KissMeData/062970/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	15	2	0.65	267161010	118015	159.85	2355	2355	2230	2980	1610	2295	2263.79	1.30	21433	2361	2327	2291	2257	2221	2345	2275	47	685	500	1510	5	1	9308185	215	-5.33	2.94	12	1.27	-433.00	785.00	3600	20230824	-35.83	1420	20240208	62.68	2950	-21.69	20240111	1420	62.68	20240208	3600	-35.83	20230824	1420	62.68	20240208	0.00	N	062970	500	46 억	120649	N	N	N	N
3	20240430	150618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	0	3	0.00	248005030	109682	148.56	2355	2355	2230	2980	1610	2295	2261.13	1.30	21163	2361	2327	2291	2257	2221	2345	2275	47	685	500	1510	5	1	9308185	214	-5.30	2.92	12	1.18	-433.00	785.00	3600	20230824	-36.25	1420	20240208	61.62	2950	-22.20	20240111	1420	61.62	20240208	3600	-36.25	20230824	1420	61.62	20240208	0.00	N	062970	500	46 억	120649	N	N	N	N
4	20240430	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	5	2	0.22	225242080	99704	135.05	2355	2355	2230	2980	1610	2295	2259.11	1.30	14740	2361	2327	2291	2257	2221	2345	2275	47	685	500	1510	5	1	9308185	214	-5.31	2.93	12	1.07	-433.00	785.00	3600	20230824	-36.11	1420	20240208	61.97	2950	-22.03	20240111	1420	61.97	20240208	3600	-36.11	20230824	1420	61.97	20240208	0.00	N	062970	500	46 억	120649	N	N	N	N
5	20240430	130618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-15	5	-0.65	198506740	88066	119.28	2355	2355	2230	2980	1610	2295	2254.07	1.30	9795	2361	2327	2291	2257	2221	2345	2275	47	685	500	1510	5	1	9308185	212	-5.27	2.90	12	0.95	-433.00	785.00	3600	20230824	-36.67	1420	20240208	60.56	2950	-22.71	20240111	1420	60.56	20240208	3600	-36.67	20230824	1420	60.56	20240208	0.00	N	062970	500	46 억	120649	N	N	N	N
6	20240430	120618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-50	5	-2.18	171434140	76074	103.04	2355	2355	2230	2980	1610	2295	2253.52	1.30	3884	2361	2327	2291	2257	2221	2345	2275	47	685	500	1510	5	1	9308185	209	-5.18	2.86	12	0.82	-433.00	785.00	3600	20230824	-37.64	1420	20240208	58.10	2950	-23.90	20240111	1420	58.10	20240208	3600	-37.64	20230824	1420	58.10	20240208	0.00	N	062970	500	46 억	120649	N	N	N	N
7	20240430	110617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-35	5	-1.53	82237145	36245	49.09	2355	2355	2240	2980	1610	2295	2268.92	1.30	540	2361	2327	2291	2257	2221	2345	2275	47	685	500	1510	5	1	9308185	210	-5.22	2.88	12	0.39	-433.00	785.00	3600	20230824	-37.22	1420	20240208	59.15	2950	-23.39	20240111	1420	59.15	20240208	3600	-37.22	20230824	1420	59.15	20240208	0.00	N	062970	500	46 억	120649	N	N	N	N
8	20240430	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-45	5	-1.96	50860555	22288	30.19	2355	2355	2250	2980	1610	2295	2281.97	1.30	-1078	2361	2327	2291	2257	2221	2345	2275	47	685	500	1510	5	1	9308185	209	-5.20	2.87	12	0.24	-433.00	785.00	3600	20230824	-37.50	1420	20240208	58.45	2950	-23.73	20240111	1420	58.45	20240208	3600	-37.50	20230824	1420	58.45	20240208	0.00	N	062970	500	46 억	120649	N	N	N	N
9	20240430	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	5	2	0.22	14805285	6399	8.67	2355	2355	2295	2980	1610	2295	2313.69	1.30	43	2361	2327	2291	2257	2221	2345	2275	47	685	500	1510	5	1	9308185	214	-5.31	2.93	12	0.07	-433.00	785.00	3600	20230824	-36.11	1420	20240208	61.97	2950	-22.03	20240111	1420	61.97	20240208	3600	-36.11	20230824	1420	61.97	20240208	0.00	N	062970	500	46 억	120649	N	N	N	N
10	20240429	160606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	30	2	1.32	167791260	73268	61.58	2255	2325	2255	2940	1590	2265	2290.10	1.05	22659	2435	2350	2280	2195	2125	2315	2160	47	675	500	1490	5	1	9308185	214	-5.30	2.92	12	0.79	-433.00	785.00	3600	20230824	-36.25	1420	20240208	61.62	2950	-22.20	20240111	1420	61.62	20240208	3600	-36.25	20230824	1420	61.62	20240208	0.00	N	062970	500	46 억	97676	N	N	N	N
11	20240429	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	15	2	0.66	159857070	69805	58.67	2255	2325	2255	2940	1590	2265	2290.05	1.05	22559	2435	2350	2280	2195	2125	2315	2160	47	675	500	1490	5	1	9308185	212	-5.27	2.90	12	0.75	-433.00	785.00	3600	20230824	-36.67	1420	20240208	60.56	2950	-22.71	20240111	1420	60.56	20240208	3600	-36.67	20230824	1420	60.56	20240208	0.00	N	062970	500	46 억	97676	N	N	N	N
12	20240429	140555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	25	2	1.10	150520515	65704	55.22	2255	2325	2255	2940	1590	2265	2290.89	1.05	22607	2435	2350	2280	2195	2125	2315	2160	47	675	500	1490	5	1	9308185	213	-5.29	2.92	12	0.71	-433.00	785.00	3600	20230824	-36.39	1420	20240208	61.27	2950	-22.37	20240111	1420	61.27	20240208	3600	-36.39	20230824	1420	61.27	20240208	0.00	N	062970	500	46 억	97676	N	N	N	N
13	20240429	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	35	2	1.55	142790805	62321	52.38	2255	2325	2255	2940	1590	2265	2291.21	1.05	22607	2435	2350	2280	2195	2125	2315	2160	47	675	500	1490	5	1	9308185	214	-5.31	2.93	12	0.67	-433.00	785.00	3600	20230824	-36.11	1420	20240208	61.97	2950	-22.03	20240111	1420	61.97	20240208	3600	-36.11	20230824	1420	61.97	20240208	0.00	N	062970	500	46 억	97676	N	N	N	N
14	20240429	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	35	2	1.55	127630620	55694	46.81	2255	2325	2255	2940	1590	2265	2291.64	1.05	20616	2435	2350	2280	2195	2125	2315	2160	47	675	500	1490	5	1	9308185	214	-5.31	2.93	12	0.60	-433.00	785.00	3600	20230824	-36.11	1420	20240208	61.97	2950	-22.03	20240111	1420	61.97	20240208	3600	-36.11	20230824	1420	61.97	20240208	0.00	N	062970	500	46 억	97676	N	N	N	N
15	20240429	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	30	2	1.32	86724015	37814	31.78	2255	2320	2255	2940	1590	2265	2293.44	1.05	11538	2435	2350	2280	2195	2125	2315	2160	47	675	500	1490	5	1	9308185	214	-5.30	2.92	12	0.41	-433.00	785.00	3600	20230824	-36.25	1420	20240208	61.62	2950	-22.20	20240111	1420	61.62	20240208	3600	-36.25	20230824	1420	61.62	20240208	0.00	N	062970	500	46 억	97676	N	N	N	N
16	20240429	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	50	2	2.21	60956540	26604	22.36	2255	2320	2255	2940	1590	2265	2291.25	1.05	11175	2435	2350	2280	2195	2125	2315	2160	47	675	500	1490	5	1	9308185	215	-5.35	2.95	12	0.29	-433.00	785.00	3600	20230824	-35.69	1420	20240208	63.03	2950	-21.53	20240111	1420	63.03	20240208	3600	-35.69	20230824	1420	63.03	20240208	0.00	N	062970	500	46 억	97676	N	N	N	N
17	20240429	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	10	2	0.44	10434380	4616	3.88	2255	2295	2255	2940	1590	2265	2260.48	1.05	1268	2435	2350	2280	2195	2125	2315	2160	47	675	500	1490	5	1	9308185	212	-5.25	2.90	12	0.05	-433.00	785.00	3600	20230824	-36.81	1420	20240208	60.21	2950	-22.88	20240111	1420	60.21	20240208	3600	-36.81	20230824	1420	60.21	20240208	0.00	N	062970	500	46 억	97676	N	N	N	N
18	20240426	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-100	5	-4.23	267670385	118190	39.63	2365	2365	2210	3070	1660	2365	2264.75	1.11	-8113	2531	2447	2356	2272	2181	2490	2315	47	705	500	1560	5	1	9308185	211	-5.23	2.89	12	1.27	-433.00	785.00	3600	20230824	-37.08	1420	20240208	59.51	2950	-23.22	20240111	1420	59.51	20240208	3600	-37.08	20230824	1420	59.51	20240208	0.00	N	062970	500	46 억	103009	N	N	N	N
19	20240426	150614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	-90	5	-3.81	258253310	114031	38.24	2365	2365	2210	3070	1660	2365	2264.76	1.11	-7795	2531	2447	2356	2272	2181	2490	2315	47	705	500	1560	5	1	9308185	212	-5.25	2.90	12	1.23	-433.00	785.00	3600	20230824	-36.81	1420	20240208	60.21	2950	-22.88	20240111	1420	60.21	20240208	3600	-36.81	20230824	1420	60.21	20240208	0.00	N	062970	500	46 억	103009	N	N	N	N
20	20240426	140612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-100	5	-4.23	242273060	106986	35.88	2365	2365	2210	3070	1660	2365	2264.53	1.11	-7702	2531	2447	2356	2272	2181	2490	2315	47	705	500	1560	5	1	9308185	211	-5.23	2.89	12	1.15	-433.00	785.00	3600	20230824	-37.08	1420	20240208	59.51	2950	-23.22	20240111	1420	59.51	20240208	3600	-37.08	20230824	1420	59.51	20240208	0.00	N	062970	500	46 억	103009	N	N	N	N
21	20240426	130612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-120	5	-5.07	209789870	92709	31.09	2365	2365	2210	3070	1660	2365	2262.89	1.11	-11126	2531	2447	2356	2272	2181	2490	2315	47	705	500	1560	5	1	9308185	209	-5.18	2.86	12	1.00	-433.00	785.00	3600	20230824	-37.64	1420	20240208	58.10	2950	-23.90	20240111	1420	58.10	20240208	3600	-37.64	20230824	1420	58.10	20240208	0.00	N	062970	500	46 억	103009	N	N	N	N
22	20240426	120612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-105	5	-4.44	194928910	86091	28.87	2365	2365	2210	3070	1660	2365	2264.22	1.11	-11351	2531	2447	2356	2272	2181	2490	2315	47	705	500	1560	5	1	9308185	210	-5.22	2.88	12	0.92	-433.00	785.00	3600	20230824	-37.22	1420	20240208	59.15	2950	-23.39	20240111	1420	59.15	20240208	3600	-37.22	20230824	1420	59.15	20240208	0.00	N	062970	500	46 억	103009	N	N	N	N
23	20240426	110612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-145	5	-6.13	156905285	69188	23.20	2365	2365	2210	3070	1660	2365	2267.81	1.11	-3830	2531	2447	2356	2272	2181	2490	2315	47	705	500	1560	5	1	9308185	207	-5.13	2.83	12	0.74	-433.00	785.00	3600	20230824	-38.33	1420	20240208	56.34	2950	-24.75	20240111	1420	56.34	20240208	3600	-38.33	20230824	1420	56.34	20240208	0.00	N	062970	500	46 억	103009	N	N	N	N
24	20240426	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-65	5	-2.75	70793430	30719	10.30	2365	2365	2280	3070	1660	2365	2304.55	1.11	-6178	2531	2447	2356	2272	2181	2490	2315	47	705	500	1560	5	1	9308185	214	-5.31	2.93	12	0.33	-433.00	785.00	3600	20230824	-36.11	1420	20240208	61.97	2950	-22.03	20240111	1420	61.97	20240208	3600	-36.11	20230824	1420	61.97	20240208	0.00	N	062970	500	46 억	103009	N	N	N	N
25	20240426	090614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-15	5	-0.63	9866475	4201	1.41	2365	2365	2320	3070	1660	2365	2348.60	1.11	141	2531	2447	2356	2272	2181	2490	2315	47	705	500	1560	5	1	9308185	219	-5.43	2.99	12	0.05	-433.00	785.00	3600	20230824	-34.72	1420	20240208	65.49	2950	-20.34	20240111	1420	65.49	20240208	3600	-34.72	20230824	1420	65.49	20240208	0.00	N	062970	500	46 억	103009	N	N	N	N
26	20240425	160608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	55	2	2.38	698339960	296806	46.87	2310	2440	2265	3000	1620	2310	2352.85	1.02	7672	2570	2440	2320	2190	2070	2505	2255	47	690	500	1520	5	1	9308185	220	-5.46	3.01	12	3.19	-433.00	785.00	3600	20230824	-34.31	1420	20240208	66.55	2950	-19.83	20240111	1420	66.55	20240208	3600	-34.31	20230824	1420	66.55	20240208	0.00	N	062970	500	46 억	94556	N	N	N	N
27	20240425	150612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	35	2	1.52	666623495	283377	44.75	2310	2440	2265	3000	1620	2310	2352.43	1.02	8024	2570	2440	2320	2190	2070	2505	2255	47	690	500	1520	5	1	9308185	218	-5.42	2.99	12	3.04	-433.00	785.00	3600	20230824	-34.86	1420	20240208	65.14	2950	-20.51	20240111	1420	65.14	20240208	3600	-34.86	20230824	1420	65.14	20240208	0.00	N	062970	500	46 억	94556	N	N	N	N
28	20240425	140609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	25	2	1.08	642795275	273152	43.14	2310	2440	2265	3000	1620	2310	2353.25	1.02	8191	2570	2440	2320	2190	2070	2505	2255	47	690	500	1520	5	1	9308185	217	-5.39	2.97	12	2.93	-433.00	785.00	3600	20230824	-35.14	1420	20240208	64.44	2950	-20.85	20240111	1420	64.44	20240208	3600	-35.14	20230824	1420	64.44	20240208	0.00	N	062970	500	46 억	94556	N	N	N	N
29	20240425	130612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	35	2	1.52	625511865	265774	41.97	2310	2440	2265	3000	1620	2310	2353.55	1.02	7650	2570	2440	2320	2190	2070	2505	2255	47	690	500	1520	5	1	9308185	218	-5.42	2.99	12	2.86	-433.00	785.00	3600	20230824	-34.86	1420	20240208	65.14	2950	-20.51	20240111	1420	65.14	20240208	3600	-34.86	20230824	1420	65.14	20240208	0.00	N	062970	500	46 억	94556	N	N	N	N
30	20240425	120608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	0	3	0.00	498584150	211035	33.33	2310	2440	2265	3000	1620	2310	2362.57	1.02	7969	2570	2440	2320	2190	2070	2505	2255	47	690	500	1520	5	1	9308185	215	-5.33	2.94	12	2.27	-433.00	785.00	3600	20230824	-35.83	1420	20240208	62.68	2950	-21.69	20240111	1420	62.68	20240208	3600	-35.83	20230824	1420	62.68	20240208	0.00	N	062970	500	46 억	94556	N	N	N	N
31	20240425	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-15	5	-0.65	468705105	198038	31.28	2310	2440	2265	3000	1620	2310	2366.74	1.02	6077	2570	2440	2320	2190	2070	2505	2255	47	690	500	1520	5	1	9308185	214	-5.30	2.92	12	2.13	-433.00	785.00	3600	20230824	-36.25	1420	20240208	61.62	2950	-22.20	20240111	1420	61.62	20240208	3600	-36.25	20230824	1420	61.62	20240208	0.00	N	062970	500	46 억	94556	N	N	N	N
32	20240425	100609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	60	2	2.60	331666360	139175	21.98	2310	2440	2265	3000	1620	2310	2383.09	1.02	13762	2570	2440	2320	2190	2070	2505	2255	47	690	500	1520	5	1	9308185	221	-5.47	3.02	12	1.50	-433.00	785.00	3600	20230824	-34.17	1420	20240208	66.90	2950	-19.66	20240111	1420	66.90	20240208	3600	-34.17	20230824	1420	66.90	20240208	0.00	N	062970	500	46 억	94556	N	N	N	N
33	20240425	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-5	5	-0.22	37810670	16407	2.59	2310	2345	2265	3000	1620	2310	2304.55	1.02	4885	2570	2440	2320	2190	2070	2505	2255	47	690	500	1520	5	1	9308185	215	-5.32	2.94	12	0.18	-433.00	785.00	3600	20230824	-35.97	1420	20240208	62.32	2950	-21.86	20240111	1420	62.32	20240208	3600	-35.97	20230824	1420	62.32	20240208	0.00	N	062970	500	46 억	94556	N	N	N	N
34	20240424	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	85	2	3.82	1442975970	629595	43.81	2245	2450	2200	2890	1560	2225	2291.91	0.80	25911	2568	2396	2278	2106	1988	2482	2192	47	665	500	1460	5	1	9308185	215	-5.33	2.94	12	6.76	-433.00	785.00	3600	20230824	-35.83	1420	20240208	62.68	2950	-21.69	20240111	1420	62.68	20240208	3600	-35.83	20230824	1420	62.68	20240208	0.00	N	062970	500	46 억	74380	N	N	N	N
35	20240424	150607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	90	2	4.04	1400204210	611031	42.52	2245	2450	2200	2890	1560	2225	2291.54	0.80	23086	2568	2396	2278	2106	1988	2482	2192	47	665	500	1460	5	1	9308185	215	-5.35	2.95	12	6.56	-433.00	785.00	3600	20230824	-35.69	1420	20240208	63.03	2950	-21.53	20240111	1420	63.03	20240208	3600	-35.69	20230824	1420	63.03	20240208	0.00	N	062970	500	46 억	74380	N	N	N	N
36	20240424	140606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	90	2	4.04	1234314905	538994	37.50	2245	2450	2200	2890	1560	2225	2290.03	0.80	14670	2568	2396	2278	2106	1988	2482	2192	47	665	500	1460	5	1	9308185	215	-5.35	2.95	12	5.79	-433.00	785.00	3600	20230824	-35.69	1420	20240208	63.03	2950	-21.53	20240111	1420	63.03	20240208	3600	-35.69	20230824	1420	63.03	20240208	0.00	N	062970	500	46 억	74380	N	N	N	N
37	20240424	130612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	25	2	1.12	1120048415	489031	34.03	2245	2450	2200	2890	1560	2225	2290.34	0.80	-216	2568	2396	2278	2106	1988	2482	2192	47	665	500	1460	5	1	9308185	209	-5.20	2.87	12	5.25	-433.00	785.00	3600	20230824	-37.50	1420	20240208	58.45	2950	-23.73	20240111	1420	58.45	20240208	3600	-37.50	20230824	1420	58.45	20240208	0.00	N	062970	500	46 억	74380	N	N	N	N
38	20240424	120608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	125	2	5.62	704645120	305312	21.24	2245	2450	2200	2890	1560	2225	2307.95	0.80	4706	2568	2396	2278	2106	1988	2482	2192	47	665	500	1460	5	1	9308185	219	-5.43	2.99	12	3.28	-433.00	785.00	3600	20230824	-34.72	1420	20240208	65.49	2950	-20.34	20240111	1420	65.49	20240208	3600	-34.72	20230824	1420	65.49	20240208	0.00	N	062970	500	46 억	74380	N	N	N	N
39	20240424	110606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	35	2	1.57	278416140	124341	8.65	2245	2295	2200	2890	1560	2225	2239.13	0.80	20186	2568	2396	2278	2106	1988	2482	2192	47	665	500	1460	5	1	9308185	210	-5.22	2.88	12	1.34	-433.00	785.00	3600	20230824	-37.22	1420	20240208	59.15	2950	-23.39	20240111	1420	59.15	20240208	3600	-37.22	20230824	1420	59.15	20240208	0.00	N	062970	500	46 억	74380	N	N	N	N
40	20240424	100606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-10	5	-0.45	216569970	96592	6.72	2245	2295	2200	2890	1560	2225	2242.11	0.80	20456	2568	2396	2278	2106	1988	2482	2192	47	665	500	1460	5	1	9308185	206	-5.12	2.82	12	1.04	-433.00	785.00	3600	20230824	-38.47	1420	20240208	55.99	2950	-24.92	20240111	1420	55.99	20240208	3600	-38.47	20230824	1420	55.99	20240208	0.00	N	062970	500	46 억	74380	N	N	N	N
41	20240424	090608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	25	2	1.12	66784620	29501	2.05	2245	2295	2245	2890	1560	2225	2263.81	0.80	9031	2568	2396	2278	2106	1988	2482	2192	47	665	500	1460	5	1	9308185	209	-5.20	2.87	12	0.32	-433.00	785.00	3600	20230824	-37.50	1420	20240208	58.45	2950	-23.73	20240111	1420	58.45	20240208	3600	-37.50	20230824	1420	58.45	20240208	0.00	N	062970	500	46 억	74380	N	N	N	N
42	20240423	160545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	75	2	3.49	3287611415	1434255	139.53	2185	2450	2160	2795	1505	2150	2292.25	0.95	-15937	2683	2416	2273	2006	1863	2345	1935	47	645	500	1410	5	1	9308185	207	-5.14	2.83	12	15.41	-433.00	785.00	3600	20230824	-38.19	1420	20240208	56.69	2950	-24.58	20240111	1420	56.69	20240208	3600	-38.19	20230824	1420	56.69	20240208	0.00	N	062970	500	46 억	88861	N	N	N	N
43	20240423	150605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	70	2	3.26	3243643725	1414497	137.61	2185	2450	2160	2795	1505	2150	2293.14	0.95	-16196	2683	2416	2273	2006	1863	2345	1935	47	645	500	1410	5	1	9308185	207	-5.13	2.83	12	15.20	-433.00	785.00	3600	20230824	-38.33	1420	20240208	56.34	2950	-24.75	20240111	1420	56.34	20240208	3600	-38.33	20230824	1420	56.34	20240208	0.00	N	062970	500	46 억	88861	N	N	N	N
44	20240423	140606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	40	2	1.86	3191565285	1390870	135.31	2185	2450	2160	2795	1505	2150	2294.65	0.95	-14393	2683	2416	2273	2006	1863	2345	1935	47	645	500	1410	5	1	9308185	204	-5.06	2.79	12	14.94	-433.00	785.00	3600	20230824	-39.17	1420	20240208	54.23	2950	-25.76	20240111	1420	54.23	20240208	3600	-39.17	20230824	1420	54.23	20240208	0.00	N	062970	500	46 억	88861	N	N	N	N
45	20240423	130603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	40	2	1.86	3137564935	1366232	132.92	2185	2450	2160	2795	1505	2150	2296.51	0.95	-14067	2683	2416	2273	2006	1863	2345	1935	47	645	500	1410	5	1	9308185	204	-5.06	2.79	12	14.68	-433.00	785.00	3600	20230824	-39.17	1420	20240208	54.23	2950	-25.76	20240111	1420	54.23	20240208	3600	-39.17	20230824	1420	54.23	20240208	0.00	N	062970	500	46 억	88861	N	N	N	N
46	20240423	120603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	30	2	1.40	3100747495	1349454	131.28	2185	2450	2160	2795	1505	2150	2297.78	0.95	-14684	2683	2416	2273	2006	1863	2345	1935	47	645	500	1410	5	1	9308185	203	-5.03	2.78	12	14.50	-433.00	785.00	3600	20230824	-39.44	1420	20240208	53.52	2950	-26.10	20240111	1420	53.52	20240208	3600	-39.44	20230824	1420	53.52	20240208	0.00	N	062970	500	46 억	88861	N	N	N	N
47	20240423	110605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	65	2	3.02	3042811325	1323050	128.72	2185	2450	2160	2795	1505	2150	2299.85	0.95	-18890	2683	2416	2273	2006	1863	2345	1935	47	645	500	1410	5	1	9308185	206	-5.12	2.82	12	14.21	-433.00	785.00	3600	20230824	-38.47	1420	20240208	55.99	2950	-24.92	20240111	1420	55.99	20240208	3600	-38.47	20230824	1420	55.99	20240208	0.00	N	062970	500	46 억	88861	N	N	N	N
48	20240423	100604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	80	2	3.72	2752576430	1191497	115.92	2185	2450	2160	2795	1505	2150	2310.18	0.95	-15135	2683	2416	2273	2006	1863	2345	1935	47	645	500	1410	5	1	9308185	208	-5.15	2.84	12	12.80	-433.00	785.00	3600	20230824	-38.06	1420	20240208	57.04	2950	-24.41	20240111	1420	57.04	20240208	3600	-38.06	20230824	1420	57.04	20240208	0.00	N	062970	500	46 억	88861	N	N	N	N
49	20240423	090605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	135	2	6.28	220376920	97356	9.47	2185	2365	2160	2795	1505	2150	2263.62	0.95	-13232	2683	2416	2273	2006	1863	2345	1935	47	645	500	1410	5	1	9308185	213	-5.28	2.91	12	1.05	-433.00	785.00	3600	20230824	-36.53	1420	20240208	60.92	2950	-22.54	20240111	1420	60.92	20240208	3600	-36.53	20230824	1420	60.92	20240208	0.00	N	062970	500	46 억	88861	N	N	N	N
50	20240422	160603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-140	5	-6.11	2410172320	1025013	183.91	2320	2540	2130	2975	1605	2290	2351.48	1.30	-37204	2566	2427	2336	2197	2106	2382	2152	47	685	500	1510	5	1	9308185	200	-4.97	2.74	12	11.01	-433.00	785.00	3600	20230824	-40.28	1420	20240208	51.41	2950	-27.12	20240111	1420	51.41	20240208	3600	-40.28	20230824	1420	51.41	20240208	0.00	N	062970	500	46 억	120972	N	N	N	N
51	20240422	150602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	-135	5	-5.90	2352082640	998085	179.08	2320	2540	2130	2975	1605	2290	2356.60	1.30	-40560	2566	2427	2336	2197	2106	2382	2152	47	685	500	1510	5	1	9308185	201	-4.98	2.75	12	10.72	-433.00	785.00	3600	20230824	-40.14	1420	20240208	51.76	2950	-26.95	20240111	1420	51.76	20240208	3600	-40.14	20230824	1420	51.76	20240208	0.00	N	062970	500	46 억	120972	N	N	N	N
52	20240422	140602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-110	5	-4.80	2297009460	972605	174.51	2320	2540	2130	2975	1605	2290	2361.71	1.30	-41846	2566	2427	2336	2197	2106	2382	2152	47	685	500	1510	5	1	9308185	203	-5.03	2.78	12	10.45	-433.00	785.00	3600	20230824	-39.44	1420	20240208	53.52	2950	-26.10	20240111	1420	53.52	20240208	3600	-39.44	20230824	1420	53.52	20240208	0.00	N	062970	500	46 억	120972	N	N	N	N
53	20240422	130600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-90	5	-3.93	2186638670	921715	165.38	2320	2540	2130	2975	1605	2290	2372.36	1.30	-39490	2566	2427	2336	2197	2106	2382	2152	47	685	500	1510	5	1	9308185	205	-5.08	2.80	12	9.90	-433.00	785.00	3600	20230824	-38.89	1420	20240208	54.93	2950	-25.42	20240111	1420	54.93	20240208	3600	-38.89	20230824	1420	54.93	20240208	0.00	N	062970	500	46 억	120972	N	N	N	N
54	20240422	120600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-90	5	-3.93	2092099925	878382	157.60	2320	2540	2130	2975	1605	2290	2381.77	1.30	-33728	2566	2427	2336	2197	2106	2382	2152	47	685	500	1510	5	1	9308185	205	-5.08	2.80	12	9.44	-433.00	785.00	3600	20230824	-38.89	1420	20240208	54.93	2950	-25.42	20240111	1420	54.93	20240208	3600	-38.89	20230824	1420	54.93	20240208	0.00	N	062970	500	46 억	120972	N	N	N	N
55	20240422	110600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	-115	5	-5.02	2014033820	842791	151.22	2320	2540	2130	2975	1605	2290	2389.72	1.30	-18492	2566	2427	2336	2197	2106	2382	2152	47	685	500	1510	5	1	9308185	202	-5.02	2.77	12	9.05	-433.00	785.00	3600	20230824	-39.58	1420	20240208	53.17	2950	-26.27	20240111	1420	53.17	20240208	3600	-39.58	20230824	1420	53.17	20240208	0.00	N	062970	500	46 억	120972	N	N	N	N
56	20240422	100601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	115	2	5.02	1526658880	625643	112.25	2320	2540	2305	2975	1605	2290	2440.14	1.30	-2230	2566	2427	2336	2197	2106	2382	2152	47	685	500	1510	5	1	9308185	224	-5.55	3.06	12	6.72	-433.00	785.00	3600	20230824	-33.19	1420	20240208	69.37	2950	-18.47	20240111	1420	69.37	20240208	3600	-33.19	20230824	1420	69.37	20240208	0.00	N	062970	500	46 억	120972	N	N	N	N
57	20240422	090601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	60	2	2.62	64949575	27908	5.01	2320	2350	2305	2975	1605	2290	2327.27	1.30	8400	2566	2427	2336	2197	2106	2382	2152	47	685	500	1510	5	1	9308185	219	-5.43	2.99	12	0.30	-433.00	785.00	3600	20230824	-34.72	1420	20240208	65.49	2950	-20.34	20240111	1420	65.49	20240208	3600	-34.72	20230824	1420	65.49	20240208	0.00	N	062970	500	46 억	120972	N	N	N	N
58	20240419	160536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-160	5	-6.53	1303541425	554059	16.99	2450	2475	2245	3185	1715	2450	2353.07	1.54	-22030	2810	2630	2500	2320	2190	2565	2255	47	735	500	1610	5	1	9308185	213	-5.29	2.92	12	5.95	-433.00	785.00	3600	20230824	-36.39	1420	20240208	61.27	2950	-22.37	20240111	1420	61.27	20240208	3600	-36.39	20230824	1420	61.27	20240208	0.00	N	062970	500	46 억	143002	N	N	N	N
59	20240419	150540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-95	5	-3.88	1191421380	505869	15.51	2450	2475	2245	3185	1715	2450	2355.19	1.54	-22368	2810	2630	2500	2320	2190	2565	2255	47	735	500	1610	5	1	9308185	219	-5.44	3.00	12	5.43	-433.00	785.00	3600	20230824	-34.58	1420	20240208	65.85	2950	-20.17	20240111	1420	65.85	20240208	3600	-34.58	20230824	1420	65.85	20240208	0.00	N	062970	500	46 억	143002	N	N	N	N
60	20240419	140535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	-105	5	-4.29	1125244820	477667	14.64	2450	2475	2245	3185	1715	2450	2355.70	1.54	-21779	2810	2630	2500	2320	2190	2565	2255	47	735	500	1610	5	1	9308185	218	-5.42	2.99	12	5.13	-433.00	785.00	3600	20230824	-34.86	1420	20240208	65.14	2950	-20.51	20240111	1420	65.14	20240208	3600	-34.86	20230824	1420	65.14	20240208	0.00	N	062970	500	46 억	143002	N	N	N	N
61	20240419	130536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-115	5	-4.69	1085634995	460629	14.12	2450	2475	2245	3185	1715	2450	2356.85	1.54	-18140	2810	2630	2500	2320	2190	2565	2255	47	735	500	1610	5	1	9308185	217	-5.39	2.97	12	4.95	-433.00	785.00	3600	20230824	-35.14	1420	20240208	64.44	2950	-20.85	20240111	1420	64.44	20240208	3600	-35.14	20230824	1420	64.44	20240208	0.00	N	062970	500	46 억	143002	N	N	N	N
62	20240419	120534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-140	5	-5.71	996018920	422188	12.94	2450	2475	2245	3185	1715	2450	2359.18	1.54	-16609	2810	2630	2500	2320	2190	2565	2255	47	735	500	1610	5	1	9308185	215	-5.33	2.94	12	4.54	-433.00	785.00	3600	20230824	-35.83	1420	20240208	62.68	2950	-21.69	20240111	1420	62.68	20240208	3600	-35.83	20230824	1420	62.68	20240208	0.00	N	062970	500	46 억	143002	N	N	N	N
63	20240419	110539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-155	5	-6.33	834905110	351507	10.78	2450	2475	2280	3185	1715	2450	2375.21	1.54	-13908	2810	2630	2500	2320	2190	2565	2255	47	735	500	1610	5	1	9308185	214	-5.30	2.92	12	3.78	-433.00	785.00	3600	20230824	-36.25	1420	20240208	61.62	2950	-22.20	20240111	1420	61.62	20240208	3600	-36.25	20230824	1420	61.62	20240208	0.00	N	062970	500	46 억	143002	N	N	N	N
64	20240419	100538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-95	5	-3.88	591413670	246961	7.57	2450	2475	2340	3185	1715	2450	2394.76	1.54	-11346	2810	2630	2500	2320	2190	2565	2255	47	735	500	1610	5	1	9308185	219	-5.44	3.00	12	2.65	-433.00	785.00	3600	20230824	-34.58	1420	20240208	65.85	2950	-20.17	20240111	1420	65.85	20240208	3600	-34.58	20230824	1420	65.85	20240208	0.00	N	062970	500	46 억	143002	N	N	N	N
65	20240419	090534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	15	2	0.61	130523065	53445	1.64	2450	2475	2410	3185	1715	2450	2442.19	1.54	-7389	2810	2630	2500	2320	2190	2565	2255	47	735	500	1610	5	1	9308185	229	-5.69	3.14	12	0.57	-433.00	785.00	3600	20230824	-31.53	1420	20240208	73.59	2950	-16.44	20240111	1420	73.59	20240208	3600	-31.53	20230824	1420	73.59	20240208	0.00	N	062970	500	46 억	143002	N	N	N	N
66	20240418	160533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	-155	5	-5.95	8081935920	3239547	99.27	2585	2680	2370	3385	1825	2605	2494.23	1.23	-21252	3005	2805	2405	2205	1805	2905	2305	47	780	500	1710	5	1	9308185	228	-5.66	3.12	12	34.80	-433.00	785.00	3600	20230824	-31.94	1420	20240208	72.54	2950	-16.95	20240111	1420	72.54	20240208	3600	-31.94	20230824	1420	72.54	20240208	0.00	N	062970	500	46 억	114124	N	N	N	N
67	20240418	150534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-175	5	-6.72	7897515145	3163904	96.95	2585	2680	2370	3385	1825	2605	2495.55	1.23	-21737	3005	2805	2405	2205	1805	2905	2305	47	780	500	1710	5	1	9308185	226	-5.61	3.10	12	33.99	-433.00	785.00	3600	20230824	-32.50	1420	20240208	71.13	2950	-17.63	20240111	1420	71.13	20240208	3600	-32.50	20230824	1420	71.13	20240208	0.00	N	062970	500	46 억	114124	N	N	N	N
68	20240418	140538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-180	5	-6.91	7677971950	3073301	94.18	2585	2680	2370	3385	1825	2605	2497.70	1.23	-24406	3005	2805	2405	2205	1805	2905	2305	47	780	500	1710	5	1	9308185	226	-5.60	3.09	12	33.02	-433.00	785.00	3600	20230824	-32.64	1420	20240208	70.77	2950	-17.80	20240111	1420	70.77	20240208	3600	-32.64	20230824	1420	70.77	20240208	0.00	N	062970	500	46 억	114124	N	N	N	N
69	20240418	130534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-165	5	-6.33	7467693745	2986993	91.53	2585	2680	2370	3385	1825	2605	2499.48	1.23	-34735	3005	2805	2405	2205	1805	2905	2305	47	780	500	1710	5	1	9308185	227	-5.64	3.11	12	32.09	-433.00	785.00	3600	20230824	-32.22	1420	20240208	71.83	2950	-17.29	20240111	1420	71.83	20240208	3600	-32.22	20230824	1420	71.83	20240208	0.00	N	062970	500	46 억	114124	N	N	N	N
70	20240418	120534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-90	5	-3.45	6690842215	2671245	81.86	2585	2680	2370	3385	1825	2605	2504.13	1.23	-41674	3005	2805	2405	2205	1805	2905	2305	47	780	500	1710	5	1	9308185	234	-5.81	3.20	12	28.70	-433.00	785.00	3600	20230824	-30.14	1420	20240208	77.11	2950	-14.75	20240111	1420	77.11	20240208	3600	-30.14	20230824	1420	77.11	20240208	0.00	N	062970	500	46 억	114124	N	N	N	N
71	20240418	110535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-185	5	-7.10	5572618630	2220864	68.06	2585	2680	2370	3385	1825	2605	2508.48	1.23	-14369	3005	2805	2405	2205	1805	2905	2305	47	780	500	1710	5	1	9308185	225	-5.59	3.08	12	23.86	-433.00	785.00	3600	20230824	-32.78	1420	20240208	70.42	2950	-17.97	20240111	1420	70.42	20240208	3600	-32.78	20230824	1420	70.42	20240208	0.00	N	062970	500	46 억	114124	N	N	N	N
72	20240418	100536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-205	5	-7.87	4116957060	1616585	49.54	2585	2680	2390	3385	1825	2605	2546.09	1.23	-16712	3005	2805	2405	2205	1805	2905	2305	47	780	500	1710	5	1	9308185	223	-5.54	3.06	12	17.37	-433.00	785.00	3600	20230824	-33.33	1420	20240208	69.01	2950	-18.64	20240111	1420	69.01	20240208	3600	-33.33	20230824	1420	69.01	20240208	0.00	N	062970	500	46 억	114124	N	N	N	N
73	20240418	090534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-15	5	-0.58	1141234050	446836	13.69	2585	2605	2435	3385	1825	2605	2552.05	1.23	9810	3005	2805	2405	2205	1805	2905	2305	47	780	500	1710	5	1	9308185	241	-5.98	3.30	12	4.80	-433.00	785.00	3600	20230824	-28.06	1420	20240208	82.39	2950	-12.20	20240111	1420	82.39	20240208	3600	-28.06	20230824	1420	82.39	20240208	0.00	N	062970	500	46 억	114124	N	N	N	N
74	20240417	160529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	600	1	29.93	7477999490	3126834	1031.82	2005	2605	2005	2605	1405	2005	2391.45	1.41	25479	2244	2124	1970	1850	1696	2184	1910	47	600	500	1320	5	1	9308185	242	-6.02	3.32	12	33.59	-433.00	785.00	3600	20230824	-27.64	1420	20240208	83.45	2950	-11.69	20240111	1420	83.45	20240208	3600	-27.64	20230824	1420	83.45	20240208	0.00	N	062970	500	46 억	130975	N	N	N	N
75	20240417	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	600	1	29.93	7454176765	3117689	1028.80	2005	2605	2005	2605	1405	2005	2390.93	1.41	23958	2244	2124	1970	1850	1696	2184	1910	47	600	500	1320	5	1	9308185	242	-6.02	3.32	12	33.49	-433.00	785.00	3600	20230824	-27.64	1420	20240208	83.45	2950	-11.69	20240111	1420	83.45	20240208	3600	-27.64	20230824	1420	83.45	20240208	0.00	N	062970	500	46 억	130975	N	N	N	N
76	20240417	140533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	485	2	24.19	4548435860	1991893	657.30	2005	2550	2005	2605	1405	2005	2283.47	1.41	130582	2244	2124	1970	1850	1696	2184	1910	47	600	500	1320	5	1	9308185	232	-5.75	3.17	12	21.40	-433.00	785.00	3600	20230824	-30.83	1420	20240208	75.35	2950	-15.59	20240111	1420	75.35	20240208	3600	-30.83	20230824	1420	75.35	20240208	0.00	N	062970	500	46 억	130975	N	N	N	N
77	20240417	130536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	295	2	14.71	2726378190	1245001	410.83	2005	2335	2005	2605	1405	2005	2189.86	1.41	230564	2244	2124	1970	1850	1696	2184	1910	47	600	500	1320	5	1	9308185	214	-5.31	2.93	12	13.38	-433.00	785.00	3600	20230824	-36.11	1420	20240208	61.97	2950	-22.03	20240111	1420	61.97	20240208	3600	-36.11	20230824	1420	61.97	20240208	0.00	N	062970	500	46 억	130975	N	N	N	N
78	20240417	120536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	120	2	5.99	2332362235	1065272	351.53	2005	2335	2005	2605	1405	2005	2189.45	1.41	186734	2244	2124	1970	1850	1696	2184	1910	47	600	500	1320	5	1	9308185	198	-4.91	2.71	12	11.44	-433.00	785.00	3600	20230824	-40.97	1420	20240208	49.65	2950	-27.97	20240111	1420	49.65	20240208	3600	-40.97	20230824	1420	49.65	20240208	0.00	N	062970	500	46 억	130975	N	N	N	N
79	20240417	110537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	290	2	14.46	1660201290	764132	252.15	2005	2300	2005	2605	1405	2005	2172.66	1.41	151514	2244	2124	1970	1850	1696	2184	1910	47	600	500	1320	5	1	9308185	214	-5.30	2.92	12	8.21	-433.00	785.00	3600	20230824	-36.25	1420	20240208	61.62	2950	-22.20	20240111	1420	61.62	20240208	3600	-36.25	20230824	1420	61.62	20240208	0.00	N	062970	500	46 억	130975	N	N	N	N
80	20240417	100533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	95	2	4.74	885457240	415372	137.07	2005	2260	2005	2605	1405	2005	2131.72	1.41	109367	2244	2124	1970	1850	1696	2184	1910	47	600	500	1320	5	1	9308185	195	-4.85	2.68	12	4.46	-433.00	785.00	3600	20230824	-41.67	1420	20240208	47.89	2950	-28.81	20240111	1420	47.89	20240208	3600	-41.67	20230824	1420	47.89	20240208	0.00	N	062970	500	46 억	130975	N	N	N	N
81	20240417	090531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	30	2	1.50	18674265	9268	3.06	2005	2035	2005	2605	1405	2005	2014.92	1.41	3698	2244	2124	1970	1850	1696	2184	1910	47	600	500	1320	5	1	9308185	189	-4.70	2.59	12	0.10	-433.00	785.00	3600	20230824	-43.47	1420	20240208	43.31	2950	-31.02	20240111	1420	43.31	20240208	3600	-43.47	20230824	1420	43.31	20240208	0.00	N	062970	500	46 억	130975	N	N	N	N
82	20240416	160535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	91	2	4.75	599285674	302135	287.06	1914	2090	1816	2485	1340	1914	1983.50	1.15	42647	2049	1981	1922	1854	1795	2015	1888	47	571	500	1260	5	1	9308185	187	-4.63	2.55	12	3.25	-433.00	785.00	3600	20230824	-44.31	1420	20240208	41.20	2950	-32.03	20240111	1420	41.20	20240208	3600	-44.31	20230824	1420	41.20	20240208	0.00	N	062970	500	46 억	107240	N	N	N	N
83	20240416	150532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	116	2	6.06	583236854	294157	279.48	1914	2090	1816	2485	1340	1914	1982.74	1.15	41933	2049	1981	1922	1854	1795	2015	1888	47	571	500	1260	5	1	9308185	189	-4.69	2.59	12	3.16	-433.00	785.00	3600	20230824	-43.61	1420	20240208	42.96	2950	-31.19	20240111	1420	42.96	20240208	3600	-43.61	20230824	1420	42.96	20240208	0.00	N	062970	500	46 억	107240	N	N	N	N
84	20240416	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	146	2	7.63	249639872	128777	122.35	1914	2060	1816	2485	1340	1914	1938.54	1.15	10868	2049	1981	1922	1854	1795	2015	1888	47	571	500	1260	5	1	9308185	192	-4.76	2.62	12	1.38	-433.00	785.00	3600	20230824	-42.78	1420	20240208	45.07	2950	-30.17	20240111	1420	45.07	20240208	3600	-42.78	20230824	1420	45.07	20240208	0.00	N	062970	500	46 억	107240	Y	N	N	N
85	20240416	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1931	17	2	0.89	160144117	83967	79.78	1914	1953	1816	2485	1340	1914	1907.23	1.15	428	2049	1981	1922	1854	1795	2015	1888	47	571	500	1260	1	1	9308185	180	-4.46	2.46	12	0.90	-433.00	785.00	3600	20230824	-46.36	1420	20240208	35.99	2950	-34.54	20240111	1420	35.99	20240208	3600	-46.36	20230824	1420	35.99	20240208	0.00	N	062970	500	46 억	107240	N	N	N	N
86	20240416	120535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1891	-23	5	-1.20	147988199	77620	73.75	1914	1953	1816	2485	1340	1914	1906.57	1.15	499	2049	1981	1922	1854	1795	2015	1888	47	571	500	1260	1	1	9308185	176	-4.37	2.41	12	0.83	-433.00	785.00	3600	20230824	-47.47	1420	20240208	33.17	2950	-35.90	20240111	1420	33.17	20240208	3600	-47.47	20230824	1420	33.17	20240208	0.00	N	062970	500	46 억	107240	N	N	N	N
87	20240416	110533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1920	6	2	0.31	111161955	58236	55.33	1914	1953	1816	2485	1340	1914	1908.82	1.15	1325	2049	1981	1922	1854	1795	2015	1888	47	571	500	1260	1	1	9308185	179	-4.43	2.45	12	0.63	-433.00	785.00	3600	20230824	-46.67	1420	20240208	35.21	2950	-34.92	20240111	1420	35.21	20240208	3600	-46.67	20230824	1420	35.21	20240208	0.00	N	062970	500	46 억	107240	N	N	N	N
88	20240416	100526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1908	-6	5	-0.31	51456733	27162	25.81	1914	1918	1816	2485	1340	1914	1894.44	1.15	-2531	2049	1981	1922	1854	1795	2015	1888	47	571	500	1260	1	1	9308185	178	-4.41	2.43	12	0.29	-433.00	785.00	3600	20230824	-47.00	1420	20240208	34.37	2950	-35.32	20240111	1420	34.37	20240208	3600	-47.00	20230824	1420	34.37	20240208	0.00	N	062970	500	46 억	107240	N	N	N	N
89	20240416	090527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1913	-1	5	-0.05	9326317	4879	4.64	1914	1914	1896	2485	1340	1914	1911.52	1.15	-1345	2049	1981	1922	1854	1795	2015	1888	47	571	500	1260	1	1	9308185	178	-4.42	2.44	12	0.05	-433.00	785.00	3600	20230824	-46.86	1420	20240208	34.72	2950	-35.15	20240111	1420	34.72	20240208	3600	-46.86	20230824	1420	34.72	20240208	0.00	N	062970	500	46 억	107240	N	N	N	N
90	20240415	160525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1914	31	2	1.65	200730043	105190	193.07	1884	1990	1863	2445	1319	1883	1908.26	1.14	748	2007	1944	1882	1819	1757	1976	1851	47	562	500	1240	1	1	9308185	178	-4.42	2.44	12	1.13	-433.00	785.00	3600	20230824	-46.83	1420	20240208	34.79	2950	-35.12	20240111	1420	34.79	20240208	3600	-46.83	20230824	1420	34.79	20240208	0.00	N	062970	500	46 억	106244	N	N	N	N
91	20240415	150529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1894	11	2	0.58	192179647	100691	184.81	1884	1990	1863	2445	1319	1883	1908.61	1.14	1110	2007	1944	1882	1819	1757	1976	1851	47	562	500	1240	1	1	9308185	176	-4.37	2.41	12	1.08	-433.00	785.00	3600	20230824	-47.39	1420	20240208	33.38	2950	-35.80	20240111	1420	33.38	20240208	3600	-47.39	20230824	1420	33.38	20240208	0.00	N	062970	500	46 억	106244	N	N	N	N
92	20240415	140523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1876	-7	5	-0.37	177164487	92700	170.14	1884	1990	1863	2445	1319	1883	1911.16	1.14	2591	2007	1944	1882	1819	1757	1976	1851	47	562	500	1240	1	1	9308185	175	-4.33	2.39	12	1.00	-433.00	785.00	3600	20230824	-47.89	1420	20240208	32.11	2950	-36.41	20240111	1420	32.11	20240208	3600	-47.89	20230824	1420	32.11	20240208	0.00	N	062970	500	46 억	106244	N	N	N	N
93	20240415	130519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1921	38	2	2.02	165949679	86755	159.23	1884	1990	1863	2445	1319	1883	1912.85	1.14	1564	2007	1944	1882	1819	1757	1976	1851	47	562	500	1240	1	1	9308185	179	-4.44	2.45	12	0.93	-433.00	785.00	3600	20230824	-46.64	1420	20240208	35.28	2950	-34.88	20240111	1420	35.28	20240208	3600	-46.64	20230824	1420	35.28	20240208	0.00	N	062970	500	46 억	106244	N	N	N	N
94	20240415	120527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1875	-8	5	-0.42	149679139	78148	143.43	1884	1990	1863	2445	1319	1883	1915.33	1.14	55	2007	1944	1882	1819	1757	1976	1851	47	562	500	1240	1	1	9308185	175	-4.33	2.39	12	0.84	-433.00	785.00	3600	20230824	-47.92	1420	20240208	32.04	2950	-36.44	20240111	1420	32.04	20240208	3600	-47.92	20230824	1420	32.04	20240208	0.00	N	062970	500	46 억	106244	N	N	N	N
95	20240415	110527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1863	-20	5	-1.06	145946716	76165	139.79	1884	1990	1863	2445	1319	1883	1916.19	1.14	1055	2007	1944	1882	1819	1757	1976	1851	47	562	500	1240	1	1	9308185	173	-4.30	2.37	12	0.82	-433.00	785.00	3600	20230824	-48.25	1420	20240208	31.20	2950	-36.85	20240111	1420	31.20	20240208	3600	-48.25	20230824	1420	31.20	20240208	0.00	N	062970	500	46 억	106244	N	N	N	N
96	20240415	100525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1941	58	2	3.08	91132389	47147	86.53	1884	1990	1883	2445	1319	1883	1932.94	1.14	5513	2007	1944	1882	1819	1757	1976	1851	47	562	500	1240	1	1	9308185	181	-4.48	2.47	12	0.51	-433.00	785.00	3600	20230824	-46.08	1420	20240208	36.69	2950	-34.20	20240111	1420	36.69	20240208	3600	-46.08	20230824	1420	36.69	20240208	0.00	N	062970	500	46 억	106244	N	N	N	N
97	20240415	090528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1943	60	2	3.19	24966293	13027	23.91	1884	1947	1884	2445	1319	1883	1916.50	1.14	-2221	2007	1944	1882	1819	1757	1976	1851	47	562	500	1240	1	1	9308185	181	-4.49	2.48	12	0.14	-433.00	785.00	3600	20230824	-46.03	1420	20240208	36.83	2950	-34.14	20240111	1420	36.83	20240208	3600	-46.03	20230824	1420	36.83	20240208	0.00	N	062970	500	46 억	106244	N	N	N	N
98	20240412	160524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1883	63	2	3.46	103014165	54402	104.31	1820	1945	1820	2365	1274	1820	1893.69	1.12	2501	1910	1865	1835	1790	1760	1887	1812	47	545	500	1200	1	1	9308185	175	-4.35	2.40	12	0.58	-433.00	785.00	3600	20230824	-47.69	1420	20240208	32.61	2950	-36.17	20240111	1420	32.61	20240208	3600	-47.69	20230824	1420	32.61	20240208	0.00	N	062970	500	46 억	103984	N	N	N	N
99	20240412	150525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1898	78	2	4.29	97945507	51717	99.16	1820	1945	1820	2365	1274	1820	1893.87	1.12	2543	1910	1865	1835	1790	1760	1887	1812	47	545	500	1200	1	1	9308185	177	-4.38	2.42	12	0.56	-433.00	785.00	3600	20230824	-47.28	1420	20240208	33.66	2950	-35.66	20240111	1420	33.66	20240208	3600	-47.28	20230824	1420	33.66	20240208	0.00	N	062970	500	46 억	103984	N	N	N	N
100	20240412	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1902	82	2	4.51	89263422	47125	90.35	1820	1945	1820	2365	1274	1820	1894.18	1.12	2088	1910	1865	1835	1790	1760	1887	1812	47	545	500	1200	1	1	9308185	177	-4.39	2.42	12	0.51	-433.00	785.00	3600	20230824	-47.17	1420	20240208	33.94	2950	-35.53	20240111	1420	33.94	20240208	3600	-47.17	20230824	1420	33.94	20240208	0.00	N	062970	500	46 억	103984	N	N	N	N
101	20240412	130520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1883	63	2	3.46	79306361	41876	80.29	1820	1945	1820	2365	1274	1820	1893.84	1.12	1013	1910	1865	1835	1790	1760	1887	1812	47	545	500	1200	1	1	9308185	175	-4.35	2.40	12	0.45	-433.00	785.00	3600	20230824	-47.69	1420	20240208	32.61	2950	-36.17	20240111	1420	32.61	20240208	3600	-47.69	20230824	1420	32.61	20240208	0.00	N	062970	500	46 억	103984	N	N	N	N
102	20240412	120524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1887	67	2	3.68	76115312	40186	77.05	1820	1945	1820	2365	1274	1820	1894.08	1.12	1109	1910	1865	1835	1790	1760	1887	1812	47	545	500	1200	1	1	9308185	176	-4.36	2.40	12	0.43	-433.00	785.00	3600	20230824	-47.58	1420	20240208	32.89	2950	-36.03	20240111	1420	32.89	20240208	3600	-47.58	20230824	1420	32.89	20240208	0.00	N	062970	500	46 억	103984	N	N	N	N
103	20240412	110520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1922	102	2	5.60	51999121	27566	52.85	1820	1945	1820	2365	1274	1820	1886.35	1.12	2535	1910	1865	1835	1790	1760	1887	1812	47	545	500	1200	1	1	9308185	179	-4.44	2.45	12	0.30	-433.00	785.00	3600	20230824	-46.61	1420	20240208	35.35	2950	-34.85	20240111	1420	35.35	20240208	3600	-46.61	20230824	1420	35.35	20240208	0.00	N	062970	500	46 억	103984	N	N	N	N
104	20240412	100522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1868	48	2	2.64	12196661	6645	12.74	1820	1868	1820	2365	1274	1820	1835.46	1.12	140	1910	1865	1835	1790	1760	1887	1812	47	545	500	1200	1	1	9308185	174	-4.31	2.38	12	0.07	-433.00	785.00	3600	20230824	-48.11	1420	20240208	31.55	2950	-36.68	20240111	1420	31.55	20240208	3600	-48.11	20230824	1420	31.55	20240208	0.00	N	062970	500	46 억	103984	N	N	N	N
105	20240412	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1822	2	2	0.11	3274987	1799	3.45	1820	1836	1820	2365	1274	1820	1820.45	1.12	-194	1910	1865	1835	1790	1760	1887	1812	47	545	500	1200	1	1	9308185	170	-4.21	2.32	12	0.02	-433.00	785.00	3600	20230824	-49.39	1420	20240208	28.31	2950	-38.24	20240111	1420	28.31	20240208	3600	-49.39	20230824	1420	28.31	20240208	0.00	N	062970	500	46 억	103984	N	N	N	N
106	20240411	160517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1820	14	2	0.78	95556008	52150	84.12	1806	1880	1805	2345	1265	1806	1832.34	1.10	1455	1961	1883	1808	1730	1655	1922	1769	47	539	500	1190	1	1	9308185	169	-4.20	2.32	12	0.56	-433.00	785.00	3600	20230824	-49.44	1420	20240208	28.17	2950	-38.31	20240111	1420	28.17	20240208	3600	-49.44	20230824	1420	28.17	20240208	0.00	N	062970	500	46 억	102529	N	N	N	N
107	20240411	150524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1820	14	2	0.78	84082537	45883	74.01	1806	1880	1805	2345	1265	1806	1832.54	1.10	1469	1961	1883	1808	1730	1655	1922	1769	47	539	500	1190	1	1	9308185	169	-4.20	2.32	12	0.49	-433.00	785.00	3600	20230824	-49.44	1420	20240208	28.17	2950	-38.31	20240111	1420	28.17	20240208	3600	-49.44	20230824	1420	28.17	20240208	0.00	N	062970	500	46 억	102529	N	N	N	N
108	20240411	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1834	28	2	1.55	70006367	38171	61.57	1806	1880	1805	2345	1265	1806	1834.02	1.10	618	1961	1883	1808	1730	1655	1922	1769	47	539	500	1190	1	1	9308185	171	-4.24	2.34	12	0.41	-433.00	785.00	3600	20230824	-49.06	1420	20240208	29.15	2950	-37.83	20240111	1420	29.15	20240208	3600	-49.06	20230824	1420	29.15	20240208	0.00	N	062970	500	46 억	102529	N	N	N	N
109	20240411	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1827	21	2	1.16	65636561	35788	57.73	1806	1880	1805	2345	1265	1806	1834.04	1.10	-803	1961	1883	1808	1730	1655	1922	1769	47	539	500	1190	1	1	9308185	170	-4.22	2.33	12	0.38	-433.00	785.00	3600	20230824	-49.25	1420	20240208	28.66	2950	-38.07	20240111	1420	28.66	20240208	3600	-49.25	20230824	1420	28.66	20240208	0.00	N	062970	500	46 억	102529	N	N	N	N
110	20240411	120522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1838	32	2	1.77	60510514	32996	53.22	1806	1880	1805	2345	1265	1806	1833.87	1.10	-827	1961	1883	1808	1730	1655	1922	1769	47	539	500	1190	1	1	9308185	171	-4.24	2.34	12	0.35	-433.00	785.00	3600	20230824	-48.94	1420	20240208	29.44	2950	-37.69	20240111	1420	29.44	20240208	3600	-48.94	20230824	1420	29.44	20240208	0.00	N	062970	500	46 억	102529	N	N	N	N
111	20240411	110517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1832	26	2	1.44	47982131	26216	42.29	1806	1880	1805	2345	1265	1806	1830.26	1.10	112	1961	1883	1808	1730	1655	1922	1769	47	539	500	1190	1	1	9308185	171	-4.23	2.33	12	0.28	-433.00	785.00	3600	20230824	-49.11	1420	20240208	29.01	2950	-37.90	20240111	1420	29.01	20240208	3600	-49.11	20230824	1420	29.01	20240208	0.00	N	062970	500	46 억	102529	N	N	N	N
112	20240411	100523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1810	4	2	0.22	41010006	22418	36.16	1806	1880	1805	2345	1265	1806	1829.33	1.10	-1324	1961	1883	1808	1730	1655	1922	1769	47	539	500	1190	1	1	9308185	168	-4.18	2.31	12	0.24	-433.00	785.00	3600	20230824	-49.72	1420	20240208	27.46	2950	-38.64	20240111	1420	27.46	20240208	3600	-49.72	20230824	1420	27.46	20240208	0.00	N	062970	500	46 억	102529	N	N	N	N
113	20240411	090519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1812	6	2	0.33	14632476	7997	12.90	1806	1880	1805	2345	1265	1806	1829.75	1.10	1709	1961	1883	1808	1730	1655	1922	1769	47	539	500	1190	1	1	9308185	169	-4.18	2.31	12	0.09	-433.00	785.00	3600	20230824	-49.67	1420	20240208	27.61	2950	-38.58	20240111	1420	27.61	20240208	3600	-49.67	20230824	1420	27.61	20240208	0.00	N	062970	500	46 억	102529	N	N	N	N
114	20240409	160511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1806	57	2	3.26	108984555	61966	13.62	1768	1886	1733	2270	1225	1749	1758.76	1.12	-1464	2112	1930	1767	1585	1422	2021	1676	47	521	500	1150	1	1	9308185	168	-4.17	2.30	12	0.67	-433.00	785.00	3600	20230824	-49.83	1420	20240208	27.18	2950	-38.78	20240111	1420	27.18	20240208	3600	-49.83	20230824	1420	27.18	20240208	0.00	N	062970	500	46 억	103860	N	N	N	N
115	20240409	150514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1747	-2	5	-0.11	102383328	58242	12.80	1768	1886	1733	2270	1225	1749	1757.90	1.12	-1541	2112	1930	1767	1585	1422	2021	1676	47	521	500	1150	1	1	9308185	163	-4.03	2.23	12	0.63	-433.00	785.00	3600	20230824	-51.47	1420	20240208	23.03	2950	-40.78	20240111	1420	23.03	20240208	3600	-51.47	20230824	1420	23.03	20240208	0.00	N	062970	500	46 억	103860	N	N	N	N
116	20240409	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1749	0	3	0.00	90327242	51329	11.28	1768	1886	1733	2270	1225	1749	1759.77	1.12	-2494	2112	1930	1767	1585	1422	2021	1676	47	521	500	1150	1	1	9308185	163	-4.04	2.23	12	0.55	-433.00	785.00	3600	20230824	-51.42	1420	20240208	23.17	2950	-40.71	20240111	1420	23.17	20240208	3600	-51.42	20230824	1420	23.17	20240208	0.00	N	062970	500	46 억	103860	N	N	N	N
117	20240409	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1779	30	2	1.72	83839405	47623	10.47	1768	1886	1733	2270	1225	1749	1760.48	1.12	-3793	2112	1930	1767	1585	1422	2021	1676	47	521	500	1150	1	1	9308185	166	-4.11	2.27	12	0.51	-433.00	785.00	3600	20230824	-50.58	1420	20240208	25.28	2950	-39.69	20240111	1420	25.28	20240208	3600	-50.58	20230824	1420	25.28	20240208	0.00	N	062970	500	46 억	103860	N	N	N	N
118	20240409	120515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1744	-5	5	-0.29	60022483	34350	7.55	1768	1769	1733	2270	1225	1749	1747.38	1.12	-716	2112	1930	1767	1585	1422	2021	1676	47	521	500	1150	1	1	9308185	162	-4.03	2.22	12	0.37	-433.00	785.00	3600	20230824	-51.56	1420	20240208	22.82	2950	-40.88	20240111	1420	22.82	20240208	3600	-51.56	20230824	1420	22.82	20240208	0.00	N	062970	500	46 억	103860	N	N	N	N
119	20240409	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1739	-10	5	-0.57	40755310	23327	5.13	1768	1769	1733	2270	1225	1749	1747.13	1.12	-4641	2112	1930	1767	1585	1422	2021	1676	47	521	500	1150	1	1	9308185	162	-4.02	2.22	12	0.25	-433.00	785.00	3600	20230824	-51.69	1420	20240208	22.46	2950	-41.05	20240111	1420	22.46	20240208	3600	-51.69	20230824	1420	22.46	20240208	0.00	N	062970	500	46 억	103860	N	N	N	N
120	20240409	100511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1749	0	3	0.00	22991784	13122	2.88	1768	1769	1733	2270	1225	1749	1752.16	1.12	-4058	2112	1930	1767	1585	1422	2021	1676	47	521	500	1150	1	1	9308185	163	-4.04	2.23	12	0.14	-433.00	785.00	3600	20230824	-51.42	1420	20240208	23.17	2950	-40.71	20240111	1420	23.17	20240208	3600	-51.42	20230824	1420	23.17	20240208	0.00	N	062970	500	46 억	103860	N	N	N	N
121	20240409	090520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1767	18	2	1.03	4473730	2534	0.56	1768	1769	1756	2270	1225	1749	1765.48	1.12	-1719	2112	1930	1767	1585	1422	2021	1676	47	521	500	1150	1	1	9308185	164	-4.08	2.25	12	0.03	-433.00	785.00	3600	20230824	-50.92	1420	20240208	24.44	2950	-40.10	20240111	1420	24.44	20240208	3600	-50.92	20230824	1420	24.44	20240208	0.00	N	062970	500	46 억	103860	N	N	N	N
122	20240408	160507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1749	94	2	5.68	803223016	454047	179.74	1620	1949	1604	2150	1159	1655	1769.09	1.24	-11910	2062	1858	1742	1538	1422	1800	1480	47	495	500	1090	1	1	9308185	163	-4.04	2.23	12	4.88	-433.00	785.00	3600	20230824	-51.42	1420	20240208	23.17	2950	-40.71	20240111	1420	23.17	20240208	3600	-51.42	20230824	1420	23.17	20240208	0.00	N	062970	500	46 억	115165	N	N	N	N
123	20240408	150514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1741	86	2	5.20	786956927	444738	176.06	1620	1949	1604	2150	1159	1655	1769.48	1.24	-14286	2062	1858	1742	1538	1422	1800	1480	47	495	500	1090	1	1	9308185	162	-4.02	2.22	12	4.78	-433.00	785.00	3600	20230824	-51.64	1420	20240208	22.61	2950	-40.98	20240111	1420	22.61	20240208	3600	-51.64	20230824	1420	22.61	20240208	0.00	N	062970	500	46 억	115165	N	N	N	N
124	20240408	140515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1738	83	2	5.02	774007666	437252	173.10	1620	1949	1604	2150	1159	1655	1770.16	1.24	-16037	2062	1858	1742	1538	1422	1800	1480	47	495	500	1090	1	1	9308185	162	-4.01	2.21	12	4.70	-433.00	785.00	3600	20230824	-51.72	1420	20240208	22.39	2950	-41.08	20240111	1420	22.39	20240208	3600	-51.72	20230824	1420	22.39	20240208	0.00	N	062970	500	46 억	115165	N	N	N	N
125	20240408	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1740	85	2	5.14	753680641	425384	168.40	1620	1949	1604	2150	1159	1655	1771.77	1.24	-21295	2062	1858	1742	1538	1422	1800	1480	47	495	500	1090	1	1	9308185	162	-4.02	2.22	12	4.57	-433.00	785.00	3600	20230824	-51.67	1420	20240208	22.54	2950	-41.02	20240111	1420	22.54	20240208	3600	-51.67	20230824	1420	22.54	20240208	0.00	N	062970	500	46 억	115165	N	N	N	N
126	20240408	120514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1893	238	2	14.38	416082831	236585	93.66	1620	1949	1604	2150	1159	1655	1758.70	1.24	-19075	2062	1858	1742	1538	1422	1800	1480	47	495	500	1090	1	1	9308185	176	-4.37	2.41	12	2.54	-433.00	785.00	3600	20230824	-47.42	1420	20240208	33.31	2950	-35.83	20240111	1420	33.31	20240208	3600	-47.42	20230824	1420	33.31	20240208	0.00	N	062970	500	46 억	115165	N	N	N	N
127	20240408	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1707	52	2	3.14	179754119	108301	42.87	1620	1732	1604	2150	1159	1655	1659.76	1.24	12382	2062	1858	1742	1538	1422	1800	1480	47	495	500	1090	1	1	9308185	159	-3.94	2.17	12	1.16	-433.00	785.00	3600	20230824	-52.58	1420	20240208	20.21	2950	-42.14	20240111	1420	20.21	20240208	3600	-52.58	20230824	1420	20.21	20240208	0.00	N	062970	500	46 억	115165	N	N	N	N
128	20240408	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	75	2	4.53	136614134	83008	32.86	1620	1732	1604	2150	1159	1655	1645.79	1.24	11317	2062	1858	1742	1538	1422	1800	1480	47	495	500	1090	1	1	9308185	161	-4.00	2.20	12	0.89	-433.00	785.00	3600	20230824	-51.94	1420	20240208	21.83	2950	-41.36	20240111	1420	21.83	20240208	3600	-51.94	20230824	1420	21.83	20240208	0.00	N	062970	500	46 억	115165	N	N	N	N
129	20240408	090514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1604	-51	5	-3.08	72834446	44702	17.70	1620	1661	1604	2150	1159	1655	1629.33	1.24	-3183	2062	1858	1742	1538	1422	1800	1480	47	495	500	1090	1	1	9308185	149	-3.70	2.04	12	0.48	-433.00	785.00	3600	20230824	-55.44	1420	20240208	12.96	2950	-45.63	20240111	1420	12.96	20240208	3600	-55.44	20230824	1420	12.96	20240208	0.00	N	062970	500	46 억	115165	N	N	N	N
130	20240405	160514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1655	-254	5	-13.31	431328652	246382	914.32	1909	1946	1626	2480	1337	1909	1752.08	1.17	9471	1980	1944	1923	1887	1866	1962	1905	47	571	500	1250	1	1	9308185	154	-3.82	2.11	12	2.65	-433.00	785.00	3600	20230824	-54.03	1420	20240208	16.55	2950	-43.90	20240111	1420	16.55	20240208	3600	-54.03	20230824	1420	16.55	20240208	0.00	N	062970	500	46 억	108641	N	N	N	N
131	20240405	150510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	-189	5	-9.90	360587258	204741	759.79	1909	1946	1626	2480	1337	1909	1761.19	1.17	15951	1980	1944	1923	1887	1866	1962	1905	47	571	500	1250	1	1	9308185	160	-3.97	2.19	12	2.20	-433.00	785.00	3600	20230824	-52.22	1420	20240208	21.13	2950	-41.69	20240111	1420	21.13	20240208	3600	-52.22	20230824	1420	21.13	20240208	0.00	N	062970	500	46 억	108641	N	N	N	N
132	20240405	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1858	-51	5	-2.67	115024591	60802	225.64	1909	1946	1846	2480	1337	1909	1891.79	1.17	-25191	1980	1944	1923	1887	1866	1962	1905	47	571	500	1250	1	1	9308185	173	-4.29	2.37	12	0.65	-433.00	785.00	3600	20230824	-48.39	1420	20240208	30.85	2950	-37.02	20240111	1420	30.85	20240208	3600	-48.39	20230824	1420	30.85	20240208	0.00	N	062970	500	46 억	108641	N	N	N	N
133	20240405	130509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1864	-45	5	-2.36	100860597	53160	197.28	1909	1946	1864	2480	1337	1909	1897.30	1.17	-22756	1980	1944	1923	1887	1866	1962	1905	47	571	500	1250	1	1	9308185	174	-4.30	2.37	12	0.57	-433.00	785.00	3600	20230824	-48.22	1420	20240208	31.27	2950	-36.81	20240111	1420	31.27	20240208	3600	-48.22	20230824	1420	31.27	20240208	0.00	N	062970	500	46 억	108641	N	N	N	N
134	20240405	120510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1881	-28	5	-1.47	81728335	42969	159.46	1909	1946	1875	2480	1337	1909	1902.03	1.17	-17435	1980	1944	1923	1887	1866	1962	1905	47	571	500	1250	1	1	9308185	175	-4.34	2.40	12	0.46	-433.00	785.00	3600	20230824	-47.75	1420	20240208	32.46	2950	-36.24	20240111	1420	32.46	20240208	3600	-47.75	20230824	1420	32.46	20240208	0.00	N	062970	500	46 억	108641	N	N	N	N
135	20240405	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1908	-1	5	-0.05	33892301	17715	65.74	1909	1946	1899	2480	1337	1909	1913.20	1.17	-1943	1980	1944	1923	1887	1866	1962	1905	47	571	500	1250	1	1	9308185	178	-4.41	2.43	12	0.19	-433.00	785.00	3600	20230824	-47.00	1420	20240208	34.37	2950	-35.32	20240111	1420	34.37	20240208	3600	-47.00	20230824	1420	34.37	20240208	0.00	N	062970	500	46 억	108641	N	N	N	N
136	20240405	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1911	2	2	0.10	15560960	8102	30.07	1909	1946	1899	2480	1337	1909	1920.63	1.17	694	1980	1944	1923	1887	1866	1962	1905	47	571	500	1250	1	1	9308185	178	-4.41	2.43	12	0.09	-433.00	785.00	3600	20230824	-46.92	1420	20240208	34.58	2950	-35.22	20240111	1420	34.58	20240208	3600	-46.92	20230824	1420	34.58	20240208	0.00	N	062970	500	46 억	108641	N	N	N	N
137	20240405	090505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1916	7	2	0.37	897341	470	1.74	1909	1919	1909	2480	1337	1909	1909.24	1.17	-24	1980	1944	1923	1887	1866	1962	1905	47	571	500	1250	1	1	9308185	178	-4.42	2.44	12	0.01	-433.00	785.00	3600	20230824	-46.78	1420	20240208	34.93	2950	-35.05	20240111	1420	34.93	20240208	3600	-46.78	20230824	1420	34.93	20240208	0.00	N	062970	500	46 억	108641	N	N	N	N
138	20240404	160505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1909	-11	5	-0.57	51630609	26942	38.56	1902	1959	1902	2495	1344	1920	1916.36	1.18	-1537	1978	1948	1930	1900	1882	1944	1896	47	575	500	1260	1	1	9308185	178	-4.41	2.43	12	0.29	-433.00	785.00	3600	20230824	-46.97	1420	20240208	34.44	2950	-35.29	20240111	1420	34.44	20240208	3600	-46.97	20230824	1420	34.44	20240208	0.00	N	062970	500	46 억	110177	N	N	N	N
139	20240404	150504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1910	-10	5	-0.52	48110212	25098	35.92	1902	1959	1902	2495	1344	1920	1916.89	1.18	-1300	1978	1948	1930	1900	1882	1944	1896	47	575	500	1260	1	1	9308185	178	-4.41	2.43	12	0.27	-433.00	785.00	3600	20230824	-46.94	1420	20240208	34.51	2950	-35.25	20240111	1420	34.51	20240208	3600	-46.94	20230824	1420	34.51	20240208	0.00	N	062970	500	46 억	110177	N	N	N	N
140	20240404	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1910	-10	5	-0.52	42847938	22343	31.98	1902	1959	1902	2495	1344	1920	1917.73	1.18	-1358	1978	1948	1930	1900	1882	1944	1896	47	575	500	1260	1	1	9308185	178	-4.41	2.43	12	0.24	-433.00	785.00	3600	20230824	-46.94	1420	20240208	34.51	2950	-35.25	20240111	1420	34.51	20240208	3600	-46.94	20230824	1420	34.51	20240208	0.00	N	062970	500	46 억	110177	N	N	N	N
141	20240404	130500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1912	-8	5	-0.42	36265302	18899	27.05	1902	1959	1902	2495	1344	1920	1918.90	1.18	297	1978	1948	1930	1900	1882	1944	1896	47	575	500	1260	1	1	9308185	178	-4.42	2.44	12	0.20	-433.00	785.00	3600	20230824	-46.89	1420	20240208	34.65	2950	-35.19	20240111	1420	34.65	20240208	3600	-46.89	20230824	1420	34.65	20240208	0.00	N	062970	500	46 억	110177	N	N	N	N
142	20240404	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1916	-4	5	-0.21	30942433	16115	23.07	1902	1959	1902	2495	1344	1920	1920.10	1.18	297	1978	1948	1930	1900	1882	1944	1896	47	575	500	1260	1	1	9308185	178	-4.42	2.44	12	0.17	-433.00	785.00	3600	20230824	-46.78	1420	20240208	34.93	2950	-35.05	20240111	1420	34.93	20240208	3600	-46.78	20230824	1420	34.93	20240208	0.00	N	062970	500	46 억	110177	N	N	N	N
143	20240404	110503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1911	-9	5	-0.47	26442149	13760	19.69	1902	1959	1902	2495	1344	1920	1921.67	1.18	1153	1978	1948	1930	1900	1882	1944	1896	47	575	500	1260	1	1	9308185	178	-4.41	2.43	12	0.15	-433.00	785.00	3600	20230824	-46.92	1420	20240208	34.58	2950	-35.22	20240111	1420	34.58	20240208	3600	-46.92	20230824	1420	34.58	20240208	0.00	N	062970	500	46 억	110177	N	N	N	N
144	20240404	100504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1913	-7	5	-0.36	20007400	10397	14.88	1902	1959	1902	2495	1344	1920	1924.34	1.18	2935	1978	1948	1930	1900	1882	1944	1896	47	575	500	1260	1	1	9308185	178	-4.42	2.44	12	0.11	-433.00	785.00	3600	20230824	-46.86	1420	20240208	34.72	2950	-35.15	20240111	1420	34.72	20240208	3600	-46.86	20230824	1420	34.72	20240208	0.00	N	062970	500	46 억	110177	N	N	N	N
145	20240404	090504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1930	10	2	0.52	4472163	2330	3.33	1902	1930	1902	2495	1344	1920	1919.38	1.18	2161	1978	1948	1930	1900	1882	1944	1896	47	575	500	1260	1	1	9308185	180	-4.46	2.46	12	0.03	-433.00	785.00	3600	20230824	-46.39	1420	20240208	35.92	2950	-34.58	20240111	1420	35.92	20240208	3600	-46.39	20230824	1420	35.92	20240208	0.00	N	062970	500	46 억	110177	N	N	N	N
146	20240403	160504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1920	-50	5	-2.54	132964543	69123	142.77	1920	1960	1912	2560	1379	1970	1923.59	1.07	10231	2022	1995	1960	1933	1898	2009	1947	47	590	500	1300	1	1	9308185	179	-4.43	2.45	12	0.74	-433.00	785.00	3600	20230824	-46.67	1420	20240208	35.21	2950	-34.92	20240111	1420	35.21	20240208	3600	-46.67	20230824	1420	35.21	20240208	0.01	N	062970	500	46 억	99891	N	N	N	N
147	20240403	150501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1920	-50	5	-2.54	124642884	64790	133.82	1920	1960	1912	2560	1379	1970	1923.80	1.07	10424	2022	1995	1960	1933	1898	2009	1947	47	590	500	1300	1	1	9308185	179	-4.43	2.45	12	0.70	-433.00	785.00	3600	20230824	-46.67	1420	20240208	35.21	2950	-34.92	20240111	1420	35.21	20240208	3600	-46.67	20230824	1420	35.21	20240208	0.01	N	062970	500	46 억	99891	N	N	N	N
148	20240403	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1925	-45	5	-2.28	117997519	61333	126.68	1920	1960	1912	2560	1379	1970	1923.88	1.07	9735	2022	1995	1960	1933	1898	2009	1947	47	590	500	1300	1	1	9308185	179	-4.45	2.45	12	0.66	-433.00	785.00	3600	20230824	-46.53	1420	20240208	35.56	2950	-34.75	20240111	1420	35.56	20240208	3600	-46.53	20230824	1420	35.56	20240208	0.01	N	062970	500	46 억	99891	N	N	N	N
149	20240403	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1928	-42	5	-2.13	80320568	41726	86.19	1920	1960	1912	2560	1379	1970	1924.95	1.07	8618	2022	1995	1960	1933	1898	2009	1947	47	590	500	1300	1	1	9308185	179	-4.45	2.46	12	0.45	-433.00	785.00	3600	20230824	-46.44	1420	20240208	35.77	2950	-34.64	20240111	1420	35.77	20240208	3600	-46.44	20230824	1420	35.77	20240208	0.01	N	062970	500	46 억	99891	N	N	N	N
150	20240403	120459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1929	-41	5	-2.08	63182669	32806	67.76	1920	1960	1912	2560	1379	1970	1925.95	1.07	8491	2022	1995	1960	1933	1898	2009	1947	47	590	500	1300	1	1	9308185	180	-4.45	2.46	12	0.35	-433.00	785.00	3600	20230824	-46.42	1420	20240208	35.85	2950	-34.61	20240111	1420	35.85	20240208	3600	-46.42	20230824	1420	35.85	20240208	0.01	N	062970	500	46 억	99891	N	N	N	N
151	20240403	110458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1939	-31	5	-1.57	59005883	30642	63.29	1920	1960	1912	2560	1379	1970	1925.65	1.07	8776	2022	1995	1960	1933	1898	2009	1947	47	590	500	1300	1	1	9308185	180	-4.48	2.47	12	0.33	-433.00	785.00	3600	20230824	-46.14	1420	20240208	36.55	2950	-34.27	20240111	1420	36.55	20240208	3600	-46.14	20230824	1420	36.55	20240208	0.01	N	062970	500	46 억	99891	N	N	N	N
152	20240403	100500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1924	-46	5	-2.34	31215075	16256	33.58	1920	1960	1912	2560	1379	1970	1920.22	1.07	-2020	2022	1995	1960	1933	1898	2009	1947	47	590	500	1300	1	1	9308185	179	-4.44	2.45	12	0.17	-433.00	785.00	3600	20230824	-46.56	1420	20240208	35.49	2950	-34.78	20240111	1420	35.49	20240208	3600	-46.56	20230824	1420	35.49	20240208	0.01	N	062970	500	46 억	99891	N	N	N	N
153	20240403	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1942	-28	5	-1.42	5774285	2995	6.19	1920	1960	1915	2560	1379	1970	1927.96	1.07	45	2022	1995	1960	1933	1898	2009	1947	47	590	500	1300	1	1	9308185	181	-4.48	2.47	12	0.03	-433.00	785.00	3600	20230824	-46.06	1420	20240208	36.76	2950	-34.17	20240111	1420	36.76	20240208	3600	-46.06	20230824	1420	36.76	20240208	0.01	N	062970	500	46 억	99891	N	N	N	N
154	20240402	160451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1970	21	2	1.08	94112478	48311	73.53	1949	1987	1925	2530	1365	1949	1948.05	1.10	-2706	2033	1990	1945	1902	1857	2012	1924	47	581	500	1280	1	1	9308185	183	-4.55	2.51	12	0.52	-433.00	785.00	3600	20230824	-45.28	1420	20240208	38.73	2950	-33.22	20240111	1420	38.73	20240208	3600	-45.28	20230824	1420	38.73	20240208	0.01	N	062970	500	46 억	102598	N	N	N	N
155	20240402	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1962	13	2	0.67	84721029	43527	66.25	1949	1987	1925	2530	1365	1949	1946.40	1.10	-2707	2033	1990	1945	1902	1857	2012	1924	47	581	500	1280	1	1	9308185	183	-4.53	2.50	12	0.47	-433.00	785.00	3600	20230824	-45.50	1420	20240208	38.17	2950	-33.49	20240111	1420	38.17	20240208	3600	-45.50	20230824	1420	38.17	20240208	0.01	N	062970	500	46 억	102598	N	N	N	N
156	20240402	140500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1952	3	2	0.15	72272486	37169	56.57	1949	1987	1925	2530	1365	1949	1944.43	1.10	-5234	2033	1990	1945	1902	1857	2012	1924	47	581	500	1280	1	1	9308185	182	-4.51	2.49	12	0.40	-433.00	785.00	3600	20230824	-45.78	1420	20240208	37.46	2950	-33.83	20240111	1420	37.46	20240208	3600	-45.78	20230824	1420	37.46	20240208	0.01	N	062970	500	46 억	102598	N	N	N	N
157	20240402	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1949	0	3	0.00	64335360	33095	50.37	1949	1987	1925	2530	1365	1949	1943.96	1.10	-4369	2033	1990	1945	1902	1857	2012	1924	47	581	500	1280	1	1	9308185	181	-4.50	2.48	12	0.36	-433.00	785.00	3600	20230824	-45.86	1420	20240208	37.25	2950	-33.93	20240111	1420	37.25	20240208	3600	-45.86	20230824	1420	37.25	20240208	0.01	N	062970	500	46 억	102598	N	N	N	N
158	20240402	120452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1953	4	2	0.21	61237007	31505	47.95	1949	1987	1925	2530	1365	1949	1943.72	1.10	-3486	2033	1990	1945	1902	1857	2012	1924	47	581	500	1280	1	1	9308185	182	-4.51	2.49	12	0.34	-433.00	785.00	3600	20230824	-45.75	1420	20240208	37.54	2950	-33.80	20240111	1420	37.54	20240208	3600	-45.75	20230824	1420	37.54	20240208	0.01	N	062970	500	46 억	102598	N	N	N	N
159	20240402	110453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1939	-10	5	-0.51	54114646	27848	42.39	1949	1987	1925	2530	1365	1949	1943.21	1.10	-2330	2033	1990	1945	1902	1857	2012	1924	47	581	500	1280	1	1	9308185	180	-4.48	2.47	12	0.30	-433.00	785.00	3600	20230824	-46.14	1420	20240208	36.55	2950	-34.27	20240111	1420	36.55	20240208	3600	-46.14	20230824	1420	36.55	20240208	0.01	N	062970	500	46 억	102598	N	N	N	N
160	20240402	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1938	-11	5	-0.56	38469046	19743	30.05	1949	1987	1931	2530	1365	1949	1948.49	1.10	-2021	2033	1990	1945	1902	1857	2012	1924	47	581	500	1280	1	1	9308185	180	-4.48	2.47	12	0.21	-433.00	785.00	3600	20230824	-46.17	1420	20240208	36.48	2950	-34.31	20240111	1420	36.48	20240208	3600	-46.17	20230824	1420	36.48	20240208	0.01	N	062970	500	46 억	102598	N	N	N	N
161	20240402	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1970	21	2	1.08	6719017	3421	5.21	1949	1987	1947	2530	1365	1949	1964.05	1.10	-921	2033	1990	1945	1902	1857	2012	1924	47	581	500	1280	1	1	9308185	183	-4.55	2.51	12	0.04	-433.00	785.00	3600	20230824	-45.28	1420	20240208	38.73	2950	-33.22	20240111	1420	38.73	20240208	3600	-45.28	20230824	1420	38.73	20240208	0.01	N	062970	500	46 억	102598	N	N	N	N
162	20240401	160450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1949	-6	5	-0.31	128403992	65673	110.08	1947	1988	1900	2540	1369	1955	1955.22	0.89	17981	2036	1995	1943	1902	1850	2016	1923	47	585	500	1290	1	1	9308185	181	-4.50	2.48	12	0.71	-433.00	785.00	3600	20230824	-45.86	1420	20240208	37.25	2950	-33.93	20240111	1420	37.25	20240208	3600	-45.86	20230824	1420	37.25	20240208	0.01	N	062970	500	46 억	82646	N	N	N	N
163	20240401	150453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	-5	5	-0.26	122458496	62616	104.96	1947	1988	1900	2540	1369	1955	1955.71	0.89	16834	2036	1995	1943	1902	1850	2016	1923	47	585	500	1290	1	1	9308185	182	-4.50	2.48	12	0.67	-433.00	785.00	3600	20230824	-45.83	1420	20240208	37.32	2950	-33.90	20240111	1420	37.32	20240208	3600	-45.83	20230824	1420	37.32	20240208	0.01	N	062970	500	46 억	82646	N	N	N	N
164	20240401	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1951	-4	5	-0.20	115920592	59263	99.34	1947	1988	1900	2540	1369	1955	1956.04	0.89	16916	2036	1995	1943	1902	1850	2016	1923	47	585	500	1290	1	1	9308185	182	-4.51	2.49	12	0.64	-433.00	785.00	3600	20230824	-45.81	1420	20240208	37.39	2950	-33.86	20240111	1420	37.39	20240208	3600	-45.81	20230824	1420	37.39	20240208	0.01	N	062970	500	46 억	82646	N	N	N	N
165	20240401	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1967	12	2	0.61	87605932	44723	74.97	1947	1988	1900	2540	1369	1955	1958.86	0.89	12337	2036	1995	1943	1902	1850	2016	1923	47	585	500	1290	1	1	9308185	183	-4.54	2.51	12	0.48	-433.00	785.00	3600	20230824	-45.36	1420	20240208	38.52	2950	-33.32	20240111	1420	38.52	20240208	3600	-45.36	20230824	1420	38.52	20240208	0.01	N	062970	500	46 억	82646	N	N	N	N
166	20240401	120453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1957	2	2	0.10	71011762	36236	60.74	1947	1988	1900	2540	1369	1955	1959.70	0.89	8606	2036	1995	1943	1902	1850	2016	1923	47	585	500	1290	1	1	9308185	182	-4.52	2.49	12	0.39	-433.00	785.00	3600	20230824	-45.64	1420	20240208	37.82	2950	-33.66	20240111	1420	37.82	20240208	3600	-45.64	20230824	1420	37.82	20240208	0.01	N	062970	500	46 억	82646	N	N	N	N
167	20240401	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1984	29	2	1.48	56434232	28791	48.26	1947	1988	1900	2540	1369	1955	1960.13	0.89	7396	2036	1995	1943	1902	1850	2016	1923	47	585	500	1290	1	1	9308185	185	-4.58	2.53	12	0.31	-433.00	785.00	3600	20230824	-44.89	1420	20240208	39.72	2950	-32.75	20240111	1420	39.72	20240208	3600	-44.89	20230824	1420	39.72	20240208	0.01	N	062970	500	46 억	82646	N	N	N	N
168	20240401	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1983	28	2	1.43	40144692	20547	34.44	1947	1983	1900	2540	1369	1955	1953.80	0.89	7889	2036	1995	1943	1902	1850	2016	1923	47	585	500	1290	1	1	9308185	185	-4.58	2.53	12	0.22	-433.00	785.00	3600	20230824	-44.92	1420	20240208	39.65	2950	-32.78	20240111	1420	39.65	20240208	3600	-44.92	20230824	1420	39.65	20240208	0.01	N	062970	500	46 억	82646	N	N	N	N
169	20240401	090449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1913	-42	5	-2.15	4358284	2277	3.82	1947	1947	1900	2540	1369	1955	1914.05	0.89	-23	2036	1995	1943	1902	1850	2016	1923	47	585	500	1290	1	1	9308185	178	-4.42	2.44	12	0.02	-433.00	785.00	3600	20230824	-46.86	1420	20240208	34.72	2950	-35.15	20240111	1420	34.72	20240208	3600	-46.86	20230824	1420	34.72	20240208	0.01	N	062970	500	46 억	82646	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History