195 억	571992	N	N	N	N
141	20231107	130414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3105	-55	5	-1.74	600710450	191639	50.20	3195	3195	3090	4105	2215	3160	3134.55	2.93	-7975	3240	3200	3155	3115	3070	3177	3092	195	945	1000	2270	5	1	19522052	606	33.39	0.67	12	0.98	93.00	4668.00	4950	20230327	-37.27	2770	20231027	12.09	4950	-37.27	20230327	2770	12.09	20231027	4950	-37.27	20230327	2770	12.09	20231027	5.29	N	037030	1000	195 억	571992	N	N	N	N
142	20231107	120410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3095	-65	5	-2.06	538490145	171583	44.95	3195	3195	3095	4105	2215	3160	3138.32	2.93	-2869	3240	3200	3155	3115	3070	3177	3092	195	945	1000	2270	5	1	19522052	604	33.28	0.66	12	0.88	93.00	4668.00	4950	20230327	-37.47	2770	20231027	11.73	4950	-37.47	20230327	2770	11.73	20231027	4950	-37.47	20230327	2770	11.73	20231027	5.29	N	037030	1000	195 억	571992	N	N	N	N
143	20231107	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3125	-35	5	-1.11	420079120	133471	34.96	3195	3195	3105	4105	2215	3160	3147.31	2.93	10237	3240	3200	3155	3115	3070	3177	3092	195	945	1000	2270	5	1	19522052	610	33.60	0.67	12	0.68	93.00	4668.00	4950	20230327	-36.87	2770	20231027	12.82	4950	-36.87	20230327	2770	12.82	20231027	4950	-36.87	20230327	2770	12.82	20231027	5.29	N	037030	1000	195 억	571992	N	N	N	N
144	20231107	100416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3140	-20	5	-0.63	289099935	91548	23.98	3195	3195	3105	4105	2215	3160	3157.90	2.93	-11725	3240	3200	3155	3115	3070	3177	3092	195	945	1000	2270	5	1	19522052	613	33.76	0.67	12	0.47	93.00	4668.00	4950	20230327	-36.57	2770	20231027	13.36	4950	-36.57	20230327	2770	13.36	20231027	4950	-36.57	20230327	2770	13.36	20231027	5.29	N	037030	1000	195 억	571992	N	N	N	N
145	20231107	090407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3160	0	3	0.00	90855260	28682	7.51	3195	3195	3140	4105	2215	3160	3167.76	2.93	-19749	3240	3200	3155	3115	3070	3177	3092	195	945	1000	2270	5	1	19522052	617	33.98	0.68	12	0.15	93.00	4668.00	4950	20230327	-36.16	2770	20231027	14.08	4950	-36.16	20230327	2770	14.08	20231027	4950	-36.16	20230327	2770	14.08	20231027	5.29	N	037030	1000	195 억	571992	N	N	N	N
146	20231106	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3160	-5	5	-0.16	1184675995	375051	106.83	3185	3195	3110	4110	2220	3165	3158.71	2.89	8360	3248	3206	3128	3086	3008	3227	3107	195	945	1000	2270	5	1	19522052	617	33.98	0.68	12	1.92	93.00	4668.00	4950	20230327	-36.16	2770	20231027	14.08	4950	-36.16	20230327	2770	14.08	20231027	4950	-36.16	20230327	2770	14.08	20231027	5.36	N	037030	1000	195 억	563234	N	N	N	N
147	20231106	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3170	5	2	0.16	1131980160	358395	102.09	3185	3195	3110	4110	2220	3165	3158.47	2.89	2472	3248	3206	3128	3086	3008	3227	3107	195	945	1000	2270	5	1	19522052	619	34.09	0.68	12	1.84	93.00	4668.00	4950	20230327	-35.96	2770	20231027	14.44	4950	-35.96	20230327	2770	14.44	20231027	4950	-35.96	20230327	2770	14.44	20231027	5.36	N	037030	1000	195 억	563234	N	N	N	N
148	20231106	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3180	15	2	0.47	931684375	295233	84.10	3185	3195	3110	4110	2220	3165	3155.76	2.89	10699	3248	3206	3128	3086	3008	3227	3107	195	945	1000	2270	5	1	19522052	621	34.19	0.68	12	1.51	93.00	4668.00	4950	20230327	-35.76	2770	20231027	14.80	4950	-35.76	20230327	2770	14.80	20231027	4950	-35.76	20230327	2770	14.80	20231027	5.36	N	037030	1000	195 억	563234	N	N	N	N
149	20231106	130409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3165	0	3	0.00	822618305	260752	74.28	3185	3195	3110	4110	2220	3165	3154.79	2.89	1588	3248	3206	3128	3086	3008	3227	3107	195	945	1000	2270	5	1	19522052	618	34.03	0.68	12	1.34	93.00	4668.00	4950	20230327	-36.06	2770	20231027	14.26	4950	-36.06	20230327	2770	14.26	20231027	4950	-36.06	20230327	2770	14.26	20231027	5.36	N	037030	1000	195 억	563234	N	N	N	N
150	20231106	120406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3170	5	2	0.16	729012575	231128	65.84	3185	3195	3110	4110	2220	3165	3154.15	2.89	3409	3248	3206	3128	3086	3008	3227	3107	195	945	1000	2270	5	1	19522052	619	34.09	0.68	12	1.18	93.00	4668.00	4950	20230327	-35.96	2770	20231027	14.44	4950	-35.96	20230327	2770	14.44	20231027	4950	-35.96	20230327	2770	14.44	20231027	5.36	N	037030	1000	195 억	563234	N	N	N	N
151	20231106	110407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3170	5	2	0.16	563790995	178973	50.98	3185	3195	3110	4110	2220	3165	3150.15	2.89	-6010	3248	3206	3128	3086	3008	3227	3107	195	945	1000	2270	5	1	19522052	619	34.09	0.68	12	0.92	93.00	4668.00	4950	20230327	-35.96	2770	20231027	14.44	4950	-35.96	20230327	2770	14.44	20231027	4950	-35.96	20230327	2770	14.44	20231027	5.36	N	037030	1000	195 억	563234	N	N	N	N
152	20231106	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3170	5	2	0.16	427929615	136072	38.76	3185	3195	3110	4110	2220	3165	3144.88	2.89	-8119	3248	3206	3128	3086	3008	3227	3107	195	945	1000	2270	5	1	19522052	619	34.09	0.68	12	0.70	93.00	4668.00	4950	20230327	-35.96	2770	20231027	14.44	4950	-35.96	20230327	2770	14.44	20231027	4950	-35.96	20230327	2770	14.44	20231027	5.36	N	037030	1000	195 억	563234	N	N	N	N
153	20231106	090406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3130	-35	5	-1.11	127973980	40479	11.53	3185	3195	3115	4110	2220	3165	3161.49	2.89	-5570	3248	3206	3128	3086	3008	3227	3107	195	945	1000	2270	5	1	19522052	611	33.66	0.67	12	0.21	93.00	4668.00	4950	20230327	-36.77	2770	20231027	13.00	4950	-36.77	20230327	2770	13.00	20231027	4950	-36.77	20230327	2770	13.00	20231027	5.36	N	037030	1000	195 억	563234	N	N	N	N
154	20231103	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3165	15	2	0.48	1088617060	347792	80.38	3140	3170	3050	4095	2205	3150	3129.99	2.60	53401	3246	3197	3136	3087	3026	3222	3112	195	945	1000	2260	5	1	19522052	618	34.03	0.68	12	1.78	93.00	4668.00	4950	20230327	-36.06	2770	20231027	14.26	4950	-36.06	20230327	2770	14.26	20231027	4950	-36.06	20230327	2770	14.26	20231027	5.37	N	037030	1000	195 억	507640	N	N	N	N
155	20231103	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3150	0	3	0.00	995835290	318426	73.59	3140	3170	3050	4095	2205	3150	3127.37	2.60	54875	3246	3197	3136	3087	3026	3222	3112	195	945	1000	2260	5	1	19522052	615	33.87	0.67	12	1.63	93.00	4668.00	4950	20230327	-36.36	2770	20231027	13.72	4950	-36.36	20230327	2770	13.72	20231027	4950	-36.36	20230327	2770	13.72	20231027	5.37	N	037030	1000	195 억	507640	N	N	N	N
156	20231103	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3155	5	2	0.16	910445030	291282	67.32	3140	3170	3050	4095	2205	3150	3125.65	2.60	52623	3246	3197	3136	3087	3026	3222	3112	195	945	1000	2260	5	1	19522052	616	33.92	0.68	12	1.49	93.00	4668.00	4950	20230327	-36.26	2770	20231027	13.90	4950	-36.26	20230327	2770	13.90	20231027	4950	-36.26	20230327	2770	13.90	20231027	5.37	N	037030	1000	195 억	507640	N	N	N	N
157	20231103	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3135	-15	5	-0.48	857100960	274278	63.39	3140	3170	3050	4095	2205	3150	3124.94	2.60	50632	3246	3197	3136	3087	3026	3222	3112	195	945	1000	2260	5	1	19522052	612	33.71	0.67	12	1.40	93.00	4668.00	4950	20230327	-36.67	2770	20231027	13.18	4950	-36.67	20230327	2770	13.18	20231027	4950	-36.67	20230327	2770	13.18	20231027	5.37	N	037030	1000	195 억	507640	N	N	N	N
158	20231103	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3140	-10	5	-0.32	752695910	241125	55.73	3140	3170	3050	4095	2205	3150	3121.60	2.60	45076	3246	3197	3136	3087	3026	3222	3112	195	945	1000	2260	5	1	19522052	613	33.76	0.67	12	1.24	93.00	4668.00	4950	20230327	-36.57	2770	20231027	13.36	4950	-36.57	20230327	2770	13.36	20231027	4950	-36.57	20230327	2770	13.36	20231027	5.37	N	037030	1000	195 억	507640	N	N	N	N
159	20231103	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3140	-10	5	-0.32	671261550	215203	49.74	3140	3170	3050	4095	2205	3150	3119.20	2.60	39452	3246	3197	3136	3087	3026	3222	3112	195	945	1000	2260	5	1	19522052	613	33.76	0.67	12	1.10	93.00	4668.00	4950	20230327	-36.57	2770	20231027	13.36	4950	-36.57	20230327	2770	13.36	20231027	4950	-36.57	20230327	2770	13.36	20231027	5.37	N	037030	1000	195 억	507640	N	N	N	N
160	20231103	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3090	-60	5	-1.90	465659260	149576	34.57	3140	3165	3050	4095	2205	3150	3113.20	2.60	16813	3246	3197	3136	3087	3026	3222	3112	195	945	1000	2260	5	1	19522052	603	33.23	0.66	12	0.77	93.00	4668.00	4950	20230327	-37.58	2770	20231027	11.55	4950	-37.58	20230327	2770	11.55	20231027	4950	-37.58	20230327	2770	11.55	20231027	5.37	N	037030	1000	195 억	507640	N	N	N	N
161	20231103	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3165	15	2	0.48	55517085	17660	4.08	3140	3165	3135	4095	2205	3150	3143.66	2.60	-429	3246	3197	3136	3087	3026	3222	3112	195	945	1000	2260	5	1	19522052	618	34.03	0.68	12	0.09	93.00	4668.00	4950	20230327	-36.06	2770	20231027	14.26	4950	-36.06	20230327	2770	14.26	20231027	4950	-36.06	20230327	2770	14.26	20231027	5.37	N	037030	1000	195 억	507640	N	N	N	N
162	20231102	160358	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3150	35	2	1.12	1344894480	428162	51.46	3140	3185	3075	4045	2185	3115	3141.11	2.47	24682	3298	3206	3138	3046	2978	3172	3012	195	930	1000	2240	5	1	19522052	615	33.87	0.67	12	2.19	93.00	4668.00	4950	20230327	-36.36	2770	20231027	13.72	4950	-36.36	20230327	2770	13.72	20231027	4950	-36.36	20230327	2770	13.72	20231027	5.23	N	037030	1000	195 억	482958	N	N	N	N
163	20231102	150402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3135	20	2	0.64	1186864550	378044	45.44	3140	3185	3075	4045	2185	3115	3139.52	2.47	11433	3298	3206	3138	3046	2978	3172	3012	195	930	1000	2240	5	1	19522052	612	33.71	0.67	12	1.94	93.00	4668.00	4950	20230327	-36.67	2770	20231027	13.18	4950	-36.67	20230327	2770	13.18	20231027	4950	-36.67	20230327	2770	13.18	20231027	5.23	N	037030	1000	195 억	482958	N	N	N	N
164	20231102	140355	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3160	45	2	1.44	1077243870	343162	41.25	3140	3185	3075	4045	2185	3115	3139.21	2.47	8914	3298	3206	3138	3046	2978	3172	3012	195	930	1000	2240	5	1	19522052	617	33.98	0.68	12	1.76	93.00	4668.00	4950	20230327	-36.16	2770	20231027	14.08	4950	-36.16	20230327	2770	14.08	20231027	4950	-36.16	20230327	2770	14.08	20231027	5.23	N	037030	1000	195 억	482958	N	N	N	N
165	20231102	130359	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3160	45	2	1.44	947746060	301988	36.30	3140	3185	3075	4045	2185	3115	3138.40	2.47	-1359	3298	3206	3138	3046	2978	3172	3012	195	930	1000	2240	5	1	19522052	617	33.98	0.68	12	1.55	93.00	4668.00	4950	20230327	-36.16	2770	20231027	14.08	4950	-36.16	20230327	2770	14.08	20231027	4950	-36.16	20230327	2770	14.08	20231027	5.23	N	037030	1000	195 억	482958	N	N	N	N
166	20231102	120356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3185	70	2	2.25	825767275	263351	31.65	3140	3185	3075	4045	2185	3115	3135.66	2.47	783	3298	3206	3138	3046	2978	3172	3012	195	930	1000	2240	5	1	19522052	622	34.25	0.68	12	1.35	93.00	4668.00	4950	20230327	-35.66	2770	20231027	14.98	4950	-35.66	20230327	2770	14.98	20231027	4950	-35.66	20230327	2770	14.98	20231027	5.23	N	037030	1000	195 억	482958	N	N	N	N
167	20231102	110356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3155	40	2	1.28	616018680	197124	23.69	3140	3170	3075	4045	2185	3115	3125.06	2.47	-4541	3298	3206	3138	3046	2978	3172	3012	195	930	1000	2240	5	1	19522052	616	33.92	0.68	12	1.01	93.00	4668.00	4950	20230327	-36.26	2770	20231027	13.90	4950	-36.26	20230327	2770	13.90	20231027	4950	-36.26	20230327	2770	13.90	20231027	5.23	N	037030	1000	195 억	482958	N	N	N	N
168	20231102	100356	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3130	15	2	0.48	401116490	128848	15.49	3140	3170	3075	4045	2185	3115	3113.09	2.47	-5943	3298	3206	3138	3046	2978	3172	3012	195	930	1000	2240	5	1	19522052	611	33.66	0.67	12	0.66	93.00	4668.00	4950	20230327	-36.77	2770	20231027	13.00	4950	-36.77	20230327	2770	13.00	20231027	4950	-36.77	20230327	2770	13.00	20231027	5.23	N	037030	1000	195 억	482958	N	N	N	N
169	20231102	090400	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3120	5	2	0.16	92648755	29522	3.55	3140	3170	3115	4045	2185	3115	3138.72	2.47	-6441	3298	3206	3138	3046	2978	3172	3012	195	930	1000	2240	5	1	19522052	609	33.55	0.67	12	0.15	93.00	4668.00	4950	20230327	-36.97	2770	20231027	12.64	4950	-36.97	20230327	2770	12.64	20231027	4950	-36.97	20230327	2770	12.64	20231027	5.23	N	037030	1000	195 억	482958	N	N	N	N
170	20231101	160357	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3115	55	2	1.80	2567888115	818377	43.02	3125	3230	3070	3975	2145	3060	3138.50	2.36	26694	3396	3227	3141	2972	2886	3185	2930	195	915	1000	2200	5	1	19522052	608	33.49	0.67	12	4.19	93.00	4668.00	4950	20230327	-37.07	2770	20231027	12.45	4950	-37.07	20230327	2770	12.45	20231027	4950	-37.07	20230327	2770	12.45	20231027	4.84	N	037030	1000	195 억	460429	N	N	N	N
171	20231101	150355	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3095	35	2	1.14	2380491965	758045	39.85	3125	3230	3070	3975	2145	3060	3141.07	2.36	4683	3396	3227	3141	2972	2886	3185	2930	195	915	1000	2200	5	1	19522052	604	33.28	0.66	12	3.88	93.00	4668.00	4950	20230327	-37.47	2770	20231027	11.73	4950	-37.47	20230327	2770	11.73	20231027	4950	-37.47	20230327	2770	11.73	20231027	4.84	N	037030	1000	195 억	460429	N	N	N	N
172	20231101	140351	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3100	40	2	1.31	2142032595	680938	35.79	3125	3230	3070	3975	2145	3060	3146.62	2.36	18331	3396	3227	3141	2972	2886	3185	2930	195	915	1000	2200	5	1	19522052	605	33.33	0.66	12	3.49	93.00	4668.00	4950	20230327	-37.37	2770	20231027	11.91	4950	-37.37	20230327	2770	11.91	20231027	4950	-37.37	20230327	2770	11.91	20231027	4.84	N	037030	1000	195 억	460429	N	N	N	N
173	20231101	130355	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3105	45	2	1.47	1982395860	629615	33.10	3125	3230	3070	3975	2145	3060	3149.60	2.36	28963	3396	3227	3141	2972	2886	3185	2930	195	915	1000	2200	5	1	19522052	606	33.39	0.67	12	3.23	93.00	4668.00	4950	20230327	-37.27	2770	20231027	12.09	4950	-37.27	20230327	2770	12.09	20231027	4950	-37.27	20230327	2770	12.09	20231027	4.84	N	037030	1000	195 억	460429	N	N	N	N
174	20231101	120402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3140	80	2	2.61	1732816770	549571	28.89	3125	3230	3070	3975	2145	3060	3154.27	2.36	57842	3396	3227	3141	2972	2886	3185	2930	195	915	1000	2200	5	1	19522052	613	33.76	0.67	12	2.82	93.00	4668.00	4950	20230327	-36.57	2770	20231027	13.36	4950	-36.57	20230327	2770	13.36	20231027	4950	-36.57	20230327	2770	13.36	20231027	4.84	N	037030	1000	195 억	460429	N	N	N	N
175	20231101	110405	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3140	80	2	2.61	1610071265	510448	26.83	3125	3230	3070	3975	2145	3060	3155.57	2.36	54309	3396	3227	3141	2972	2886	3185	2930	195	915	1000	2200	5	1	19522052	613	33.76	0.67	12	2.61	93.00	4668.00	4950	20230327	-36.57	2770	20231027	13.36	4950	-36.57	20230327	2770	13.36	20231027	4950	-36.57	20230327	2770	13.36	20231027	4.84	N	037030	1000	195 억	460429	N	N	N	N
176	20231101	100400	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3165	105	2	3.43	1293433585	409680	21.53	3125	3230	3070	3975	2145	3060	3158.91	2.36	38714	3396	3227	3141	2972	2886	3185	2930	195	915	1000	2200	5	1	19522052	618	34.03	0.68	12	2.10	93.00	4668.00	4950	20230327	-36.06	2770	20231027	14.26	4950	-36.06	20230327	2770	14.26	20231027	4950	-36.06	20230327	2770	14.26	20231027	4.84	N	037030	1000	195 억	460429	N	N	N	N
177	20231101	090402	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3095	35	2	1.14	163041740	52504	2.76	3125	3125	3080	3975	2145	3060	3112.49	2.36	-1302	3396	3227	3141	2972	2886	3185	2930	195	915	1000	2200	5	1	19522052	604	33.28	0.66	12	0.27	93.00	4668.00	4950	20230327	-37.47	2770	20231027	11.73	4950	-37.47	20230327	2770	11.73	20231027	4950	-37.47	20230327	2770	11.73	20231027	4.84	N	037030	1000	195 억	460429	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History