KissMeData/100590/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	0	3	0.00	151335960	30818	113.63	4880	4950	4880	6370	3435	4905	4910.64	0.55	-2036	4941	4922	4886	4867	4831	4932	4877	79	1465	500	3040	5	1	15830023	776	19.46	0.78	12	0.19	252.00	6249.00	10380	20230919	-52.75	4720	20240419	3.92	6150	-20.24	20240117	4720	3.92	20240419	10380	-52.75	20230919	4720	3.92	20240419	3.51	N	100590	500	79 억	87535	N	N	9	N	N
3	20240430	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	0	3	0.00	148228485	30184	111.29	4880	4950	4880	6370	3435	4905	4910.83	0.55	-2058	4941	4922	4886	4867	4831	4932	4877	79	1465	500	3040	5	1	15830023	776	19.46	0.78	12	0.19	252.00	6249.00	10380	20230919	-52.75	4720	20240419	3.92	6150	-20.24	20240117	4720	3.92	20240419	10380	-52.75	20230919	4720	3.92	20240419	3.51	N	100590	500	79 억	87535	N	N	18	N	N
4	20240430	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-5	5	-0.10	122595430	24948	91.98	4880	4950	4880	6370	3435	4905	4914.04	0.55	-526	4941	4922	4886	4867	4831	4932	4877	79	1465	500	3040	5	1	15830023	776	19.44	0.78	12	0.16	252.00	6249.00	10380	20230919	-52.79	4720	20240419	3.81	6150	-20.33	20240117	4720	3.81	20240419	10380	-52.79	20230919	4720	3.81	20240419	3.51	N	100590	500	79 억	87535	N	N	18	N	N
5	20240430	130808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	0	3	0.00	108828345	22141	81.63	4880	4950	4880	6370	3435	4905	4915.24	0.55	1833	4941	4922	4886	4867	4831	4932	4877	79	1465	500	3040	5	1	15830023	776	19.46	0.78	12	0.14	252.00	6249.00	10380	20230919	-52.75	4720	20240419	3.92	6150	-20.24	20240117	4720	3.92	20240419	10380	-52.75	20230919	4720	3.92	20240419	3.51	N	100590	500	79 억	87535	N	N	18	N	N
6	20240430	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	10	2	0.20	99438990	20236	74.61	4880	4950	4880	6370	3435	4905	4913.96	0.55	1843	4941	4922	4886	4867	4831	4932	4877	79	1465	500	3040	5	1	15830023	778	19.50	0.79	12	0.13	252.00	6249.00	10380	20230919	-52.65	4720	20240419	4.13	6150	-20.08	20240117	4720	4.13	20240419	10380	-52.65	20230919	4720	4.13	20240419	3.51	N	100590	500	79 억	87535	N	N	18	N	N
7	20240430	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	0	3	0.00	80286290	16328	60.20	4880	4950	4880	6370	3435	4905	4917.09	0.55	3349	4941	4922	4886	4867	4831	4932	4877	79	1465	500	3040	5	1	15830023	776	19.46	0.78	12	0.10	252.00	6249.00	10380	20230919	-52.75	4720	20240419	3.92	6150	-20.24	20240117	4720	3.92	20240419	10380	-52.75	20230919	4720	3.92	20240419	3.51	N	100590	500	79 억	87535	N	N	18	N	N
8	20240430	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	5	2	0.10	50134510	10184	37.55	4880	4950	4880	6370	3435	4905	4922.87	0.55	3453	4941	4922	4886	4867	4831	4932	4877	79	1465	500	3040	5	1	15830023	777	19.48	0.79	12	0.06	252.00	6249.00	10380	20230919	-52.70	4720	20240419	4.03	6150	-20.16	20240117	4720	4.03	20240419	10380	-52.70	20230919	4720	4.03	20240419	3.51	N	100590	500	79 억	87535	N	N	18	N	N
9	20240430	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	35	2	0.71	24829220	5051	18.62	4880	4945	4880	6370	3435	4905	4915.70	0.55	496	4941	4922	4886	4867	4831	4932	4877	79	1465	500	3040	5	1	15830023	782	19.60	0.79	12	0.03	252.00	6249.00	10380	20230919	-52.41	4720	20240419	4.66	6150	-19.67	20240117	4720	4.66	20240419	10380	-52.41	20230919	4720	4.66	20240419	3.51	N	100590	500	79 억	87535	N	N	18	N	N
10	20240429	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	55	2	1.13	132576340	27122	153.86	4860	4905	4850	6300	3395	4850	4888.15	0.49	10484	4913	4881	4848	4816	4783	4897	4832	79	1450	500	3000	5	1	15830023	776	19.46	0.78	12	0.17	252.00	6249.00	10380	20230919	-52.75	4720	20240419	3.92	6150	-20.24	20240117	4720	3.92	20240419	10380	-52.75	20230919	4720	3.92	20240419	3.50	N	100590	500	79 억	77060	N	N	18	N	N
11	20240429	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	45	2	0.93	126205660	25823	146.49	4860	4905	4850	6300	3395	4850	4887.34	0.49	10491	4913	4881	4848	4816	4783	4897	4832	79	1450	500	3000	5	1	15830023	775	19.42	0.78	12	0.16	252.00	6249.00	10380	20230919	-52.84	4720	20240419	3.71	6150	-20.41	20240117	4720	3.71	20240419	10380	-52.84	20230919	4720	3.71	20240419	3.50	N	100590	500	79 억	77060	N	N	44	N	N
12	20240429	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	40	2	0.82	95710200	19592	111.14	4860	4905	4850	6300	3395	4850	4885.17	0.49	7730	4913	4881	4848	4816	4783	4897	4832	79	1450	500	3000	5	1	15830023	774	19.40	0.78	12	0.12	252.00	6249.00	10380	20230919	-52.89	4720	20240419	3.60	6150	-20.49	20240117	4720	3.60	20240419	10380	-52.89	20230919	4720	3.60	20240419	3.50	N	100590	500	79 억	77060	N	N	44	N	N
13	20240429	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	35	2	0.72	75304070	15424	87.50	4860	4900	4850	6300	3395	4850	4882.27	0.49	4076	4913	4881	4848	4816	4783	4897	4832	79	1450	500	3000	5	1	15830023	773	19.38	0.78	12	0.10	252.00	6249.00	10380	20230919	-52.94	4720	20240419	3.50	6150	-20.57	20240117	4720	3.50	20240419	10380	-52.94	20230919	4720	3.50	20240419	3.50	N	100590	500	79 억	77060	N	N	44	N	N
14	20240429	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	45	2	0.93	62244900	12755	72.36	4860	4900	4850	6300	3395	4850	4880.04	0.49	2154	4913	4881	4848	4816	4783	4897	4832	79	1450	500	3000	5	1	15830023	775	19.42	0.78	12	0.08	252.00	6249.00	10380	20230919	-52.84	4720	20240419	3.71	6150	-20.41	20240117	4720	3.71	20240419	10380	-52.84	20230919	4720	3.71	20240419	3.50	N	100590	500	79 억	77060	N	N	44	N	N
15	20240429	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	35	2	0.72	35780810	7342	41.65	4860	4895	4850	6300	3395	4850	4873.44	0.49	2132	4913	4881	4848	4816	4783	4897	4832	79	1450	500	3000	5	1	15830023	773	19.38	0.78	12	0.05	252.00	6249.00	10380	20230919	-52.94	4720	20240419	3.50	6150	-20.57	20240117	4720	3.50	20240419	10380	-52.94	20230919	4720	3.50	20240419	3.50	N	100590	500	79 억	77060	N	N	44	N	N
16	20240429	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	40	2	0.82	32822480	6736	38.21	4860	4895	4850	6300	3395	4850	4872.70	0.49	2376	4913	4881	4848	4816	4783	4897	4832	79	1450	500	3000	5	1	15830023	774	19.40	0.78	12	0.04	252.00	6249.00	10380	20230919	-52.89	4720	20240419	3.60	6150	-20.49	20240117	4720	3.60	20240419	10380	-52.89	20230919	4720	3.60	20240419	3.50	N	100590	500	79 억	77060	N	N	44	N	N
17	20240429	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	25	2	0.52	7175350	1478	8.38	4860	4875	4850	6300	3395	4850	4854.77	0.49	-656	4913	4881	4848	4816	4783	4897	4832	79	1450	500	3000	5	1	15830023	772	19.35	0.78	12	0.01	252.00	6249.00	10380	20230919	-53.03	4720	20240419	3.28	6150	-20.73	20240117	4720	3.28	20240419	10380	-53.03	20230919	4720	3.28	20240419	3.50	N	100590	500	79 억	77060	N	N	44	N	N
18	20240426	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	10	2	0.21	82700120	17059	92.69	4845	4880	4815	6290	3390	4840	4847.86	0.49	-1189	4886	4862	4831	4807	4776	4847	4792	79	1450	500	3000	5	1	15830023	768	19.25	0.78	12	0.11	252.00	6249.00	10380	20230919	-53.28	4720	20240419	2.75	6150	-21.14	20240117	4720	2.75	20240419	10380	-53.28	20230919	4720	2.75	20240419	3.55	N	100590	500	79 억	78229	N	N	44	N	N
19	20240426	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	5	2	0.10	74682100	15405	83.70	4845	4880	4815	6290	3390	4840	4847.91	0.49	-1287	4886	4862	4831	4807	4776	4847	4792	79	1450	500	3000	5	1	15830023	767	19.23	0.78	12	0.10	252.00	6249.00	10380	20230919	-53.32	4720	20240419	2.65	6150	-21.22	20240117	4720	2.65	20240419	10380	-53.32	20230919	4720	2.65	20240419	3.55	N	100590	500	79 억	78229	N	N	20	N	N
20	20240426	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	10	2	0.21	61400965	12662	68.80	4845	4880	4815	6290	3390	4840	4849.23	0.49	-2170	4886	4862	4831	4807	4776	4847	4792	79	1450	500	3000	5	1	15830023	768	19.25	0.78	12	0.08	252.00	6249.00	10380	20230919	-53.28	4720	20240419	2.75	6150	-21.14	20240117	4720	2.75	20240419	10380	-53.28	20230919	4720	2.75	20240419	3.55	N	100590	500	79 억	78229	N	N	20	N	N
21	20240426	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	0	3	0.00	46848985	9662	52.50	4845	4880	4815	6290	3390	4840	4848.79	0.49	-1783	4886	4862	4831	4807	4776	4847	4792	79	1450	500	3000	5	1	15830023	766	19.21	0.77	12	0.06	252.00	6249.00	10380	20230919	-53.37	4720	20240419	2.54	6150	-21.30	20240117	4720	2.54	20240419	10380	-53.37	20230919	4720	2.54	20240419	3.55	N	100590	500	79 억	78229	N	N	20	N	N
22	20240426	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	5	2	0.10	45890530	9464	51.42	4845	4880	4815	6290	3390	4840	4848.96	0.49	-1623	4886	4862	4831	4807	4776	4847	4792	79	1450	500	3000	5	1	15830023	767	19.23	0.78	12	0.06	252.00	6249.00	10380	20230919	-53.32	4720	20240419	2.65	6150	-21.22	20240117	4720	2.65	20240419	10380	-53.32	20230919	4720	2.65	20240419	3.55	N	100590	500	79 억	78229	N	N	20	N	N
23	20240426	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	5	2	0.10	35723160	7362	40.00	4845	4880	4815	6290	3390	4840	4852.37	0.49	-1241	4886	4862	4831	4807	4776	4847	4792	79	1450	500	3000	5	1	15830023	767	19.23	0.78	12	0.05	252.00	6249.00	10380	20230919	-53.32	4720	20240419	2.65	6150	-21.22	20240117	4720	2.65	20240419	10380	-53.32	20230919	4720	2.65	20240419	3.55	N	100590	500	79 억	78229	N	N	20	N	N
24	20240426	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	15	2	0.31	22870965	4708	25.58	4845	4880	4840	6290	3390	4840	4857.89	0.49	-496	4886	4862	4831	4807	4776	4847	4792	79	1450	500	3000	5	1	15830023	769	19.27	0.78	12	0.03	252.00	6249.00	10380	20230919	-53.23	4720	20240419	2.86	6150	-21.06	20240117	4720	2.86	20240419	10380	-53.23	20230919	4720	2.86	20240419	3.55	N	100590	500	79 억	78229	N	N	20	N	N
25	20240426	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	25	2	0.52	1412600	291	1.58	4845	4865	4845	6290	3390	4840	4854.30	0.49	88	4886	4862	4831	4807	4776	4847	4792	79	1450	500	3000	5	1	15830023	770	19.31	0.78	12	0.00	252.00	6249.00	10380	20230919	-53.13	4720	20240419	3.07	6150	-20.89	20240117	4720	3.07	20240419	10380	-53.13	20230919	4720	3.07	20240419	3.55	N	100590	500	79 억	78229	N	N	20	N	N
26	20240425	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	-5	5	-0.10	88682345	18367	36.04	4845	4855	4800	6290	3395	4845	4828.07	0.48	2053	4931	4887	4841	4797	4751	4910	4820	79	1445	500	3000	5	1	15830023	766	19.21	0.77	12	0.12	252.00	6249.00	10380	20230919	-53.37	4720	20240419	2.54	6150	-21.30	20240117	4720	2.54	20240419	10380	-53.37	20230919	4720	2.54	20240419	3.49	N	100590	500	79 억	76096	N	N	20	N	N
27	20240425	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	-5	5	-0.10	82745995	17140	33.63	4845	4855	4800	6290	3395	4845	4827.42	0.48	2073	4931	4887	4841	4797	4751	4910	4820	79	1445	500	3000	5	1	15830023	766	19.21	0.77	12	0.11	252.00	6249.00	10380	20230919	-53.37	4720	20240419	2.54	6150	-21.30	20240117	4720	2.54	20240419	10380	-53.37	20230919	4720	2.54	20240419	3.49	N	100590	500	79 억	76096	N	N	36	N	N
28	20240425	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	0	3	0.00	73236025	15174	29.77	4845	4855	4800	6290	3395	4845	4826.13	0.48	2067	4931	4887	4841	4797	4751	4910	4820	79	1445	500	3000	5	1	15830023	767	19.23	0.78	12	0.10	252.00	6249.00	10380	20230919	-53.32	4720	20240419	2.65	6150	-21.22	20240117	4720	2.65	20240419	10380	-53.32	20230919	4720	2.65	20240419	3.49	N	100590	500	79 억	76096	N	N	36	N	N
29	20240425	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	-20	5	-0.41	61323990	12708	24.93	4845	4855	4800	6290	3395	4845	4825.27	0.48	1213	4931	4887	4841	4797	4751	4910	4820	79	1445	500	3000	5	1	15830023	764	19.15	0.77	12	0.08	252.00	6249.00	10380	20230919	-53.52	4720	20240419	2.22	6150	-21.54	20240117	4720	2.22	20240419	10380	-53.52	20230919	4720	2.22	20240419	3.49	N	100590	500	79 억	76096	N	N	36	N	N
30	20240425	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	-10	5	-0.21	55878495	11580	22.72	4845	4855	4800	6290	3395	4845	4825.04	0.48	979	4931	4887	4841	4797	4751	4910	4820	79	1445	500	3000	5	1	15830023	765	19.19	0.77	12	0.07	252.00	6249.00	10380	20230919	-53.42	4720	20240419	2.44	6150	-21.38	20240117	4720	2.44	20240419	10380	-53.42	20230919	4720	2.44	20240419	3.49	N	100590	500	79 억	76096	N	N	36	N	N
31	20240425	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	5	2	0.10	28722245	5953	11.68	4845	4855	4800	6290	3395	4845	4824.03	0.48	569	4931	4887	4841	4797	4751	4910	4820	79	1445	500	3000	5	1	15830023	768	19.25	0.78	12	0.04	252.00	6249.00	10380	20230919	-53.28	4720	20240419	2.75	6150	-21.14	20240117	4720	2.75	20240419	10380	-53.28	20230919	4720	2.75	20240419	3.49	N	100590	500	79 억	76096	N	N	36	N	N
32	20240425	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	5	2	0.10	24214845	5019	9.85	4845	4855	4800	6290	3395	4845	4823.67	0.48	599	4931	4887	4841	4797	4751	4910	4820	79	1445	500	3000	5	1	15830023	768	19.25	0.78	12	0.03	252.00	6249.00	10380	20230919	-53.28	4720	20240419	2.75	6150	-21.14	20240117	4720	2.75	20240419	10380	-53.28	20230919	4720	2.75	20240419	3.49	N	100590	500	79 억	76096	N	N	36	N	N
33	20240425	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	-5	5	-0.10	6066500	1258	2.47	4845	4845	4805	6290	3395	4845	4817.32	0.48	-355	4931	4887	4841	4797	4751	4910	4820	79	1445	500	3000	5	1	15830023	766	19.21	0.77	12	0.01	252.00	6249.00	10380	20230919	-53.37	4720	20240419	2.54	6150	-21.30	20240117	4720	2.54	20240419	10380	-53.37	20230919	4720	2.54	20240419	3.49	N	100590	500	79 억	76096	N	N	36	N	N
34	20240424	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	75	2	1.57	245969180	50829	169.33	4795	4885	4795	6200	3340	4770	4839.49	0.35	20270	4833	4801	4773	4741	4713	4817	4757	79	1430	500	2950	5	1	15830023	767	19.23	0.78	12	0.32	252.00	6249.00	10380	20230919	-53.32	4720	20240419	2.65	6150	-21.22	20240117	4720	2.65	20240419	10380	-53.32	20230919	4720	2.65	20240419	3.47	N	100590	500	79 억	55345	N	N	36	N	N
35	20240424	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	75	2	1.57	239849935	49566	165.13	4795	4885	4795	6200	3340	4770	4839.43	0.35	20210	4833	4801	4773	4741	4713	4817	4757	79	1430	500	2950	5	1	15830023	767	19.23	0.78	12	0.31	252.00	6249.00	10380	20230919	-53.32	4720	20240419	2.65	6150	-21.22	20240117	4720	2.65	20240419	10380	-53.32	20230919	4720	2.65	20240419	3.47	N	100590	500	79 억	55345	N	N	5	N	N
36	20240424	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	80	2	1.68	231203475	47781	159.18	4795	4885	4795	6200	3340	4770	4839.26	0.35	18588	4833	4801	4773	4741	4713	4817	4757	79	1430	500	2950	5	1	15830023	768	19.25	0.78	12	0.30	252.00	6249.00	10380	20230919	-53.28	4720	20240419	2.75	6150	-21.14	20240117	4720	2.75	20240419	10380	-53.28	20230919	4720	2.75	20240419	3.47	N	100590	500	79 억	55345	N	N	5	N	N
37	20240424	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	85	2	1.78	197001515	40710	135.62	4795	4885	4795	6200	3340	4770	4839.67	0.35	15401	4833	4801	4773	4741	4713	4817	4757	79	1430	500	2950	5	1	15830023	769	19.27	0.78	12	0.26	252.00	6249.00	10380	20230919	-53.23	4720	20240419	2.86	6150	-21.06	20240117	4720	2.86	20240419	10380	-53.23	20230919	4720	2.86	20240419	3.47	N	100590	500	79 억	55345	N	N	5	N	N
38	20240424	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	80	2	1.68	185935605	38427	128.02	4795	4885	4795	6200	3340	4770	4839.23	0.35	13335	4833	4801	4773	4741	4713	4817	4757	79	1430	500	2950	5	1	15830023	768	19.25	0.78	12	0.24	252.00	6249.00	10380	20230919	-53.28	4720	20240419	2.75	6150	-21.14	20240117	4720	2.75	20240419	10380	-53.28	20230919	4720	2.75	20240419	3.47	N	100590	500	79 억	55345	N	N	5	N	N
39	20240424	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	55	2	1.15	169852365	35105	116.95	4795	4885	4795	6200	3340	4770	4839.02	0.35	10628	4833	4801	4773	4741	4713	4817	4757	79	1430	500	2950	5	1	15830023	764	19.15	0.77	12	0.22	252.00	6249.00	10380	20230919	-53.52	4720	20240419	2.22	6150	-21.54	20240117	4720	2.22	20240419	10380	-53.52	20230919	4720	2.22	20240419	3.47	N	100590	500	79 억	55345	N	N	5	N	N
40	20240424	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	90	2	1.89	130964715	27038	90.08	4795	4885	4795	6200	3340	4770	4844.58	0.35	9481	4833	4801	4773	4741	4713	4817	4757	79	1430	500	2950	5	1	15830023	769	19.29	0.78	12	0.17	252.00	6249.00	10380	20230919	-53.18	4720	20240419	2.97	6150	-20.98	20240117	4720	2.97	20240419	10380	-53.18	20230919	4720	2.97	20240419	3.47	N	100590	500	79 억	55345	N	N	5	N	N
41	20240424	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	45	2	0.94	18824435	3916	13.05	4795	4820	4795	6200	3340	4770	4810.22	0.35	1730	4833	4801	4773	4741	4713	4817	4757	79	1430	500	2950	5	1	15830023	762	19.11	0.77	12	0.02	252.00	6249.00	10380	20230919	-53.61	4720	20240419	2.01	6150	-21.71	20240117	4720	2.01	20240419	10380	-53.61	20230919	4720	2.01	20240419	3.47	N	100590	500	79 억	55345	N	N	5	N	N
42	20240423	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	10	2	0.21	142497640	29932	96.27	4755	4805	4745	6180	3335	4760	4760.71	0.36	-2430	4853	4806	4773	4726	4693	4790	4710	79	1420	500	2950	5	1	15830023	755	18.93	0.76	12	0.19	252.00	6249.00	10380	20230919	-54.05	4720	20240419	1.06	6150	-22.44	20240117	4720	1.06	20240419	10380	-54.05	20230919	4720	1.06	20240419	3.50	N	100590	500	79 억	57766	N	N	5	N	N
43	20240423	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	10	2	0.21	140561530	29526	94.97	4755	4805	4745	6180	3335	4760	4760.60	0.36	-2292	4853	4806	4773	4726	4693	4790	4710	79	1420	500	2950	5	1	15830023	755	18.93	0.76	12	0.19	252.00	6249.00	10380	20230919	-54.05	4720	20240419	1.06	6150	-22.44	20240117	4720	1.06	20240419	10380	-54.05	20230919	4720	1.06	20240419	3.50	N	100590	500	79 억	57766	N	N	22	N	N
44	20240423	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	0	3	0.00	121344455	25487	81.98	4755	4805	4745	6180	3335	4760	4761.03	0.36	-1998	4853	4806	4773	4726	4693	4790	4710	79	1420	500	2950	5	1	15830023	754	18.89	0.76	12	0.16	252.00	6249.00	10380	20230919	-54.14	4720	20240419	0.85	6150	-22.60	20240117	4720	0.85	20240419	10380	-54.14	20230919	4720	0.85	20240419	3.50	N	100590	500	79 억	57766	N	N	22	N	N
45	20240423	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	-5	5	-0.11	119007215	24996	80.40	4755	4805	4745	6180	3335	4760	4761.05	0.36	-1998	4853	4806	4773	4726	4693	4790	4710	79	1420	500	2950	5	1	15830023	753	18.87	0.76	12	0.16	252.00	6249.00	10380	20230919	-54.19	4720	20240419	0.74	6150	-22.68	20240117	4720	0.74	20240419	10380	-54.19	20230919	4720	0.74	20240419	3.50	N	100590	500	79 억	57766	N	N	22	N	N
46	20240423	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	5	2	0.11	110640570	23234	74.73	4755	4805	4745	6180	3335	4760	4762.01	0.36	-1998	4853	4806	4773	4726	4693	4790	4710	79	1420	500	2950	5	1	15830023	754	18.91	0.76	12	0.15	252.00	6249.00	10380	20230919	-54.09	4720	20240419	0.95	6150	-22.52	20240117	4720	0.95	20240419	10380	-54.09	20230919	4720	0.95	20240419	3.50	N	100590	500	79 억	57766	N	N	22	N	N
47	20240423	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	20	2	0.42	77068910	16168	52.00	4755	4805	4750	6180	3335	4760	4766.76	0.36	-533	4853	4806	4773	4726	4693	4790	4710	79	1420	500	2950	5	1	15830023	757	18.97	0.76	12	0.10	252.00	6249.00	10380	20230919	-53.95	4720	20240419	1.27	6150	-22.28	20240117	4720	1.27	20240419	10380	-53.95	20230919	4720	1.27	20240419	3.50	N	100590	500	79 억	57766	N	N	22	N	N
48	20240423	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	30	2	0.63	45263730	9487	30.51	4755	4805	4755	6180	3335	4760	4771.14	0.36	307	4853	4806	4773	4726	4693	4790	4710	79	1420	500	2950	5	1	15830023	758	19.01	0.77	12	0.06	252.00	6249.00	10380	20230919	-53.85	4720	20240419	1.48	6150	-22.11	20240117	4720	1.48	20240419	10380	-53.85	20230919	4720	1.48	20240419	3.50	N	100590	500	79 억	57766	N	N	22	N	N
49	20240423	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	45	2	0.95	5998485	1256	4.04	4755	4805	4755	6180	3335	4760	4775.99	0.36	294	4853	4806	4773	4726	4693	4790	4710	79	1420	500	2950	5	1	15830023	761	19.07	0.77	12	0.01	252.00	6249.00	10380	20230919	-53.71	4720	20240419	1.80	6150	-21.87	20240117	4720	1.80	20240419	10380	-53.71	20230919	4720	1.80	20240419	3.50	N	100590	500	79 억	57766	N	N	22	N	N
50	20240422	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-15	5	-0.31	148002900	31020	34.56	4775	4820	4740	6200	3345	4775	4771.31	0.40	-6264	4965	4870	4795	4700	4625	4832	4662	79	1425	500	2960	5	1	15830023	754	18.89	0.76	12	0.20	252.00	6249.00	10380	20230919	-54.14	4720	20240419	0.85	6150	-22.60	20240117	4720	0.85	20240419	10380	-54.14	20230919	4720	0.85	20240419	3.60	N	100590	500	79 억	64030	N	N	1	N	N
51	20240422	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	5	2	0.10	129754980	27188	30.29	4775	4820	4740	6200	3345	4775	4772.50	0.40	-6596	4965	4870	4795	4700	4625	4832	4662	79	1425	500	2960	5	1	15830023	757	18.97	0.76	12	0.17	252.00	6249.00	10380	20230919	-53.95	4720	20240419	1.27	6150	-22.28	20240117	4720	1.27	20240419	10380	-53.95	20230919	4720	1.27	20240419	3.60	N	100590	500	79 억	64030	N	N	34	N	N
52	20240422	140747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	5	2	0.10	117267750	24571	27.38	4775	4820	4740	6200	3345	4775	4772.60	0.40	-5660	4965	4870	4795	4700	4625	4832	4662	79	1425	500	2960	5	1	15830023	757	18.97	0.76	12	0.16	252.00	6249.00	10380	20230919	-53.95	4720	20240419	1.27	6150	-22.28	20240117	4720	1.27	20240419	10380	-53.95	20230919	4720	1.27	20240419	3.60	N	100590	500	79 억	64030	N	N	34	N	N
53	20240422	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	-20	5	-0.42	95950000	20106	22.40	4775	4820	4740	6200	3345	4775	4772.20	0.40	-5293	4965	4870	4795	4700	4625	4832	4662	79	1425	500	2960	5	1	15830023	753	18.87	0.76	12	0.13	252.00	6249.00	10380	20230919	-54.19	4720	20240419	0.74	6150	-22.68	20240117	4720	0.74	20240419	10380	-54.19	20230919	4720	0.74	20240419	3.60	N	100590	500	79 억	64030	N	N	34	N	N
54	20240422	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4745	-30	5	-0.63	93032095	19492	21.72	4775	4820	4740	6200	3345	4775	4772.83	0.40	-5182	4965	4870	4795	4700	4625	4832	4662	79	1425	500	2960	5	1	15830023	751	18.83	0.76	12	0.12	252.00	6249.00	10380	20230919	-54.29	4720	20240419	0.53	6150	-22.85	20240117	4720	0.53	20240419	10380	-54.29	20230919	4720	0.53	20240419	3.60	N	100590	500	79 억	64030	N	N	34	N	N
55	20240422	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	-20	5	-0.42	76445100	16000	17.83	4775	4820	4745	6200	3345	4775	4777.83	0.40	-3191	4965	4870	4795	4700	4625	4832	4662	79	1425	500	2960	5	1	15830023	753	18.87	0.76	12	0.10	252.00	6249.00	10380	20230919	-54.19	4720	20240419	0.74	6150	-22.68	20240117	4720	0.74	20240419	10380	-54.19	20230919	4720	0.74	20240419	3.60	N	100590	500	79 억	64030	N	N	34	N	N
56	20240422	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	10	2	0.21	47214380	9862	10.99	4775	4820	4760	6200	3345	4775	4787.57	0.40	-552	4965	4870	4795	4700	4625	4832	4662	79	1425	500	2960	5	1	15830023	757	18.99	0.77	12	0.06	252.00	6249.00	10380	20230919	-53.90	4720	20240419	1.38	6150	-22.20	20240117	4720	1.38	20240419	10380	-53.90	20230919	4720	1.38	20240419	3.60	N	100590	500	79 억	64030	N	N	34	N	N
57	20240422	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	10	2	0.21	6687230	1400	1.56	4775	4790	4770	6200	3345	4775	4776.65	0.40	-656	4965	4870	4795	4700	4625	4832	4662	79	1425	500	2960	5	1	15830023	757	18.99	0.77	12	0.01	252.00	6249.00	10380	20230919	-53.90	4720	20240419	1.38	6150	-22.20	20240117	4720	1.38	20240419	10380	-53.90	20230919	4720	1.38	20240419	3.60	N	100590	500	79 억	64030	N	N	34	N	N
58	20240419	160712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4775	-110	5	-2.25	427668470	89544	166.96	4845	4890	4720	6350	3420	4885	4776.07	0.39	1705	4961	4922	4846	4807	4731	4942	4827	79	1465	500	3020	5	1	15830023	756	18.95	0.76	12	0.57	252.00	6249.00	10380	20230919	-54.00	4720	20240419	1.17	6150	-22.36	20240117	4720	1.17	20240419	10380	-54.00	20230919	4720	1.17	20240419	3.64	N	100590	500	79 억	62334	N	N	34	N	N
59	20240419	150718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4765	-120	5	-2.46	395710045	82837	154.45	4845	4890	4720	6350	3420	4885	4776.97	0.39	2892	4961	4922	4846	4807	4731	4942	4827	79	1465	500	3020	5	1	15830023	754	18.91	0.76	12	0.52	252.00	6249.00	10380	20230919	-54.09	4720	20240419	0.95	6150	-22.52	20240117	4720	0.95	20240419	10380	-54.09	20230919	4720	0.95	20240419	3.64	N	100590	500	79 억	62334	N	N	10	N	N
60	20240419	140712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4770	-115	5	-2.35	358305830	74979	139.80	4845	4890	4720	6350	3420	4885	4778.75	0.39	6506	4961	4922	4846	4807	4731	4942	4827	79	1465	500	3020	5	1	15830023	755	18.93	0.76	12	0.47	252.00	6249.00	10380	20230919	-54.05	4720	20240419	1.06	6150	-22.44	20240117	4720	1.06	20240419	10380	-54.05	20230919	4720	1.06	20240419	3.64	N	100590	500	79 억	62334	N	N	10	N	N
61	20240419	130712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4755	-130	5	-2.66	331475345	69346	129.30	4845	4890	4720	6350	3420	4885	4780.02	0.39	8256	4961	4922	4846	4807	4731	4942	4827	79	1465	500	3020	5	1	15830023	753	18.87	0.76	12	0.44	252.00	6249.00	10380	20230919	-54.19	4720	20240419	0.74	6150	-22.68	20240117	4720	0.74	20240419	10380	-54.19	20230919	4720	0.74	20240419	3.64	N	100590	500	79 억	62334	N	N	10	N	N
62	20240419	120710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4755	-130	5	-2.66	313084415	65470	122.07	4845	4890	4720	6350	3420	4885	4782.11	0.39	7496	4961	4922	4846	4807	4731	4942	4827	79	1465	500	3020	5	1	15830023	753	18.87	0.76	12	0.41	252.00	6249.00	10380	20230919	-54.19	4720	20240419	0.74	6150	-22.68	20240117	4720	0.74	20240419	10380	-54.19	20230919	4720	0.74	20240419	3.64	N	100590	500	79 억	62334	N	N	10	N	N
63	20240419	110717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4755	-130	5	-2.66	257000835	53629	99.99	4845	4890	4730	6350	3420	4885	4792.20	0.39	7347	4961	4922	4846	4807	4731	4942	4827	79	1465	500	3020	5	1	15830023	753	18.87	0.76	12	0.34	252.00	6249.00	10380	20230919	-54.19	4730	20240419	0.53	6150	-22.68	20240117	4730	0.53	20240419	10380	-54.19	20230919	4730	0.53	20240419	3.64	N	100590	500	79 억	62334	N	N	10	N	N
64	20240419	100715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	-25	5	-0.51	57344505	11832	22.06	4845	4890	4830	6350	3420	4885	4846.56	0.39	936	4961	4922	4846	4807	4731	4942	4827	79	1465	500	3020	5	1	15830023	769	19.29	0.78	12	0.07	252.00	6249.00	10380	20230919	-53.18	4740	20240416	2.53	6150	-20.98	20240117	4740	2.53	20240416	10380	-53.18	20230919	4740	2.53	20240416	3.64	N	100590	500	79 억	62334	N	N	10	N	N
65	20240419	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	0	3	0.00	15745835	3236	6.03	4845	4890	4845	6350	3420	4885	4865.83	0.39	429	4961	4922	4846	4807	4731	4942	4827	79	1465	500	3020	5	1	15830023	773	19.38	0.78	12	0.02	252.00	6249.00	10380	20230919	-52.94	4740	20240416	3.06	6150	-20.57	20240117	4740	3.06	20240416	10380	-52.94	20230919	4740	3.06	20240416	3.64	N	100590	500	79 억	62334	N	N	10	N	N
66	20240418	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	80	2	1.66	260033340	53630	87.80	4770	4885	4770	6240	3365	4805	4848.64	0.27	19400	4878	4841	4813	4776	4748	4860	4795	79	1435	500	2970	5	1	15830023	773	19.38	0.78	12	0.34	252.00	6249.00	10380	20230919	-52.94	4740	20240416	3.06	6150	-20.57	20240117	4740	3.06	20240416	10380	-52.94	20230919	4740	3.06	20240416	3.56	N	100590	500	79 억	42934	N	N	10	N	N
67	20240418	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	75	2	1.56	245829835	50721	83.04	4770	4885	4770	6240	3365	4805	4846.71	0.27	19185	4878	4841	4813	4776	4748	4860	4795	79	1435	500	2970	5	1	15830023	773	19.37	0.78	12	0.32	252.00	6249.00	10380	20230919	-52.99	4740	20240416	2.95	6150	-20.65	20240117	4740	2.95	20240416	10380	-52.99	20230919	4740	2.95	20240416	3.56	N	100590	500	79 억	42934	N	N	50	N	N
68	20240418	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	55	2	1.14	200544635	41417	67.80	4770	4885	4770	6240	3365	4805	4842.09	0.27	13226	4878	4841	4813	4776	4748	4860	4795	79	1435	500	2970	5	1	15830023	769	19.29	0.78	12	0.26	252.00	6249.00	10380	20230919	-53.18	4740	20240416	2.53	6150	-20.98	20240117	4740	2.53	20240416	10380	-53.18	20230919	4740	2.53	20240416	3.56	N	100590	500	79 억	42934	N	N	50	N	N
69	20240418	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	70	2	1.46	185749435	38373	62.82	4770	4885	4770	6240	3365	4805	4840.63	0.27	12921	4878	4841	4813	4776	4748	4860	4795	79	1435	500	2970	5	1	15830023	772	19.35	0.78	12	0.24	252.00	6249.00	10380	20230919	-53.03	4740	20240416	2.85	6150	-20.73	20240117	4740	2.85	20240416	10380	-53.03	20230919	4740	2.85	20240416	3.56	N	100590	500	79 억	42934	N	N	50	N	N
70	20240418	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	70	2	1.46	169494745	35028	57.34	4770	4885	4770	6240	3365	4805	4838.84	0.27	12497	4878	4841	4813	4776	4748	4860	4795	79	1435	500	2970	5	1	15830023	772	19.35	0.78	12	0.22	252.00	6249.00	10380	20230919	-53.03	4740	20240416	2.85	6150	-20.73	20240117	4740	2.85	20240416	10380	-53.03	20230919	4740	2.85	20240416	3.56	N	100590	500	79 억	42934	N	N	50	N	N
71	20240418	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	65	2	1.35	162126475	33511	54.86	4770	4885	4770	6240	3365	4805	4838.01	0.27	12326	4878	4841	4813	4776	4748	4860	4795	79	1435	500	2970	5	1	15830023	771	19.33	0.78	12	0.21	252.00	6249.00	10380	20230919	-53.08	4740	20240416	2.74	6150	-20.81	20240117	4740	2.74	20240416	10380	-53.08	20230919	4740	2.74	20240416	3.56	N	100590	500	79 억	42934	N	N	50	N	N
72	20240418	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	75	2	1.56	131489495	27195	44.52	4770	4885	4770	6240	3365	4805	4835.06	0.27	9715	4878	4841	4813	4776	4748	4860	4795	79	1435	500	2970	5	1	15830023	773	19.37	0.78	12	0.17	252.00	6249.00	10380	20230919	-52.99	4740	20240416	2.95	6150	-20.65	20240117	4740	2.95	20240416	10380	-52.99	20230919	4740	2.95	20240416	3.56	N	100590	500	79 억	42934	N	N	50	N	N
73	20240418	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	15	2	0.31	43135440	9008	14.75	4770	4820	4770	6240	3365	4805	4788.57	0.27	6236	4878	4841	4813	4776	4748	4860	4795	79	1435	500	2970	5	1	15830023	763	19.13	0.77	12	0.06	252.00	6249.00	10380	20230919	-53.56	4740	20240416	1.69	6150	-21.63	20240117	4740	1.69	20240416	10380	-53.56	20230919	4740	1.69	20240416	3.56	N	100590	500	79 억	42934	N	N	50	N	N
74	20240417	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	10	2	0.21	293956560	61072	8.72	4795	4850	4785	6230	3360	4795	4813.36	0.23	5396	5585	5190	4965	4570	4345	5077	4457	79	1435	500	2970	5	1	15830023	761	19.07	0.77	12	0.39	252.00	6249.00	10380	20230919	-53.71	4740	20240416	1.37	6150	-21.87	20240117	4740	1.37	20240416	10380	-53.71	20230919	4740	1.37	20240416	3.48	N	100590	500	79 억	37011	N	N	50	N	N
75	20240417	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	30	2	0.63	262504835	54523	7.78	4795	4850	4785	6230	3360	4795	4814.67	0.23	5450	5585	5190	4965	4570	4345	5077	4457	79	1435	500	2970	5	1	15830023	764	19.15	0.77	12	0.34	252.00	6249.00	10380	20230919	-53.52	4740	20240416	1.79	6150	-21.54	20240117	4740	1.79	20240416	10380	-53.52	20230919	4740	1.79	20240416	3.48	N	100590	500	79 억	37011	N	N	52	N	N
76	20240417	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	45	2	0.94	227059955	47163	6.73	4795	4850	4785	6230	3360	4795	4814.48	0.23	4243	5585	5190	4965	4570	4345	5077	4457	79	1435	500	2970	5	1	15830023	766	19.21	0.77	12	0.30	252.00	6249.00	10380	20230919	-53.37	4740	20240416	2.11	6150	-21.30	20240117	4740	2.11	20240416	10380	-53.37	20230919	4740	2.11	20240416	3.48	N	100590	500	79 억	37011	N	N	52	N	N
77	20240417	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	20	2	0.42	200148160	41589	5.94	4795	4850	4785	6230	3360	4795	4812.65	0.23	3458	5585	5190	4965	4570	4345	5077	4457	79	1435	500	2970	5	1	15830023	762	19.11	0.77	12	0.26	252.00	6249.00	10380	20230919	-53.61	4740	20240416	1.58	6150	-21.71	20240117	4740	1.58	20240416	10380	-53.61	20230919	4740	1.58	20240416	3.48	N	100590	500	79 억	37011	N	N	52	N	N
78	20240417	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	35	2	0.73	193739985	40259	5.75	4795	4850	4785	6230	3360	4795	4812.46	0.23	3766	5585	5190	4965	4570	4345	5077	4457	79	1435	500	2970	5	1	15830023	765	19.17	0.77	12	0.25	252.00	6249.00	10380	20230919	-53.47	4740	20240416	1.90	6150	-21.46	20240117	4740	1.90	20240416	10380	-53.47	20230919	4740	1.90	20240416	3.48	N	100590	500	79 억	37011	N	N	52	N	N
79	20240417	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	30	2	0.63	170425910	35421	5.06	4795	4850	4785	6230	3360	4795	4811.57	0.23	6013	5585	5190	4965	4570	4345	5077	4457	79	1435	500	2970	5	1	15830023	764	19.15	0.77	12	0.22	252.00	6249.00	10380	20230919	-53.52	4740	20240416	1.79	6150	-21.54	20240117	4740	1.79	20240416	10380	-53.52	20230919	4740	1.79	20240416	3.48	N	100590	500	79 억	37011	N	N	52	N	N
80	20240417	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	45	2	0.94	95105985	19740	2.82	4795	4850	4785	6230	3360	4795	4818.26	0.23	4076	5585	5190	4965	4570	4345	5077	4457	79	1435	500	2970	5	1	15830023	766	19.21	0.77	12	0.12	252.00	6249.00	10380	20230919	-53.37	4740	20240416	2.11	6150	-21.30	20240117	4740	2.11	20240416	10380	-53.37	20230919	4740	2.11	20240416	3.48	N	100590	500	79 억	37011	N	N	52	N	N
81	20240417	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	20	2	0.42	40371730	8398	1.20	4795	4845	4785	6230	3360	4795	4807.73	0.23	2754	5585	5190	4965	4570	4345	5077	4457	79	1435	500	2970	5	1	15830023	762	19.11	0.77	12	0.05	252.00	6249.00	10380	20230919	-53.61	4740	20240416	1.58	6150	-21.71	20240117	4740	1.58	20240416	10380	-53.61	20230919	4740	1.58	20240416	3.48	N	100590	500	79 억	37011	N	N	52	N	N
82	20240416	160710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4795	-135	5	-2.74	3452540815	695844	1266.32	4900	5360	4740	6400	3455	4930	4961.74	0.43	-33547	5073	5001	4948	4876	4823	4975	4850	79	1470	500	3050	5	1	15830023	759	19.03	0.77	12	4.40	252.00	6249.00	10380	20230919	-53.81	4740	20240416	1.16	6150	-22.03	20240117	4740	1.16	20240416	10380	-53.81	20230919	4740	1.16	20240416	3.48	N	100590	500	79 억	68621	N	N	52	N	N
83	20240416	150708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4790	-140	5	-2.84	3399942635	684868	1246.35	4900	5360	4740	6400	3455	4930	4964.38	0.43	-33402	5073	5001	4948	4876	4823	4975	4850	79	1470	500	3050	5	1	15830023	758	19.01	0.77	12	4.33	252.00	6249.00	10380	20230919	-53.85	4740	20240416	1.05	6150	-22.11	20240117	4740	1.05	20240416	10380	-53.85	20230919	4740	1.05	20240416	3.48	N	100590	500	79 억	68621	N	N	86	N	N
84	20240416	140707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4775	-155	5	-3.14	3293029255	662497	1205.64	4900	5360	4740	6400	3455	4930	4970.63	0.43	-33383	5073	5001	4948	4876	4823	4975	4850	79	1470	500	3050	5	1	15830023	756	18.95	0.76	12	4.19	252.00	6249.00	10380	20230919	-54.00	4740	20240416	0.74	6150	-22.36	20240117	4740	0.74	20240416	10380	-54.00	20230919	4740	0.74	20240416	3.48	N	100590	500	79 억	68621	N	N	86	N	N
85	20240416	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-130	5	-2.64	298154180	61719	112.32	4900	4930	4790	6400	3455	4930	4830.83	0.43	-10437	5073	5001	4948	4876	4823	4975	4850	79	1470	500	3050	5	1	15830023	760	19.05	0.77	12	0.39	252.00	6249.00	10380	20230919	-53.76	4780	20230726	0.42	6150	-21.95	20240117	4790	0.21	20240416	10380	-53.76	20230919	4780	0.42	20230726	3.48	N	100590	500	79 억	68621	N	N	86	N	N
86	20240416	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-130	5	-2.64	279035085	57736	105.07	4900	4930	4790	6400	3455	4930	4832.94	0.43	-9365	5073	5001	4948	4876	4823	4975	4850	79	1470	500	3050	5	1	15830023	760	19.05	0.77	12	0.36	252.00	6249.00	10380	20230919	-53.76	4780	20230726	0.42	6150	-21.95	20240117	4790	0.21	20240416	10380	-53.76	20230919	4780	0.42	20230726	3.48	N	100590	500	79 억	68621	N	N	86	N	N
87	20240416	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	-110	5	-2.23	196292885	40524	73.75	4900	4930	4805	6400	3455	4930	4843.86	0.43	-5643	5073	5001	4948	4876	4823	4975	4850	79	1470	500	3050	5	1	15830023	763	19.13	0.77	12	0.26	252.00	6249.00	10380	20230919	-53.56	4780	20230726	0.84	6150	-21.63	20240117	4805	0.31	20240416	10380	-53.56	20230919	4780	0.84	20230726	3.48	N	100590	500	79 억	68621	N	N	86	N	N
88	20240416	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	-45	5	-0.91	91934755	18873	34.35	4900	4930	4845	6400	3455	4930	4871.22	0.43	-825	5073	5001	4948	4876	4823	4975	4850	79	1470	500	3050	5	1	15830023	773	19.38	0.78	12	0.12	252.00	6249.00	10380	20230919	-52.94	4780	20230726	2.20	6150	-20.57	20240117	4845	0.83	20240416	10380	-52.94	20230919	4780	2.20	20230726	3.48	N	100590	500	79 억	68621	N	N	86	N	N
89	20240416	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	0	3	0.00	14647110	2991	5.44	4900	4930	4880	6400	3455	4930	4897.03	0.43	-92	5073	5001	4948	4876	4823	4975	4850	79	1470	500	3050	5	1	15830023	780	19.56	0.79	12	0.02	252.00	6249.00	10380	20230919	-52.50	4780	20230726	3.14	6150	-19.84	20240117	4850	1.65	20240409	10380	-52.50	20230919	4780	3.14	20230726	3.48	N	100590	500	79 억	68621	N	N	86	N	N
90	20240415	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-100	5	-1.99	270171025	54943	118.93	5000	5020	4895	6530	3530	5030	4917.29	0.52	-14336	5106	5067	5011	4972	4916	5040	4945	79	1500	500	3110	5	1	15830023	780	19.56	0.79	12	0.35	252.00	6249.00	10380	20230919	-52.50	4780	20230726	3.14	6150	-19.84	20240117	4850	1.65	20240409	10380	-52.50	20230919	4780	3.14	20230726	3.50	N	100590	500	79 억	82964	N	N	86	N	N
91	20240415	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-120	5	-2.39	253962490	51650	111.80	5000	5020	4895	6530	3530	5030	4916.99	0.52	-13738	5106	5067	5011	4972	4916	5040	4945	79	1500	500	3110	5	1	15830023	777	19.48	0.79	12	0.33	252.00	6249.00	10380	20230919	-52.70	4780	20230726	2.72	6150	-20.16	20240117	4850	1.24	20240409	10380	-52.70	20230919	4780	2.72	20230726	3.50	N	100590	500	79 억	82964	N	N	263	N	N
92	20240415	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	-90	5	-1.79	238756575	48555	105.10	5000	5020	4895	6530	3530	5030	4917.24	0.52	-12839	5106	5067	5011	4972	4916	5040	4945	79	1500	500	3110	5	1	15830023	782	19.60	0.79	12	0.31	252.00	6249.00	10380	20230919	-52.41	4780	20230726	3.35	6150	-19.67	20240117	4850	1.86	20240409	10380	-52.41	20230919	4780	3.35	20230726	3.50	N	100590	500	79 억	82964	N	N	263	N	N
93	20240415	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-110	5	-2.19	235500930	47894	103.67	5000	5020	4895	6530	3530	5030	4917.13	0.52	-12468	5106	5067	5011	4972	4916	5040	4945	79	1500	500	3110	5	1	15830023	779	19.52	0.79	12	0.30	252.00	6249.00	10380	20230919	-52.60	4780	20230726	2.93	6150	-20.00	20240117	4850	1.44	20240409	10380	-52.60	20230919	4780	2.93	20230726	3.50	N	100590	500	79 억	82964	N	N	263	N	N
94	20240415	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-110	5	-2.19	219220475	44575	96.49	5000	5020	4895	6530	3530	5030	4918.01	0.52	-11026	5106	5067	5011	4972	4916	5040	4945	79	1500	500	3110	5	1	15830023	779	19.52	0.79	12	0.28	252.00	6249.00	10380	20230919	-52.60	4780	20230726	2.93	6150	-20.00	20240117	4850	1.44	20240409	10380	-52.60	20230919	4780	2.93	20230726	3.50	N	100590	500	79 억	82964	N	N	263	N	N
95	20240415	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	-105	5	-2.09	165054530	33542	72.61	5000	5020	4895	6530	3530	5030	4920.83	0.52	-10949	5106	5067	5011	4972	4916	5040	4945	79	1500	500	3110	5	1	15830023	780	19.54	0.79	12	0.21	252.00	6249.00	10380	20230919	-52.55	4780	20230726	3.03	6150	-19.92	20240117	4850	1.55	20240409	10380	-52.55	20230919	4780	3.03	20230726	3.50	N	100590	500	79 억	82964	N	N	263	N	N
96	20240415	100656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	-105	5	-2.09	125725635	25527	55.26	5000	5020	4905	6530	3530	5030	4925.20	0.52	-9758	5106	5067	5011	4972	4916	5040	4945	79	1500	500	3110	5	1	15830023	780	19.54	0.79	12	0.16	252.00	6249.00	10380	20230919	-52.55	4780	20230726	3.03	6150	-19.92	20240117	4850	1.55	20240409	10380	-52.55	20230919	4780	3.03	20230726	3.50	N	100590	500	79 억	82964	N	N	263	N	N
97	20240415	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-115	5	-2.29	50228580	10191	22.06	5000	5020	4910	6530	3530	5030	4928.72	0.52	-5042	5106	5067	5011	4972	4916	5040	4945	79	1500	500	3110	5	1	15830023	778	19.50	0.79	12	0.06	252.00	6249.00	10380	20230919	-52.65	4780	20230726	2.82	6150	-20.08	20240117	4850	1.34	20240409	10380	-52.65	20230919	4780	2.82	20230726	3.50	N	100590	500	79 억	82964	N	N	263	N	N
98	20240412	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	50	2	1.00	230294790	46160	91.25	5050	5050	4955	6470	3490	4980	4989.02	0.56	-6189	5050	5015	4965	4930	4880	4990	4905	79	1490	500	3080	10	1	15830023	796	19.96	0.80	12	0.29	252.00	6249.00	10380	20230919	-51.54	4780	20230726	5.23	6150	-18.21	20240117	4850	3.71	20240409	10380	-51.54	20230919	4780	5.23	20230726	3.50	N	100590	500	79 억	88733	N	N	263	N	N
99	20240412	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	10	2	0.20	208069945	41720	82.48	5050	5050	4955	6470	3490	4980	4987.30	0.56	-5604	5050	5015	4965	4930	4880	4990	4905	79	1490	500	3080	5	1	15830023	790	19.80	0.80	12	0.26	252.00	6249.00	10380	20230919	-51.93	4780	20230726	4.39	6150	-18.86	20240117	4850	2.89	20240409	10380	-51.93	20230919	4780	4.39	20230726	3.50	N	100590	500	79 억	88733	N	N	41	N	N
100	20240412	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	20	2	0.40	196733300	39442	77.97	5050	5050	4955	6470	3490	4980	4987.92	0.56	-5277	5050	5015	4965	4930	4880	4990	4905	79	1490	500	3080	10	1	15830023	792	19.84	0.80	12	0.25	252.00	6249.00	10380	20230919	-51.83	4780	20230726	4.60	6150	-18.70	20240117	4850	3.09	20240409	10380	-51.83	20230919	4780	4.60	20230726	3.50	N	100590	500	79 억	88733	N	N	41	N	N
101	20240412	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	-10	5	-0.20	165428290	33152	65.54	5050	5050	4955	6470	3490	4980	4990.01	0.56	-3583	5050	5015	4965	4930	4880	4990	4905	79	1490	500	3080	5	1	15830023	787	19.72	0.80	12	0.21	252.00	6249.00	10380	20230919	-52.12	4780	20230726	3.97	6150	-19.19	20240117	4850	2.47	20240409	10380	-52.12	20230919	4780	3.97	20230726	3.50	N	100590	500	79 억	88733	N	N	41	N	N
102	20240412	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-15	5	-0.30	156803030	31416	62.11	5050	5050	4955	6470	3490	4980	4991.20	0.56	-2926	5050	5015	4965	4930	4880	4990	4905	79	1490	500	3080	5	1	15830023	786	19.70	0.79	12	0.20	252.00	6249.00	10380	20230919	-52.17	4780	20230726	3.87	6150	-19.27	20240117	4850	2.37	20240409	10380	-52.17	20230919	4780	3.87	20230726	3.50	N	100590	500	79 억	88733	N	N	41	N	N
103	20240412	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	20	2	0.40	113591680	22730	44.94	5050	5050	4955	6470	3490	4980	4997.47	0.56	-1846	5050	5015	4965	4930	4880	4990	4905	79	1490	500	3080	10	1	15830023	792	19.84	0.80	12	0.14	252.00	6249.00	10380	20230919	-51.83	4780	20230726	4.60	6150	-18.70	20240117	4850	3.09	20240409	10380	-51.83	20230919	4780	4.60	20230726	3.50	N	100590	500	79 억	88733	N	N	41	N	N
104	20240412	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	20	2	0.40	91694880	18349	36.27	5050	5050	4955	6470	3490	4980	4997.32	0.56	-1811	5050	5015	4965	4930	4880	4990	4905	79	1490	500	3080	10	1	15830023	792	19.84	0.80	12	0.12	252.00	6249.00	10380	20230919	-51.83	4780	20230726	4.60	6150	-18.70	20240117	4850	3.09	20240409	10380	-51.83	20230919	4780	4.60	20230726	3.50	N	100590	500	79 억	88733	N	N	41	N	N
105	20240412	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-15	5	-0.30	39163095	7801	15.42	5050	5050	4960	6470	3490	4980	5020.53	0.56	-2251	5050	5015	4965	4930	4880	4990	4905	79	1490	500	3080	5	1	15830023	786	19.70	0.79	12	0.05	252.00	6249.00	10380	20230919	-52.17	4780	20230726	3.87	6150	-19.27	20240117	4850	2.37	20240409	10380	-52.17	20230919	4780	3.87	20230726	3.50	N	100590	500	79 억	88733	N	N	41	N	N
106	20240411	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-20	5	-0.40	242025975	48912	26.75	5000	5000	4915	6500	3500	5000	4947.52	0.58	-2746	5340	5170	5010	4840	4680	5255	4925	79	1500	500	3100	5	1	15830023	788	19.76	0.80	12	0.31	252.00	6249.00	10380	20230919	-52.02	4780	20230726	4.18	6150	-19.02	20240117	4850	2.68	20240409	10380	-52.02	20230919	4780	4.18	20230726	3.58	N	100590	500	79 억	91479	N	N	41	N	N
107	20240411	150655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	-50	5	-1.00	217186495	43912	24.02	5000	5000	4915	6500	3500	5000	4945.95	0.58	-1789	5340	5170	5010	4840	4680	5255	4925	79	1500	500	3100	5	1	15830023	784	19.64	0.79	12	0.28	252.00	6249.00	10380	20230919	-52.31	4780	20230726	3.56	6150	-19.51	20240117	4850	2.06	20240409	10380	-52.31	20230919	4780	3.56	20230726	3.58	N	100590	500	79 억	91479	N	N	30	N	N
108	20240411	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	-45	5	-0.90	173012215	34977	19.13	5000	5000	4915	6500	3500	5000	4946.45	0.58	-844	5340	5170	5010	4840	4680	5255	4925	79	1500	500	3100	5	1	15830023	784	19.66	0.79	12	0.22	252.00	6249.00	10380	20230919	-52.26	4780	20230726	3.66	6150	-19.43	20240117	4850	2.16	20240409	10380	-52.26	20230919	4780	3.66	20230726	3.58	N	100590	500	79 억	91479	N	N	30	N	N
109	20240411	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	-45	5	-0.90	140985045	28506	15.59	5000	5000	4915	6500	3500	5000	4945.80	0.58	-1257	5340	5170	5010	4840	4680	5255	4925	79	1500	500	3100	5	1	15830023	784	19.66	0.79	12	0.18	252.00	6249.00	10380	20230919	-52.26	4780	20230726	3.66	6150	-19.43	20240117	4850	2.16	20240409	10380	-52.26	20230919	4780	3.66	20230726	3.58	N	100590	500	79 억	91479	N	N	30	N	N
110	20240411	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-20	5	-0.40	117743335	23813	13.03	5000	5000	4915	6500	3500	5000	4944.49	0.58	-1224	5340	5170	5010	4840	4680	5255	4925	79	1500	500	3100	5	1	15830023	788	19.76	0.80	12	0.15	252.00	6249.00	10380	20230919	-52.02	4780	20230726	4.18	6150	-19.02	20240117	4850	2.68	20240409	10380	-52.02	20230919	4780	4.18	20230726	3.58	N	100590	500	79 억	91479	N	N	30	N	N
111	20240411	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	-55	5	-1.10	110206970	22297	12.20	5000	5000	4915	6500	3500	5000	4942.68	0.58	-619	5340	5170	5010	4840	4680	5255	4925	79	1500	500	3100	5	1	15830023	783	19.62	0.79	12	0.14	252.00	6249.00	10380	20230919	-52.36	4780	20230726	3.45	6150	-19.59	20240117	4850	1.96	20240409	10380	-52.36	20230919	4780	3.45	20230726	3.58	N	100590	500	79 억	91479	N	N	30	N	N
112	20240411	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-35	5	-0.70	80705515	16344	8.94	5000	5000	4915	6500	3500	5000	4937.92	0.58	-48	5340	5170	5010	4840	4680	5255	4925	79	1500	500	3100	5	1	15830023	786	19.70	0.79	12	0.10	252.00	6249.00	10380	20230919	-52.17	4780	20230726	3.87	6150	-19.27	20240117	4850	2.37	20240409	10380	-52.17	20230919	4780	3.87	20230726	3.58	N	100590	500	79 억	91479	N	N	30	N	N
113	20240411	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-15	5	-0.30	17208915	3465	1.90	5000	5000	4945	6500	3500	5000	4966.48	0.58	-792	5340	5170	5010	4840	4680	5255	4925	79	1500	500	3100	5	1	15830023	789	19.78	0.80	12	0.02	252.00	6249.00	10380	20230919	-51.97	4780	20230726	4.29	6150	-18.94	20240117	4850	2.78	20240409	10380	-51.97	20230919	4780	4.29	20230726	3.58	N	100590	500	79 억	91479	N	N	30	N	N
114	20240409	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	70	2	1.42	922210935	182614	336.05	4880	5180	4850	6400	3455	4930	5050.14	0.56	2173	5050	4990	4960	4900	4870	4975	4885	79	1470	500	3050	10	1	15830023	792	19.84	0.80	12	1.15	252.00	6249.00	10380	20230919	-51.83	4780	20230726	4.60	6150	-18.70	20240117	4850	3.09	20240409	10380	-51.83	20230919	4780	4.60	20230726	3.64	N	100590	500	79 억	88106	N	N	30	N	N
115	20240409	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	70	2	1.42	894742435	177110	325.92	4880	5180	4850	6400	3455	4930	5051.90	0.56	2354	5050	4990	4960	4900	4870	4975	4885	79	1470	500	3050	10	1	15830023	792	19.84	0.80	12	1.12	252.00	6249.00	10380	20230919	-51.83	4780	20230726	4.60	6150	-18.70	20240117	4850	3.09	20240409	10380	-51.83	20230919	4780	4.60	20230726	3.64	N	100590	500	79 억	88106	N	N	37	N	N
116	20240409	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	55	2	1.12	868580910	171865	316.27	4880	5180	4850	6400	3455	4930	5053.86	0.56	2558	5050	4990	4960	4900	4870	4975	4885	79	1470	500	3050	5	1	15830023	789	19.78	0.80	12	1.09	252.00	6249.00	10380	20230919	-51.97	4780	20230726	4.29	6150	-18.94	20240117	4850	2.78	20240409	10380	-51.97	20230919	4780	4.29	20230726	3.64	N	100590	500	79 억	88106	N	N	37	N	N
117	20240409	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	65	2	1.32	821054420	162354	298.77	4880	5180	4850	6400	3455	4930	5057.19	0.56	-2874	5050	4990	4960	4900	4870	4975	4885	79	1470	500	3050	5	1	15830023	791	19.82	0.80	12	1.03	252.00	6249.00	10380	20230919	-51.88	4780	20230726	4.50	6150	-18.78	20240117	4850	2.99	20240409	10380	-51.88	20230919	4780	4.50	20230726	3.64	N	100590	500	79 억	88106	N	N	37	N	N
118	20240409	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	130	2	2.64	770203295	152225	280.13	4880	5180	4850	6400	3455	4930	5059.64	0.56	-2354	5050	4990	4960	4900	4870	4975	4885	79	1470	500	3050	10	1	15830023	801	20.08	0.81	12	0.96	252.00	6249.00	10380	20230919	-51.25	4780	20230726	5.86	6150	-17.72	20240117	4850	4.33	20240409	10380	-51.25	20230919	4780	5.86	20230726	3.64	N	100590	500	79 억	88106	N	N	37	N	N
119	20240409	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	140	2	2.84	539949505	107076	197.04	4880	5170	4850	6400	3455	4930	5042.68	0.56	-5102	5050	4990	4960	4900	4870	4975	4885	79	1470	500	3050	10	1	15830023	803	20.12	0.81	12	0.68	252.00	6249.00	10380	20230919	-51.16	4780	20230726	6.07	6150	-17.56	20240117	4850	4.54	20240409	10380	-51.16	20230919	4780	6.07	20230726	3.64	N	100590	500	79 억	88106	N	N	37	N	N
120	20240409	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4960	30	2	0.61	138923440	28328	52.13	4880	4980	4850	6400	3455	4930	4904.10	0.56	1663	5050	4990	4960	4900	4870	4975	4885	79	1470	500	3050	5	1	15830023	785	19.68	0.79	12	0.18	252.00	6249.00	10380	20230919	-52.22	4780	20230726	3.77	6150	-19.35	20240117	4850	2.27	20240409	10380	-52.22	20230919	4780	3.77	20230726	3.64	N	100590	500	79 억	88106	N	N	37	N	N
121	20240409	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-20	5	-0.41	78435620	16088	29.61	4880	4930	4850	6400	3455	4930	4875.41	0.56	1837	5050	4990	4960	4900	4870	4975	4885	79	1470	500	3050	5	1	15830023	777	19.48	0.79	12	0.10	252.00	6249.00	10380	20230919	-52.70	4780	20230726	2.72	6150	-20.16	20240117	4850	1.24	20240409	10380	-52.70	20230919	4780	2.72	20230726	3.64	N	100590	500	79 억	88106	N	N	37	N	N
122	20240408	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-90	5	-1.79	265175855	53415	57.07	5020	5020	4930	6520	3520	5020	4964.49	0.64	-12581	5140	5080	5030	4970	4920	5055	4945	79	1500	500	3110	5	1	15830023	780	19.56	0.79	12	0.34	252.00	6249.00	10380	20230919	-52.50	4780	20230726	3.14	6150	-19.84	20240117	4930	0.00	20240408	10380	-52.50	20230919	4780	3.14	20230726	3.63	N	100590	500	79 억	100667	N	N	37	N	N
123	20240408	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	-85	5	-1.69	244778885	49281	52.66	5020	5020	4930	6520	3520	5020	4966.99	0.64	-10347	5140	5080	5030	4970	4920	5055	4945	79	1500	500	3110	5	1	15830023	781	19.58	0.79	12	0.31	252.00	6249.00	10380	20230919	-52.46	4780	20230726	3.24	6150	-19.76	20240117	4930	0.10	20240408	10380	-52.46	20230919	4780	3.24	20230726	3.63	N	100590	500	79 억	100667	N	N	146	N	N
124	20240408	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-30	5	-0.60	142109360	28547	30.50	5020	5020	4965	6520	3520	5020	4978.07	0.64	-8298	5140	5080	5030	4970	4920	5055	4945	79	1500	500	3110	5	1	15830023	790	19.80	0.80	12	0.18	252.00	6249.00	10380	20230919	-51.93	4780	20230726	4.39	6150	-18.86	20240117	4965	0.50	20240408	10380	-51.93	20230919	4780	4.39	20230726	3.63	N	100590	500	79 억	100667	N	N	146	N	N
125	20240408	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-30	5	-0.60	137067520	27534	29.42	5020	5020	4965	6520	3520	5020	4978.10	0.64	-7882	5140	5080	5030	4970	4920	5055	4945	79	1500	500	3110	5	1	15830023	790	19.80	0.80	12	0.17	252.00	6249.00	10380	20230919	-51.93	4780	20230726	4.39	6150	-18.86	20240117	4965	0.50	20240408	10380	-51.93	20230919	4780	4.39	20230726	3.63	N	100590	500	79 억	100667	N	N	146	N	N
126	20240408	120642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	-45	5	-0.90	124763395	25062	26.78	5020	5020	4965	6520	3520	5020	4978.17	0.64	-8032	5140	5080	5030	4970	4920	5055	4945	79	1500	500	3110	5	1	15830023	788	19.74	0.80	12	0.16	252.00	6249.00	10380	20230919	-52.07	4780	20230726	4.08	6150	-19.11	20240117	4965	0.20	20240408	10380	-52.07	20230919	4780	4.08	20230726	3.63	N	100590	500	79 억	100667	N	N	146	N	N
127	20240408	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	-50	5	-1.00	111923500	22481	24.02	5020	5020	4965	6520	3520	5020	4978.56	0.64	-7768	5140	5080	5030	4970	4920	5055	4945	79	1500	500	3110	5	1	15830023	787	19.72	0.80	12	0.14	252.00	6249.00	10380	20230919	-52.12	4780	20230726	3.97	6150	-19.19	20240117	4965	0.10	20240408	10380	-52.12	20230919	4780	3.97	20230726	3.63	N	100590	500	79 억	100667	N	N	146	N	N
128	20240408	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	-45	5	-0.90	86964060	17462	18.66	5020	5020	4965	6520	3520	5020	4980.17	0.64	-6578	5140	5080	5030	4970	4920	5055	4945	79	1500	500	3110	5	1	15830023	788	19.74	0.80	12	0.11	252.00	6249.00	10380	20230919	-52.07	4780	20230726	4.08	6150	-19.11	20240117	4965	0.20	20240408	10380	-52.07	20230919	4780	4.08	20230726	3.63	N	100590	500	79 억	100667	N	N	146	N	N
129	20240408	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-35	5	-0.70	21410180	4288	4.58	5020	5020	4975	6520	3520	5020	4992.98	0.64	-1027	5140	5080	5030	4970	4920	5055	4945	79	1500	500	3110	5	1	15830023	789	19.78	0.80	12	0.03	252.00	6249.00	10380	20230919	-51.97	4780	20230726	4.29	6150	-18.94	20240117	4975	0.20	20240408	10380	-51.97	20230919	4780	4.29	20230726	3.63	N	100590	500	79 억	100667	N	N	146	N	N
130	20240405	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	-70	5	-1.38	465959760	93090	329.59	5030	5090	4980	6610	3570	5090	5005.47	0.81	-28234	5130	5110	5080	5060	5030	5120	5070	79	1520	500	3150	10	1	15830023	795	19.92	0.80	12	0.59	252.00	6249.00	10380	20230919	-51.64	4780	20230726	5.02	6150	-18.37	20240117	4980	0.80	20240405	10380	-51.64	20230919	4780	5.02	20230726	3.74	N	100590	500	79 억	128901	N	N	146	N	N
131	20240405	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-100	5	-1.96	434078080	86736	307.10	5030	5090	4980	6610	3570	5090	5004.59	0.81	-25177	5130	5110	5080	5060	5030	5120	5070	79	1520	500	3150	5	1	15830023	790	19.80	0.80	12	0.55	252.00	6249.00	10380	20230919	-51.93	4780	20230726	4.39	6150	-18.86	20240117	4980	0.20	20240405	10380	-51.93	20230919	4780	4.39	20230726	3.74	N	100590	500	79 억	128901	N	N	162	N	N
132	20240405	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-90	5	-1.77	421000905	84117	297.82	5030	5090	4980	6610	3570	5090	5004.94	0.81	-24593	5130	5110	5080	5060	5030	5120	5070	79	1520	500	3150	10	1	15830023	792	19.84	0.80	12	0.53	252.00	6249.00	10380	20230919	-51.83	4780	20230726	4.60	6150	-18.70	20240117	4980	0.40	20240405	10380	-51.83	20230919	4780	4.60	20230726	3.74	N	100590	500	79 억	128901	N	N	162	N	N
133	20240405	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-100	5	-1.96	398868950	79682	282.12	5030	5090	4980	6610	3570	5090	5005.76	0.81	-22342	5130	5110	5080	5060	5030	5120	5070	79	1520	500	3150	5	1	15830023	790	19.80	0.80	12	0.50	252.00	6249.00	10380	20230919	-51.93	4780	20230726	4.39	6150	-18.86	20240117	4980	0.20	20240405	10380	-51.93	20230919	4780	4.39	20230726	3.74	N	100590	500	79 억	128901	N	N	162	N	N
134	20240405	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-105	5	-2.06	378206590	75538	267.45	5030	5090	4980	6610	3570	5090	5006.84	0.81	-20070	5130	5110	5080	5060	5030	5120	5070	79	1520	500	3150	5	1	15830023	789	19.78	0.80	12	0.48	252.00	6249.00	10380	20230919	-51.97	4780	20230726	4.29	6150	-18.94	20240117	4980	0.10	20240405	10380	-51.97	20230919	4780	4.29	20230726	3.74	N	100590	500	79 억	128901	N	N	162	N	N
135	20240405	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-100	5	-1.96	283088110	56465	199.92	5030	5090	4990	6610	3570	5090	5013.51	0.81	-18309	5130	5110	5080	5060	5030	5120	5070	79	1520	500	3150	5	1	15830023	790	19.80	0.80	12	0.36	252.00	6249.00	10380	20230919	-51.93	4780	20230726	4.39	6150	-18.86	20240117	4990	0.00	20240405	10380	-51.93	20230919	4780	4.39	20230726	3.74	N	100590	500	79 억	128901	N	N	162	N	N
136	20240405	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-50	5	-0.98	145105780	28897	102.31	5030	5090	5000	6610	3570	5090	5021.48	0.81	-13122	5130	5110	5080	5060	5030	5120	5070	79	1520	500	3150	10	1	15830023	798	20.00	0.81	12	0.18	252.00	6249.00	10380	20230919	-51.45	4780	20230726	5.44	6150	-18.05	20240117	5000	0.80	20240405	10380	-51.45	20230919	4780	5.44	20230726	3.74	N	100590	500	79 억	128901	N	N	162	N	N
137	20240405	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-60	5	-1.18	52833140	10536	37.30	5030	5090	5000	6610	3570	5090	5014.53	0.81	-3174	5130	5110	5080	5060	5030	5120	5070	79	1520	500	3150	10	1	15830023	796	19.96	0.80	12	0.07	252.00	6249.00	10380	20230919	-51.54	4780	20230726	5.23	6150	-18.21	20240117	5000	0.60	20240405	10380	-51.54	20230919	4780	5.23	20230726	3.74	N	100590	500	79 억	128901	N	N	162	N	N
138	20240404	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	30	2	0.59	143179140	28243	49.80	5060	5100	5050	6570	3550	5060	5068.95	0.86	-7673	5160	5110	5080	5030	5000	5095	5015	79	1510	500	3130	10	1	15830023	806	20.20	0.81	12	0.18	252.00	6249.00	10380	20230919	-50.96	4780	20230726	6.49	6150	-17.24	20240117	5000	1.80	20240311	10380	-50.96	20230919	4780	6.49	20230726	3.62	N	100590	500	79 억	136574	N	N	160	N	N
139	20240404	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-10	5	-0.20	132307830	26104	46.03	5060	5100	5050	6570	3550	5060	5068.49	0.86	-7345	5160	5110	5080	5030	5000	5095	5015	79	1510	500	3130	10	1	15830023	799	20.04	0.81	12	0.16	252.00	6249.00	10380	20230919	-51.35	4780	20230726	5.65	6150	-17.89	20240117	5000	1.00	20240311	10380	-51.35	20230919	4780	5.65	20230726	3.62	N	100590	500	79 억	136574	N	N	72	N	N
140	20240404	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	10	2	0.20	92066320	18141	31.99	5060	5100	5050	6570	3550	5060	5075.04	0.86	-6054	5160	5110	5080	5030	5000	5095	5015	79	1510	500	3130	10	1	15830023	803	20.12	0.81	12	0.11	252.00	6249.00	10380	20230919	-51.16	4780	20230726	6.07	6150	-17.56	20240117	5000	1.40	20240311	10380	-51.16	20230919	4780	6.07	20230726	3.62	N	100590	500	79 억	136574	N	N	72	N	N
141	20240404	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	10	2	0.20	77232330	15212	26.82	5060	5100	5050	6570	3550	5060	5077.07	0.86	-5856	5160	5110	5080	5030	5000	5095	5015	79	1510	500	3130	10	1	15830023	803	20.12	0.81	12	0.10	252.00	6249.00	10380	20230919	-51.16	4780	20230726	6.07	6150	-17.56	20240117	5000	1.40	20240311	10380	-51.16	20230919	4780	6.07	20230726	3.62	N	100590	500	79 억	136574	N	N	72	N	N
142	20240404	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	10	2	0.20	43454540	8559	15.09	5060	5100	5050	6570	3550	5060	5077.06	0.86	-2720	5160	5110	5080	5030	5000	5095	5015	79	1510	500	3130	10	1	15830023	803	20.12	0.81	12	0.05	252.00	6249.00	10380	20230919	-51.16	4780	20230726	6.07	6150	-17.56	20240117	5000	1.40	20240311	10380	-51.16	20230919	4780	6.07	20230726	3.62	N	100590	500	79 억	136574	N	N	72	N	N
143	20240404	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	10	2	0.20	36190660	7127	12.57	5060	5100	5050	6570	3550	5060	5077.97	0.86	-1598	5160	5110	5080	5030	5000	5095	5015	79	1510	500	3130	10	1	15830023	803	20.12	0.81	12	0.05	252.00	6249.00	10380	20230919	-51.16	4780	20230726	6.07	6150	-17.56	20240117	5000	1.40	20240311	10380	-51.16	20230919	4780	6.07	20230726	3.62	N	100590	500	79 억	136574	N	N	72	N	N
144	20240404	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	40	2	0.79	23446140	4614	8.14	5060	5100	5050	6570	3550	5060	5081.52	0.86	-169	5160	5110	5080	5030	5000	5095	5015	79	1510	500	3130	10	1	15830023	807	20.24	0.82	12	0.03	252.00	6249.00	10380	20230919	-50.87	4780	20230726	6.69	6150	-17.07	20240117	5000	2.00	20240311	10380	-50.87	20230919	4780	6.69	20230726	3.62	N	100590	500	79 억	136574	N	N	72	N	N
145	20240404	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	0	3	0.00	1847940	365	0.64	5060	5080	5050	6570	3550	5060	5062.85	0.86	152	5160	5110	5080	5030	5000	5095	5015	79	1510	500	3130	10	1	15830023	801	20.08	0.81	12	0.00	252.00	6249.00	10380	20230919	-51.25	4780	20230726	5.86	6150	-17.72	20240117	5000	1.20	20240311	10380	-51.25	20230919	4780	5.86	20230726	3.62	N	100590	500	79 억	136574	N	N	72	N	N
146	20240403	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	-70	5	-1.36	284443630	56167	68.69	5110	5130	5050	6660	3600	5130	5064.25	0.96	-15838	5296	5212	5156	5072	5016	5185	5045	79	1530	500	3180	10	1	15830023	801	20.08	0.81	12	0.35	252.00	6249.00	10380	20230919	-51.25	4780	20230726	5.86	6150	-17.72	20240117	5000	1.20	20240311	10380	-51.25	20230919	4780	5.86	20230726	3.67	N	100590	500	79 억	152391	N	N	72	N	N
147	20240403	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	-70	5	-1.36	223673190	44140	53.98	5110	5130	5050	6660	3600	5130	5067.36	0.96	-11631	5296	5212	5156	5072	5016	5185	5045	79	1530	500	3180	10	1	15830023	801	20.08	0.81	12	0.28	252.00	6249.00	10380	20230919	-51.25	4780	20230726	5.86	6150	-17.72	20240117	5000	1.20	20240311	10380	-51.25	20230919	4780	5.86	20230726	3.67	N	100590	500	79 억	152391	N	N	408	N	N
148	20240403	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-50	5	-0.97	173859370	34287	41.93	5110	5130	5050	6660	3600	5130	5070.71	0.96	-10606	5296	5212	5156	5072	5016	5185	5045	79	1530	500	3180	10	1	15830023	804	20.16	0.81	12	0.22	252.00	6249.00	10380	20230919	-51.06	4780	20230726	6.28	6150	-17.40	20240117	5000	1.60	20240311	10380	-51.06	20230919	4780	6.28	20230726	3.67	N	100590	500	79 억	152391	N	N	408	N	N
149	20240403	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-60	5	-1.17	166322090	32800	40.11	5110	5130	5050	6660	3600	5130	5070.80	0.96	-10530	5296	5212	5156	5072	5016	5185	5045	79	1530	500	3180	10	1	15830023	803	20.12	0.81	12	0.21	252.00	6249.00	10380	20230919	-51.16	4780	20230726	6.07	6150	-17.56	20240117	5000	1.40	20240311	10380	-51.16	20230919	4780	6.07	20230726	3.67	N	100590	500	79 억	152391	N	N	408	N	N
150	20240403	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-40	5	-0.78	114065290	22459	27.47	5110	5130	5050	6660	3600	5130	5078.82	0.96	-10603	5296	5212	5156	5072	5016	5185	5045	79	1530	500	3180	10	1	15830023	806	20.20	0.81	12	0.14	252.00	6249.00	10380	20230919	-50.96	4780	20230726	6.49	6150	-17.24	20240117	5000	1.80	20240311	10380	-50.96	20230919	4780	6.49	20230726	3.67	N	100590	500	79 억	152391	N	N	408	N	N
151	20240403	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-50	5	-0.97	104184580	20510	25.08	5110	5130	5050	6660	3600	5130	5079.70	0.96	-10516	5296	5212	5156	5072	5016	5185	5045	79	1530	500	3180	10	1	15830023	804	20.16	0.81	12	0.13	252.00	6249.00	10380	20230919	-51.06	4780	20230726	6.28	6150	-17.40	20240117	5000	1.60	20240311	10380	-51.06	20230919	4780	6.28	20230726	3.67	N	100590	500	79 억	152391	N	N	408	N	N
152	20240403	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-40	5	-0.78	88355230	17392	21.27	5110	5130	5050	6660	3600	5130	5080.22	0.96	-9723	5296	5212	5156	5072	5016	5185	5045	79	1530	500	3180	10	1	15830023	806	20.20	0.81	12	0.11	252.00	6249.00	10380	20230919	-50.96	4780	20230726	6.49	6150	-17.24	20240117	5000	1.80	20240311	10380	-50.96	20230919	4780	6.49	20230726	3.67	N	100590	500	79 억	152391	N	N	408	N	N
153	20240403	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-60	5	-1.17	18031390	3551	4.34	5110	5110	5070	6660	3600	5130	5077.83	0.96	-2581	5296	5212	5156	5072	5016	5185	5045	79	1530	500	3180	10	1	15830023	803	20.12	0.81	12	0.02	252.00	6249.00	10380	20230919	-51.16	4780	20230726	6.07	6150	-17.56	20240117	5000	1.40	20240311	10380	-51.16	20230919	4780	6.07	20230726	3.67	N	100590	500	79 억	152391	N	N	408	N	N
154	20240402	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-90	5	-1.72	420271000	81721	169.86	5220	5240	5100	6780	3660	5220	5143.28	1.10	-21875	5300	5260	5210	5170	5120	5280	5190	79	1560	500	3230	10	1	15830023	812	20.36	0.82	12	0.52	252.00	6249.00	10380	20230919	-50.58	4780	20230726	7.32	6150	-16.59	20240117	5000	2.60	20240311	10380	-50.58	20230919	4780	7.32	20230726	3.85	N	100590	500	79 억	174287	N	N	408	N	N
155	20240402	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-90	5	-1.72	382262910	74311	154.46	5220	5240	5100	6780	3660	5220	5144.10	1.10	-20643	5300	5260	5210	5170	5120	5280	5190	79	1560	500	3230	10	1	15830023	812	20.36	0.82	12	0.47	252.00	6249.00	10380	20230919	-50.58	4780	20230726	7.32	6150	-16.59	20240117	5000	2.60	20240311	10380	-50.58	20230919	4780	7.32	20230726	3.85	N	100590	500	79 억	174287	N	N	426	N	N
156	20240402	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-110	5	-2.11	365365970	71008	147.60	5220	5240	5100	6780	3660	5220	5145.42	1.10	-19443	5300	5260	5210	5170	5120	5280	5190	79	1560	500	3230	10	1	15830023	809	20.28	0.82	12	0.45	252.00	6249.00	10380	20230919	-50.77	4780	20230726	6.90	6150	-16.91	20240117	5000	2.20	20240311	10380	-50.77	20230919	4780	6.90	20230726	3.85	N	100590	500	79 억	174287	N	N	426	N	N
157	20240402	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-100	5	-1.92	326067370	63312	131.60	5220	5240	5100	6780	3660	5220	5150.17	1.10	-17187	5300	5260	5210	5170	5120	5280	5190	79	1560	500	3230	10	1	15830023	810	20.32	0.82	12	0.40	252.00	6249.00	10380	20230919	-50.67	4780	20230726	7.11	6150	-16.75	20240117	5000	2.40	20240311	10380	-50.67	20230919	4780	7.11	20230726	3.85	N	100590	500	79 억	174287	N	N	426	N	N
158	20240402	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-60	5	-1.15	257095490	49823	103.56	5220	5240	5120	6780	3660	5220	5160.18	1.10	-16997	5300	5260	5210	5170	5120	5280	5190	79	1560	500	3230	10	1	15830023	817	20.48	0.83	12	0.31	252.00	6249.00	10380	20230919	-50.29	4780	20230726	7.95	6150	-16.10	20240117	5000	3.20	20240311	10380	-50.29	20230919	4780	7.95	20230726	3.85	N	100590	500	79 억	174287	N	N	426	N	N
159	20240402	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	-80	5	-1.53	222234730	43030	89.44	5220	5240	5120	6780	3660	5220	5164.65	1.10	-19363	5300	5260	5210	5170	5120	5280	5190	79	1560	500	3230	10	1	15830023	814	20.40	0.82	12	0.27	252.00	6249.00	10380	20230919	-50.48	4780	20230726	7.53	6150	-16.42	20240117	5000	2.80	20240311	10380	-50.48	20230919	4780	7.53	20230726	3.85	N	100590	500	79 억	174287	N	N	426	N	N
160	20240402	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-50	5	-0.96	130203200	25147	52.27	5220	5240	5150	6780	3660	5220	5177.68	1.10	-11127	5300	5260	5210	5170	5120	5280	5190	79	1560	500	3230	10	1	15830023	818	20.52	0.83	12	0.16	252.00	6249.00	10380	20230919	-50.19	4780	20230726	8.16	6150	-15.93	20240117	5000	3.40	20240311	10380	-50.19	20230919	4780	8.16	20230726	3.85	N	100590	500	79 억	174287	N	N	426	N	N
161	20240402	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	0	3	0.00	17428460	3340	6.94	5220	5240	5200	6780	3660	5220	5218.10	1.10	1283	5300	5260	5210	5170	5120	5280	5190	79	1560	500	3230	10	1	15830023	826	20.71	0.84	12	0.02	252.00	6249.00	10380	20230919	-49.71	4780	20230726	9.21	6150	-15.12	20240117	5000	4.40	20240311	10380	-49.71	20230919	4780	9.21	20230726	3.85	N	100590	500	79 억	174287	N	N	426	N	N
162	20240401	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	40	2	0.77	247460530	47558	30.40	5180	5250	5160	6730	3630	5180	5203.20	0.99	17416	5400	5290	5200	5090	5000	5245	5045	79	1550	500	3210	10	1	15830023	826	20.71	0.84	12	0.30	252.00	6249.00	10380	20230919	-49.71	4780	20230726	9.21	6150	-15.12	20240117	5000	4.40	20240311	10380	-49.71	20230919	4780	9.21	20230726	3.87	N	100590	500	79 억	156871	N	N	426	N	N
163	20240401	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	30	2	0.58	227904690	43809	28.00	5180	5250	5160	6730	3630	5180	5202.23	0.99	17734	5400	5290	5200	5090	5000	5245	5045	79	1550	500	3210	10	1	15830023	825	20.67	0.83	12	0.28	252.00	6249.00	10380	20230919	-49.81	4780	20230726	9.00	6150	-15.28	20240117	5000	4.20	20240311	10380	-49.81	20230919	4780	9.00	20230726	3.87	N	100590	500	79 억	156871	N	N	298	N	N
164	20240401	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	50	2	0.97	219485250	42193	26.97	5180	5250	5160	6730	3630	5180	5201.94	0.99	17410	5400	5290	5200	5090	5000	5245	5045	79	1550	500	3210	10	1	15830023	828	20.75	0.84	12	0.27	252.00	6249.00	10380	20230919	-49.61	4780	20230726	9.41	6150	-14.96	20240117	5000	4.60	20240311	10380	-49.61	20230919	4780	9.41	20230726	3.87	N	100590	500	79 억	156871	N	N	298	N	N
165	20240401	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	30	2	0.58	176503390	33928	21.69	5180	5250	5160	6730	3630	5180	5202.29	0.99	15936	5400	5290	5200	5090	5000	5245	5045	79	1550	500	3210	10	1	15830023	825	20.67	0.83	12	0.21	252.00	6249.00	10380	20230919	-49.81	4780	20230726	9.00	6150	-15.28	20240117	5000	4.20	20240311	10380	-49.81	20230919	4780	9.00	20230726	3.87	N	100590	500	79 억	156871	N	N	298	N	N
166	20240401	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	30	2	0.58	160991610	30953	19.79	5180	5250	5160	6730	3630	5180	5201.16	0.99	15539	5400	5290	5200	5090	5000	5245	5045	79	1550	500	3210	10	1	15830023	825	20.67	0.83	12	0.20	252.00	6249.00	10380	20230919	-49.81	4780	20230726	9.00	6150	-15.28	20240117	5000	4.20	20240311	10380	-49.81	20230919	4780	9.00	20230726	3.87	N	100590	500	79 억	156871	N	N	298	N	N
167	20240401	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	20	2	0.39	135410820	26040	16.65	5180	5250	5160	6730	3630	5180	5200.11	0.99	14197	5400	5290	5200	5090	5000	5245	5045	79	1550	500	3210	10	1	15830023	823	20.63	0.83	12	0.16	252.00	6249.00	10380	20230919	-49.90	4780	20230726	8.79	6150	-15.45	20240117	5000	4.00	20240311	10380	-49.90	20230919	4780	8.79	20230726	3.87	N	100590	500	79 억	156871	N	N	298	N	N
168	20240401	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	50	2	0.97	117256380	22563	14.42	5180	5250	5160	6730	3630	5180	5196.84	0.99	12778	5400	5290	5200	5090	5000	5245	5045	79	1550	500	3210	10	1	15830023	828	20.75	0.84	12	0.14	252.00	6249.00	10380	20230919	-49.61	4780	20230726	9.41	6150	-14.96	20240117	5000	4.60	20240311	10380	-49.61	20230919	4780	9.41	20230726	3.87	N	100590	500	79 억	156871	N	N	298	N	N
169	20240401	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	0	3	0.00	7985340	1541	0.99	5180	5220	5180	6730	3630	5180	5181.92	0.99	-1128	5400	5290	5200	5090	5000	5245	5045	79	1550	500	3210	10	1	15830023	820	20.56	0.83	12	0.01	252.00	6249.00	10380	20230919	-50.10	4780	20230726	8.37	6150	-15.77	20240117	5000	3.60	20240311	10380	-50.10	20230919	4780	8.37	20230726	3.87	N	100590	500	79 억	156871	N	N	298	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History