KissMeData/377330/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	20	2	0.29	50891320	7265	45.16	7010	7070	6970	9100	4900	7000	7005.00	0.35	161	7173	7086	6923	6836	6673	7130	6880	41	2100	500	4900	10	1	8109954	569	-22.22	0.99	12	0.09	-316.00	7122.00	13050	20230621	-46.21	6600	20240416	6.36	8940	-21.48	20240405	6600	6.36	20240416	13050	-46.21	20230621	6600	6.36	20240416	1.24	N	377330	500	40 억	28295	N	N	N	N
3	20240430	151304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	10	2	0.14	49881400	7121	44.27	7010	7070	6970	9100	4900	7000	7004.83	0.35	167	7173	7086	6923	6836	6673	7130	6880	41	2100	500	4900	10	1	8109954	569	-22.18	0.98	12	0.09	-316.00	7122.00	13050	20230621	-46.28	6600	20240416	6.21	8940	-21.59	20240405	6600	6.21	20240416	13050	-46.28	20230621	6600	6.21	20240416	1.24	N	377330	500	40 억	28295	N	N	N	N
4	20240430	141311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	10	2	0.14	43705600	6237	38.77	7010	7070	6970	9100	4900	7000	7007.47	0.35	-48	7173	7086	6923	6836	6673	7130	6880	41	2100	500	4900	10	1	8109954	569	-22.18	0.98	12	0.08	-316.00	7122.00	13050	20230621	-46.28	6600	20240416	6.21	8940	-21.59	20240405	6600	6.21	20240416	13050	-46.28	20230621	6600	6.21	20240416	1.24	N	377330	500	40 억	28295	N	N	N	N
5	20240430	131307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	20	2	0.29	39910490	5695	35.40	7010	7070	6970	9100	4900	7000	7007.99	0.35	-115	7173	7086	6923	6836	6673	7130	6880	41	2100	500	4900	10	1	8109954	569	-22.22	0.99	12	0.07	-316.00	7122.00	13050	20230621	-46.21	6600	20240416	6.36	8940	-21.48	20240405	6600	6.36	20240416	13050	-46.21	20230621	6600	6.36	20240416	1.24	N	377330	500	40 억	28295	N	N	N	N
6	20240430	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	10	2	0.14	36729030	5241	32.58	7010	7070	6970	9100	4900	7000	7008.02	0.35	-115	7173	7086	6923	6836	6673	7130	6880	41	2100	500	4900	10	1	8109954	569	-22.18	0.98	12	0.06	-316.00	7122.00	13050	20230621	-46.28	6600	20240416	6.21	8940	-21.59	20240405	6600	6.21	20240416	13050	-46.28	20230621	6600	6.21	20240416	1.24	N	377330	500	40 억	28295	N	N	N	N
7	20240430	111258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	0	3	0.00	27555300	3934	24.46	7010	7040	6970	9100	4900	7000	7004.40	0.35	-245	7173	7086	6923	6836	6673	7130	6880	41	2100	500	4900	10	1	8109954	568	-22.15	0.98	12	0.05	-316.00	7122.00	13050	20230621	-46.36	6600	20240416	6.06	8940	-21.70	20240405	6600	6.06	20240416	13050	-46.36	20230621	6600	6.06	20240416	1.24	N	377330	500	40 억	28295	N	N	N	N
8	20240430	101259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6990	-10	5	-0.14	22612990	3228	20.07	7010	7040	6970	9100	4900	7000	7005.26	0.35	-527	7173	7086	6923	6836	6673	7130	6880	41	2100	500	4900	10	1	8109954	567	-22.12	0.98	12	0.04	-316.00	7122.00	13050	20230621	-46.44	6600	20240416	5.91	8940	-21.81	20240405	6600	5.91	20240416	13050	-46.44	20230621	6600	5.91	20240416	1.24	N	377330	500	40 억	28295	N	N	N	N
9	20240430	091309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7030	30	2	0.43	6580240	936	5.82	7010	7040	7010	9100	4900	7000	7030.17	0.35	-200	7173	7086	6923	6836	6673	7130	6880	41	2100	500	4900	10	1	8109954	570	-22.25	0.99	12	0.01	-316.00	7122.00	13050	20230621	-46.13	6600	20240416	6.52	8940	-21.36	20240405	6600	6.52	20240416	13050	-46.13	20230621	6600	6.52	20240416	1.24	N	377330	500	40 억	28295	N	N	N	N
10	20240429	161248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	240	2	3.55	110477950	15921	161.95	6760	7010	6760	8780	4740	6760	6939.11	0.28	4879	6826	6792	6756	6722	6686	6810	6740	41	2020	500	4730	10	1	8109954	568	-22.15	0.98	12	0.20	-316.00	7122.00	13050	20230621	-46.36	6600	20240416	6.06	8940	-21.70	20240405	6600	6.06	20240416	13050	-46.36	20230621	6600	6.06	20240416	1.24	N	377330	500	40 억	22745	N	N	N	N
11	20240429	151259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	210	2	3.11	104007770	14993	152.51	6760	7010	6760	8780	4740	6760	6937.09	0.28	4796	6826	6792	6756	6722	6686	6810	6740	41	2020	500	4730	10	1	8109954	565	-22.06	0.98	12	0.18	-316.00	7122.00	13050	20230621	-46.59	6600	20240416	5.61	8940	-22.04	20240405	6600	5.61	20240416	13050	-46.59	20230621	6600	5.61	20240416	1.24	N	377330	500	40 억	22745	N	N	N	N
12	20240429	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	240	2	3.55	90693900	13083	133.08	6760	7010	6760	8780	4740	6760	6932.19	0.28	4560	6826	6792	6756	6722	6686	6810	6740	41	2020	500	4730	10	1	8109954	568	-22.15	0.98	12	0.16	-316.00	7122.00	13050	20230621	-46.36	6600	20240416	6.06	8940	-21.70	20240405	6600	6.06	20240416	13050	-46.36	20230621	6600	6.06	20240416	1.24	N	377330	500	40 억	22745	N	N	N	N
13	20240429	131258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	210	2	3.11	58554680	8478	86.24	6760	6980	6760	8780	4740	6760	6906.66	0.28	1743	6826	6792	6756	6722	6686	6810	6740	41	2020	500	4730	10	1	8109954	565	-22.06	0.98	12	0.10	-316.00	7122.00	13050	20230621	-46.59	6600	20240416	5.61	8940	-22.04	20240405	6600	5.61	20240416	13050	-46.59	20230621	6600	5.61	20240416	1.24	N	377330	500	40 억	22745	N	N	N	N
14	20240429	121256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	210	2	3.11	49851880	7226	73.50	6760	6980	6760	8780	4740	6760	6898.96	0.28	1401	6826	6792	6756	6722	6686	6810	6740	41	2020	500	4730	10	1	8109954	565	-22.06	0.98	12	0.09	-316.00	7122.00	13050	20230621	-46.59	6600	20240416	5.61	8940	-22.04	20240405	6600	5.61	20240416	13050	-46.59	20230621	6600	5.61	20240416	1.24	N	377330	500	40 억	22745	N	N	N	N
15	20240429	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	140	2	2.07	36292040	5275	53.66	6760	6970	6760	8780	4740	6760	6880.01	0.28	951	6826	6792	6756	6722	6686	6810	6740	41	2020	500	4730	10	1	8109954	560	-21.84	0.97	12	0.07	-316.00	7122.00	13050	20230621	-47.13	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13050	-47.13	20230621	6600	4.55	20240416	1.24	N	377330	500	40 억	22745	N	N	N	N
16	20240429	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	180	2	2.66	28947360	4209	42.81	6760	6970	6760	8780	4740	6760	6877.49	0.28	821	6826	6792	6756	6722	6686	6810	6740	41	2020	500	4730	10	1	8109954	563	-21.96	0.97	12	0.05	-316.00	7122.00	13050	20230621	-46.82	6600	20240416	5.15	8940	-22.37	20240405	6600	5.15	20240416	13050	-46.82	20230621	6600	5.15	20240416	1.24	N	377330	500	40 억	22745	N	N	N	N
17	20240429	091257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6780	20	2	0.30	1923300	283	2.88	6760	6830	6760	8780	4740	6760	6796.11	0.28	110	6826	6792	6756	6722	6686	6810	6740	41	2020	500	4730	10	1	8109954	550	-21.46	0.95	12	0.00	-316.00	7122.00	13050	20230621	-48.05	6600	20240416	2.73	8940	-24.16	20240405	6600	2.73	20240416	13050	-48.05	20230621	6600	2.73	20240416	1.24	N	377330	500	40 억	22745	N	N	N	N
18	20240426	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-20	5	-0.29	66300040	9822	142.00	6740	6790	6720	8810	4750	6780	6750.15	0.26	1259	6860	6820	6760	6720	6660	6840	6740	41	2030	500	4740	10	1	8109954	548	-21.39	0.95	12	0.12	-316.00	7122.00	13380	20230420	-49.48	6600	20240416	2.42	8940	-24.38	20240405	6600	2.42	20240416	13050	-48.20	20230621	6600	2.42	20240416	1.24	N	377330	500	40 억	21105	N	N	N	N
19	20240426	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-20	5	-0.29	65691640	9732	140.70	6740	6790	6720	8810	4750	6780	6750.07	0.26	1259	6860	6820	6760	6720	6660	6840	6740	41	2030	500	4740	10	1	8109954	548	-21.39	0.95	12	0.12	-316.00	7122.00	13380	20230420	-49.48	6600	20240416	2.42	8940	-24.38	20240405	6600	2.42	20240416	13050	-48.20	20230621	6600	2.42	20240416	1.24	N	377330	500	40 억	21105	N	N	N	N
20	20240426	141251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	-40	5	-0.59	64097390	9496	137.28	6740	6790	6720	8810	4750	6780	6749.94	0.26	1273	6860	6820	6760	6720	6660	6840	6740	41	2030	500	4740	10	1	8109954	547	-21.33	0.95	12	0.12	-316.00	7122.00	13380	20230420	-49.63	6600	20240416	2.12	8940	-24.61	20240405	6600	2.12	20240416	13050	-48.35	20230621	6600	2.12	20240416	1.24	N	377330	500	40 억	21105	N	N	N	N
21	20240426	131252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	-30	5	-0.44	44854530	6640	96.00	6740	6790	6740	8810	4750	6780	6755.20	0.26	1508	6860	6820	6760	6720	6660	6840	6740	41	2030	500	4740	10	1	8109954	547	-21.36	0.95	12	0.08	-316.00	7122.00	13380	20230420	-49.55	6600	20240416	2.27	8940	-24.50	20240405	6600	2.27	20240416	13050	-48.28	20230621	6600	2.27	20240416	1.24	N	377330	500	40 억	21105	N	N	N	N
22	20240426	121250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	-10	5	-0.15	32824600	4861	70.28	6740	6790	6740	8810	4750	6780	6752.64	0.26	1433	6860	6820	6760	6720	6660	6840	6740	41	2030	500	4740	10	1	8109954	549	-21.42	0.95	12	0.06	-316.00	7122.00	13380	20230420	-49.40	6600	20240416	2.58	8940	-24.27	20240405	6600	2.58	20240416	13050	-48.12	20230621	6600	2.58	20240416	1.24	N	377330	500	40 억	21105	N	N	N	N
23	20240426	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	-30	5	-0.44	23691220	3512	50.77	6740	6790	6740	8810	4750	6780	6745.79	0.26	1433	6860	6820	6760	6720	6660	6840	6740	41	2030	500	4740	10	1	8109954	547	-21.36	0.95	12	0.04	-316.00	7122.00	13380	20230420	-49.55	6600	20240416	2.27	8940	-24.50	20240405	6600	2.27	20240416	13050	-48.28	20230621	6600	2.27	20240416	1.24	N	377330	500	40 억	21105	N	N	N	N
24	20240426	101248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6780	0	3	0.00	19715400	2924	42.27	6740	6790	6740	8810	4750	6780	6742.61	0.26	1431	6860	6820	6760	6720	6660	6840	6740	41	2030	500	4740	10	1	8109954	550	-21.46	0.95	12	0.04	-316.00	7122.00	13380	20230420	-49.33	6600	20240416	2.73	8940	-24.16	20240405	6600	2.73	20240416	13050	-48.05	20230621	6600	2.73	20240416	1.24	N	377330	500	40 억	21105	N	N	N	N
25	20240426	091253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6790	10	2	0.15	1381800	205	2.96	6740	6790	6740	8810	4750	6780	6740.49	0.26	118	6860	6820	6760	6720	6660	6840	6740	41	2030	500	4740	10	1	8109954	551	-21.49	0.95	12	0.00	-316.00	7122.00	13380	20230420	-49.25	6600	20240416	2.88	8940	-24.05	20240405	6600	2.88	20240416	13050	-47.97	20230621	6600	2.88	20240416	1.24	N	377330	500	40 억	21105	N	N	N	N
26	20240425	161243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6780	20	2	0.30	46617950	6917	44.93	6700	6800	6700	8780	4740	6760	6739.62	0.24	1947	6926	6842	6746	6662	6566	6885	6705	41	2020	500	4730	10	1	8109954	550	-21.46	0.95	12	0.09	-316.00	7122.00	13630	20230419	-50.26	6600	20240416	2.73	8940	-24.16	20240405	6600	2.73	20240416	13050	-48.05	20230621	6600	2.73	20240416	1.24	N	377330	500	40 억	19158	N	N	N	N
27	20240425	151249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6790	30	2	0.44	46265440	6865	44.59	6700	6800	6700	8780	4740	6760	6739.32	0.24	1947	6926	6842	6746	6662	6566	6885	6705	41	2020	500	4730	10	1	8109954	551	-21.49	0.95	12	0.08	-316.00	7122.00	13630	20230419	-50.18	6600	20240416	2.88	8940	-24.05	20240405	6600	2.88	20240416	13050	-47.97	20230621	6600	2.88	20240416	1.24	N	377330	500	40 억	19158	N	N	N	N
28	20240425	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	10	2	0.15	32774700	4868	31.62	6700	6800	6700	8780	4740	6760	6732.68	0.24	1866	6926	6842	6746	6662	6566	6885	6705	41	2020	500	4730	10	1	8109954	549	-21.42	0.95	12	0.06	-316.00	7122.00	13630	20230419	-50.33	6600	20240416	2.58	8940	-24.27	20240405	6600	2.58	20240416	13050	-48.12	20230621	6600	2.58	20240416	1.24	N	377330	500	40 억	19158	N	N	N	N
29	20240425	131245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	-20	5	-0.30	26474240	3934	25.55	6700	6800	6700	8780	4740	6760	6729.60	0.24	1866	6926	6842	6746	6662	6566	6885	6705	41	2020	500	4730	10	1	8109954	547	-21.33	0.95	12	0.05	-316.00	7122.00	13630	20230419	-50.55	6600	20240416	2.12	8940	-24.61	20240405	6600	2.12	20240416	13050	-48.35	20230621	6600	2.12	20240416	1.24	N	377330	500	40 억	19158	N	N	N	N
30	20240425	121242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6730	-30	5	-0.44	23309720	3465	22.51	6700	6800	6700	8780	4740	6760	6727.19	0.24	1834	6926	6842	6746	6662	6566	6885	6705	41	2020	500	4730	10	1	8109954	546	-21.30	0.94	12	0.04	-316.00	7122.00	13630	20230419	-50.62	6600	20240416	1.97	8940	-24.72	20240405	6600	1.97	20240416	13050	-48.43	20230621	6600	1.97	20240416	1.24	N	377330	500	40 억	19158	N	N	N	N
31	20240425	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	-20	5	-0.30	7702480	1145	7.44	6700	6800	6700	8780	4740	6760	6727.06	0.24	365	6926	6842	6746	6662	6566	6885	6705	41	2020	500	4730	10	1	8109954	547	-21.33	0.95	12	0.01	-316.00	7122.00	13630	20230419	-50.55	6600	20240416	2.12	8940	-24.61	20240405	6600	2.12	20240416	13050	-48.35	20230621	6600	2.12	20240416	1.24	N	377330	500	40 억	19158	N	N	N	N
32	20240425	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	40	2	0.59	5991180	892	5.79	6700	6800	6700	8780	4740	6760	6716.57	0.24	365	6926	6842	6746	6662	6566	6885	6705	41	2020	500	4730	10	1	8109954	551	-21.52	0.95	12	0.01	-316.00	7122.00	13630	20230419	-50.11	6600	20240416	3.03	8940	-23.94	20240405	6600	3.03	20240416	13050	-47.89	20230621	6600	3.03	20240416	1.24	N	377330	500	40 억	19158	N	N	N	N
33	20240425	091248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6710	-50	5	-0.74	3512300	524	3.40	6700	6720	6700	8780	4740	6760	6702.86	0.24	210	6926	6842	6746	6662	6566	6885	6705	41	2020	500	4730	10	1	8109954	544	-21.23	0.94	12	0.01	-316.00	7122.00	13630	20230419	-50.77	6600	20240416	1.67	8940	-24.94	20240405	6600	1.67	20240416	13050	-48.58	20230621	6600	1.67	20240416	1.24	N	377330	500	40 억	19158	N	N	N	N
34	20240424	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	60	2	0.90	103633270	15393	219.43	6710	6830	6650	8710	4690	6700	6732.49	0.21	1827	6800	6750	6700	6650	6600	6775	6675	41	2010	500	4690	10	1	8109954	548	-21.39	0.95	12	0.19	-316.00	7122.00	13630	20230419	-50.40	6600	20240416	2.42	8940	-24.38	20240405	6600	2.42	20240416	13050	-48.20	20230621	6600	2.42	20240416	1.24	N	377330	500	40 억	16629	N	N	N	N
35	20240424	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	100	2	1.49	101631310	15098	215.22	6710	6830	6650	8710	4690	6700	6731.44	0.21	1702	6800	6750	6700	6650	6600	6775	6675	41	2010	500	4690	10	1	8109954	551	-21.52	0.95	12	0.19	-316.00	7122.00	13630	20230419	-50.11	6600	20240416	3.03	8940	-23.94	20240405	6600	3.03	20240416	13050	-47.89	20230621	6600	3.03	20240416	1.24	N	377330	500	40 억	16629	N	N	N	N
36	20240424	141242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	100	2	1.49	88982900	13232	188.62	6710	6830	6650	8710	4690	6700	6724.83	0.21	873	6800	6750	6700	6650	6600	6775	6675	41	2010	500	4690	10	1	8109954	551	-21.52	0.95	12	0.16	-316.00	7122.00	13630	20230419	-50.11	6600	20240416	3.03	8940	-23.94	20240405	6600	3.03	20240416	13050	-47.89	20230621	6600	3.03	20240416	1.24	N	377330	500	40 억	16629	N	N	N	N
37	20240424	131245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6820	120	2	1.79	87934430	13078	186.43	6710	6830	6650	8710	4690	6700	6723.84	0.21	925	6800	6750	6700	6650	6600	6775	6675	41	2010	500	4690	10	1	8109954	553	-21.58	0.96	12	0.16	-316.00	7122.00	13630	20230419	-49.96	6600	20240416	3.33	8940	-23.71	20240405	6600	3.33	20240416	13050	-47.74	20230621	6600	3.33	20240416	1.24	N	377330	500	40 억	16629	N	N	N	N
38	20240424	121239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6720	20	2	0.30	47402060	7089	101.05	6710	6740	6650	8710	4690	6700	6686.71	0.21	986	6800	6750	6700	6650	6600	6775	6675	41	2010	500	4690	10	1	8109954	545	-21.27	0.94	12	0.09	-316.00	7122.00	13630	20230419	-50.70	6600	20240416	1.82	8940	-24.83	20240405	6600	1.82	20240416	13050	-48.51	20230621	6600	1.82	20240416	1.24	N	377330	500	40 억	16629	N	N	N	N
39	20240424	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	0	3	0.00	36594830	5471	77.99	6710	6740	6650	8710	4690	6700	6688.87	0.21	686	6800	6750	6700	6650	6600	6775	6675	41	2010	500	4690	10	1	8109954	543	-21.20	0.94	12	0.07	-316.00	7122.00	13630	20230419	-50.84	6600	20240416	1.52	8940	-25.06	20240405	6600	1.52	20240416	13050	-48.66	20230621	6600	1.52	20240416	1.24	N	377330	500	40 억	16629	N	N	N	N
40	20240424	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6720	20	2	0.30	26919480	4027	57.41	6710	6740	6650	8710	4690	6700	6684.75	0.21	594	6800	6750	6700	6650	6600	6775	6675	41	2010	500	4690	10	1	8109954	545	-21.27	0.94	12	0.05	-316.00	7122.00	13630	20230419	-50.70	6600	20240416	1.82	8940	-24.83	20240405	6600	1.82	20240416	13050	-48.51	20230621	6600	1.82	20240416	1.24	N	377330	500	40 억	16629	N	N	N	N
41	20240424	091240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	0	3	0.00	4095330	611	8.71	6710	6740	6700	8710	4690	6700	6702.67	0.21	-134	6800	6750	6700	6650	6600	6775	6675	41	2010	500	4690	10	1	8109954	543	-21.20	0.94	12	0.01	-316.00	7122.00	13630	20230419	-50.84	6600	20240416	1.52	8940	-25.06	20240405	6600	1.52	20240416	13050	-48.66	20230621	6600	1.52	20240416	1.24	N	377330	500	40 억	16629	N	N	N	N
42	20240423	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	10	2	0.15	46863160	7015	29.68	6690	6750	6650	8690	4690	6690	6680.42	0.20	69	6990	6840	6730	6580	6470	6785	6525	41	2000	500	4680	10	1	8109954	543	-21.20	0.94	12	0.09	-316.00	7122.00	13630	20230419	-50.84	6600	20240416	1.52	8940	-25.06	20240405	6600	1.52	20240416	13050	-48.66	20230621	6600	1.52	20240416	1.24	N	377330	500	40 억	16560	N	N	N	N
43	20240423	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6660	-30	5	-0.45	46534860	6966	29.48	6690	6750	6650	8690	4690	6690	6680.28	0.20	69	6990	6840	6730	6580	6470	6785	6525	41	2000	500	4680	10	1	8109954	540	-21.08	0.94	12	0.09	-316.00	7122.00	13630	20230419	-51.14	6600	20240416	0.91	8940	-25.50	20240405	6600	0.91	20240416	13050	-48.97	20230621	6600	0.91	20240416	1.24	N	377330	500	40 억	16560	N	N	N	N
44	20240423	141233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6670	-20	5	-0.30	38688290	5788	24.49	6690	6750	6650	8690	4690	6690	6684.22	0.20	38	6990	6840	6730	6580	6470	6785	6525	41	2000	500	4680	10	1	8109954	541	-21.11	0.94	12	0.07	-316.00	7122.00	13630	20230419	-51.06	6600	20240416	1.06	8940	-25.39	20240405	6600	1.06	20240416	13050	-48.89	20230621	6600	1.06	20240416	1.24	N	377330	500	40 억	16560	N	N	N	N
45	20240423	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	0	3	0.00	29594640	4423	18.72	6690	6750	6660	8690	4690	6690	6691.08	0.20	38	6990	6840	6730	6580	6470	6785	6525	41	2000	500	4680	10	1	8109954	543	-21.17	0.94	12	0.05	-316.00	7122.00	13630	20230419	-50.92	6600	20240416	1.36	8940	-25.17	20240405	6600	1.36	20240416	13050	-48.74	20230621	6600	1.36	20240416	1.24	N	377330	500	40 억	16560	N	N	N	N
46	20240423	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	10	2	0.15	24710710	3694	15.63	6690	6750	6660	8690	4690	6690	6689.42	0.20	38	6990	6840	6730	6580	6470	6785	6525	41	2000	500	4680	10	1	8109954	543	-21.20	0.94	12	0.05	-316.00	7122.00	13630	20230419	-50.84	6600	20240416	1.52	8940	-25.06	20240405	6600	1.52	20240416	13050	-48.66	20230621	6600	1.52	20240416	1.24	N	377330	500	40 억	16560	N	N	N	N
47	20240423	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6710	20	2	0.30	17925610	2682	11.35	6690	6710	6660	8690	4690	6690	6683.67	0.20	350	6990	6840	6730	6580	6470	6785	6525	41	2000	500	4680	10	1	8109954	544	-21.23	0.94	12	0.03	-316.00	7122.00	13630	20230419	-50.77	6600	20240416	1.67	8940	-24.94	20240405	6600	1.67	20240416	13050	-48.58	20230621	6600	1.67	20240416	1.24	N	377330	500	40 억	16560	N	N	N	N
48	20240423	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	0	3	0.00	16479000	2466	10.44	6690	6710	6660	8690	4690	6690	6682.48	0.20	350	6990	6840	6730	6580	6470	6785	6525	41	2000	500	4680	10	1	8109954	543	-21.17	0.94	12	0.03	-316.00	7122.00	13630	20230419	-50.92	6600	20240416	1.36	8940	-25.17	20240405	6600	1.36	20240416	13050	-48.74	20230621	6600	1.36	20240416	1.24	N	377330	500	40 억	16560	N	N	N	N
49	20240423	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	0	3	0.00	8496200	1270	5.37	6690	6690	6680	8690	4690	6690	6689.92	0.20	277	6990	6840	6730	6580	6470	6785	6525	41	2000	500	4680	10	1	8109954	543	-21.17	0.94	12	0.02	-316.00	7122.00	13630	20230419	-50.92	6600	20240416	1.36	8940	-25.17	20240405	6600	1.36	20240416	13050	-48.74	20230621	6600	1.36	20240416	1.24	N	377330	500	40 억	16560	N	N	N	N
50	20240422	161226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	-120	5	-1.76	158681800	23631	161.38	6820	6880	6620	8850	4770	6810	6714.98	0.24	-2607	7130	6970	6810	6650	6490	6890	6570	41	2040	500	4760	10	1	8109954	543	-21.17	0.94	12	0.29	-316.00	7122.00	13630	20230419	-50.92	6600	20240416	1.36	8940	-25.17	20240405	6600	1.36	20240416	13050	-48.74	20230621	6600	1.36	20240416	1.24	N	377330	500	40 억	19168	N	N	N	N
51	20240422	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6710	-100	5	-1.47	157623200	23473	160.30	6820	6880	6620	8850	4770	6810	6715.09	0.24	-2608	7130	6970	6810	6650	6490	6890	6570	41	2040	500	4760	10	1	8109954	544	-21.23	0.94	12	0.29	-316.00	7122.00	13630	20230419	-50.77	6600	20240416	1.67	8940	-24.94	20240405	6600	1.67	20240416	13050	-48.58	20230621	6600	1.67	20240416	1.24	N	377330	500	40 억	19168	N	N	N	N
52	20240422	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	-160	5	-2.35	132824250	19738	134.79	6820	6880	6650	8850	4770	6810	6729.37	0.24	-2375	7130	6970	6810	6650	6490	6890	6570	41	2040	500	4760	10	1	8109954	539	-21.04	0.93	12	0.24	-316.00	7122.00	13630	20230419	-51.21	6600	20240416	0.76	8940	-25.62	20240405	6600	0.76	20240416	13050	-49.04	20230621	6600	0.76	20240416	1.24	N	377330	500	40 억	19168	N	N	N	N
53	20240422	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6670	-140	5	-2.06	108933840	16150	110.29	6820	6880	6670	8850	4770	6810	6745.13	0.24	-2184	7130	6970	6810	6650	6490	6890	6570	41	2040	500	4760	10	1	8109954	541	-21.11	0.94	12	0.20	-316.00	7122.00	13630	20230419	-51.06	6600	20240416	1.06	8940	-25.39	20240405	6600	1.06	20240416	13050	-48.89	20230621	6600	1.06	20240416	1.24	N	377330	500	40 억	19168	N	N	N	N
54	20240422	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6730	-80	5	-1.17	91041150	13473	92.01	6820	6880	6690	8850	4770	6810	6757.30	0.24	-2214	7130	6970	6810	6650	6490	6890	6570	41	2040	500	4760	10	1	8109954	546	-21.30	0.94	12	0.17	-316.00	7122.00	13630	20230419	-50.62	6600	20240416	1.97	8940	-24.72	20240405	6600	1.97	20240416	13050	-48.43	20230621	6600	1.97	20240416	1.24	N	377330	500	40 억	19168	N	N	N	N
55	20240422	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	-60	5	-0.88	59278150	8744	59.71	6820	6880	6720	8850	4770	6810	6779.29	0.24	-1135	7130	6970	6810	6650	6490	6890	6570	41	2040	500	4760	10	1	8109954	547	-21.36	0.95	12	0.11	-316.00	7122.00	13630	20230419	-50.48	6600	20240416	2.27	8940	-24.50	20240405	6600	2.27	20240416	13050	-48.28	20230621	6600	2.27	20240416	1.24	N	377330	500	40 억	19168	N	N	N	N
56	20240422	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	-40	5	-0.59	32450010	4771	32.58	6820	6880	6770	8850	4770	6810	6801.51	0.24	-518	7130	6970	6810	6650	6490	6890	6570	41	2040	500	4760	10	1	8109954	549	-21.42	0.95	12	0.06	-316.00	7122.00	13630	20230419	-50.33	6600	20240416	2.58	8940	-24.27	20240405	6600	2.58	20240416	13050	-48.12	20230621	6600	2.58	20240416	1.24	N	377330	500	40 억	19168	N	N	N	N
57	20240422	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	50	2	0.73	1243290	182	1.24	6820	6880	6820	8850	4770	6810	6831.26	0.24	90	7130	6970	6810	6650	6490	6890	6570	41	2040	500	4760	10	1	8109954	556	-21.71	0.96	12	0.00	-316.00	7122.00	13630	20230419	-49.67	6600	20240416	3.94	8940	-23.27	20240405	6600	3.94	20240416	13050	-47.43	20230621	6600	3.94	20240416	1.24	N	377330	500	40 억	19168	N	N	N	N
58	20240419	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	-150	5	-2.16	99755110	14643	129.71	6960	6970	6650	9040	4880	6960	6812.48	0.24	-184	7086	7022	6916	6852	6746	7055	6885	41	2080	500	4870	10	1	8109954	552	-21.55	0.96	12	0.18	-316.00	7122.00	13630	20230419	-50.04	6600	20240416	3.18	8940	-23.83	20240405	6600	3.18	20240416	13630	-50.04	20230419	6600	3.18	20240416	1.23	N	377330	500	40 억	19352	N	N	N	N
59	20240419	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	-150	5	-2.16	90745320	13320	117.99	6960	6970	6650	9040	4880	6960	6812.71	0.24	-184	7086	7022	6916	6852	6746	7055	6885	41	2080	500	4870	10	1	8109954	552	-21.55	0.96	12	0.16	-316.00	7122.00	13630	20230419	-50.04	6600	20240416	3.18	8940	-23.83	20240405	6600	3.18	20240416	13630	-50.04	20230419	6600	3.18	20240416	1.23	N	377330	500	40 억	19352	N	N	N	N
60	20240419	141126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	-120	5	-1.72	79813520	11715	103.77	6960	6970	6650	9040	4880	6960	6812.93	0.24	-184	7086	7022	6916	6852	6746	7055	6885	41	2080	500	4870	10	1	8109954	555	-21.65	0.96	12	0.14	-316.00	7122.00	13630	20230419	-49.82	6600	20240416	3.64	8940	-23.49	20240405	6600	3.64	20240416	13630	-49.82	20230419	6600	3.64	20240416	1.23	N	377330	500	40 억	19352	N	N	N	N
61	20240419	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	-160	5	-2.30	76706810	11259	99.73	6960	6970	6650	9040	4880	6960	6812.93	0.24	-197	7086	7022	6916	6852	6746	7055	6885	41	2080	500	4870	10	1	8109954	551	-21.52	0.95	12	0.14	-316.00	7122.00	13630	20230419	-50.11	6600	20240416	3.03	8940	-23.94	20240405	6600	3.03	20240416	13630	-50.11	20230419	6600	3.03	20240416	1.23	N	377330	500	40 억	19352	N	N	N	N
62	20240419	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-200	5	-2.87	67473950	9892	87.63	6960	6970	6650	9040	4880	6960	6821.06	0.24	-246	7086	7022	6916	6852	6746	7055	6885	41	2080	500	4870	10	1	8109954	548	-21.39	0.95	12	0.12	-316.00	7122.00	13630	20230419	-50.40	6600	20240416	2.42	8940	-24.38	20240405	6600	2.42	20240416	13630	-50.40	20230419	6600	2.42	20240416	1.23	N	377330	500	40 억	19352	N	N	N	N
63	20240419	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	-190	5	-2.73	48277030	7036	62.33	6960	6970	6770	9040	4880	6960	6861.43	0.24	-112	7086	7022	6916	6852	6746	7055	6885	41	2080	500	4870	10	1	8109954	549	-21.42	0.95	12	0.09	-316.00	7122.00	13630	20230419	-50.33	6600	20240416	2.58	8940	-24.27	20240405	6600	2.58	20240416	13630	-50.33	20230419	6600	2.58	20240416	1.23	N	377330	500	40 억	19352	N	N	N	N
64	20240419	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-60	5	-0.86	20473220	2962	26.24	6960	6970	6850	9040	4880	6960	6911.96	0.24	-362	7086	7022	6916	6852	6746	7055	6885	41	2080	500	4870	10	1	8109954	560	-21.84	0.97	12	0.04	-316.00	7122.00	13630	20230419	-49.38	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13630	-49.38	20230419	6600	4.55	20240416	1.23	N	377330	500	40 억	19352	N	N	N	N
65	20240419	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-30	5	-0.43	8289030	1191	10.55	6960	6970	6930	9040	4880	6960	6959.72	0.24	-796	7086	7022	6916	6852	6746	7055	6885	41	2080	500	4870	10	1	8109954	562	-21.93	0.97	12	0.01	-316.00	7122.00	13630	20230419	-49.16	6600	20240416	5.00	8940	-22.48	20240405	6600	5.00	20240416	13630	-49.16	20230419	6600	5.00	20240416	1.23	N	377330	500	40 억	19352	N	N	N	N
66	20240418	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	50	2	0.72	78196900	11289	8.52	6810	6980	6810	8980	4840	6910	6926.82	0.22	1028	7990	7450	7050	6510	6110	7720	6780	41	2070	500	4830	10	1	8109954	564	-22.03	0.98	12	0.14	-316.00	7122.00	13630	20230419	-48.94	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13630	-48.94	20230419	6600	5.45	20240416	1.21	N	377330	500	40 억	18049	N	N	N	N
67	20240418	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	50	2	0.72	72207920	10429	7.87	6810	6980	6810	8980	4840	6910	6923.76	0.22	1187	7990	7450	7050	6510	6110	7720	6780	41	2070	500	4830	10	1	8109954	564	-22.03	0.98	12	0.13	-316.00	7122.00	13630	20230419	-48.94	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13630	-48.94	20230419	6600	5.45	20240416	1.21	N	377330	500	40 억	18049	N	N	N	N
68	20240418	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6910	0	3	0.00	62314360	9009	6.80	6810	6970	6810	8980	4840	6910	6916.90	0.22	1395	7990	7450	7050	6510	6110	7720	6780	41	2070	500	4830	10	1	8109954	560	-21.87	0.97	12	0.11	-316.00	7122.00	13630	20230419	-49.30	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13630	-49.30	20230419	6600	4.70	20240416	1.21	N	377330	500	40 억	18049	N	N	N	N
69	20240418	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	30	2	0.43	56623420	8186	6.18	6810	6970	6810	8980	4840	6910	6917.10	0.22	979	7990	7450	7050	6510	6110	7720	6780	41	2070	500	4830	10	1	8109954	563	-21.96	0.97	12	0.10	-316.00	7122.00	13630	20230419	-49.08	6600	20240416	5.15	8940	-22.37	20240405	6600	5.15	20240416	13630	-49.08	20230419	6600	5.15	20240416	1.21	N	377330	500	40 억	18049	N	N	N	N
70	20240418	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	20	2	0.29	40501390	5853	4.42	6810	6970	6810	8980	4840	6910	6919.77	0.22	802	7990	7450	7050	6510	6110	7720	6780	41	2070	500	4830	10	1	8109954	562	-21.93	0.97	12	0.07	-316.00	7122.00	13630	20230419	-49.16	6600	20240416	5.00	8940	-22.48	20240405	6600	5.00	20240416	13630	-49.16	20230419	6600	5.00	20240416	1.21	N	377330	500	40 억	18049	N	N	N	N
71	20240418	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	40	2	0.58	28269470	4088	3.08	6810	6970	6810	8980	4840	6910	6915.23	0.22	804	7990	7450	7050	6510	6110	7720	6780	41	2070	500	4830	10	1	8109954	564	-21.99	0.98	12	0.05	-316.00	7122.00	13630	20230419	-49.01	6600	20240416	5.30	8940	-22.26	20240405	6600	5.30	20240416	13630	-49.01	20230419	6600	5.30	20240416	1.21	N	377330	500	40 억	18049	N	N	N	N
72	20240418	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	50	2	0.72	21279620	3082	2.32	6810	6970	6810	8980	4840	6910	6904.48	0.22	721	7990	7450	7050	6510	6110	7720	6780	41	2070	500	4830	10	1	8109954	564	-22.03	0.98	12	0.04	-316.00	7122.00	13630	20230419	-48.94	6600	20240416	5.45	8940	-22.15	20240405	6600	5.45	20240416	13630	-48.94	20230419	6600	5.45	20240416	1.21	N	377330	500	40 억	18049	N	N	N	N
73	20240418	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	-50	5	-0.72	6766710	992	0.75	6810	6860	6810	8980	4840	6910	6821.28	0.22	208	7990	7450	7050	6510	6110	7720	6780	41	2070	500	4830	10	1	8109954	556	-21.71	0.96	12	0.01	-316.00	7122.00	13630	20230419	-49.67	6600	20240416	3.94	8940	-23.27	20240405	6600	3.94	20240416	13630	-49.67	20230419	6600	3.94	20240416	1.21	N	377330	500	40 억	18049	N	N	N	N
74	20240417	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6910	220	2	3.29	940361480	132273	695.73	6650	7590	6650	8690	4690	6690	7109.46	0.20	2068	6896	6792	6696	6592	6496	6845	6645	41	2000	500	4680	10	1	8109954	560	-21.87	0.97	12	1.63	-316.00	7122.00	13630	20230419	-49.30	6600	20240416	4.70	8940	-22.71	20240405	6600	4.70	20240416	13630	-49.30	20230419	6600	4.70	20240416	1.22	N	377330	500	40 억	16219	N	N	N	N
75	20240417	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	170	2	2.54	929106250	130639	687.14	6650	7590	6650	8690	4690	6690	7112.01	0.20	1767	6896	6792	6696	6592	6496	6845	6645	41	2000	500	4680	10	1	8109954	556	-21.71	0.96	12	1.61	-316.00	7122.00	13630	20230419	-49.67	6600	20240416	3.94	8940	-23.27	20240405	6600	3.94	20240416	13630	-49.67	20230419	6600	3.94	20240416	1.22	N	377330	500	40 억	16219	N	N	N	N
76	20240417	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	190	2	2.84	911002040	127997	673.24	6650	7590	6650	8690	4690	6690	7117.37	0.20	1306	6896	6792	6696	6592	6496	6845	6645	41	2000	500	4680	10	1	8109954	558	-21.77	0.97	12	1.58	-316.00	7122.00	13630	20230419	-49.52	6600	20240416	4.24	8940	-23.04	20240405	6600	4.24	20240416	13630	-49.52	20230419	6600	4.24	20240416	1.22	N	377330	500	40 억	16219	N	N	N	N
77	20240417	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	150	2	2.24	889015130	124790	656.37	6650	7590	6650	8690	4690	6690	7124.09	0.20	1021	6896	6792	6696	6592	6496	6845	6645	41	2000	500	4680	10	1	8109954	555	-21.65	0.96	12	1.54	-316.00	7122.00	13630	20230419	-49.82	6600	20240416	3.64	8940	-23.49	20240405	6600	3.64	20240416	13630	-49.82	20230419	6600	3.64	20240416	1.22	N	377330	500	40 억	16219	N	N	N	N
78	20240417	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	210	2	3.14	862041970	120848	635.64	6650	7590	6650	8690	4690	6690	7133.27	0.20	668	6896	6792	6696	6592	6496	6845	6645	41	2000	500	4680	10	1	8109954	560	-21.84	0.97	12	1.49	-316.00	7122.00	13630	20230419	-49.38	6600	20240416	4.55	8940	-22.82	20240405	6600	4.55	20240416	13630	-49.38	20230419	6600	4.55	20240416	1.22	N	377330	500	40 억	16219	N	N	N	N
79	20240417	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6820	130	2	1.94	587862700	82358	433.19	6650	7590	6650	8690	4690	6690	7137.89	0.20	1314	6896	6792	6696	6592	6496	6845	6645	41	2000	500	4680	10	1	8109954	553	-21.58	0.96	12	1.02	-316.00	7122.00	13630	20230419	-49.96	6600	20240416	3.33	8940	-23.71	20240405	6600	3.33	20240416	13630	-49.96	20230419	6600	3.33	20240416	1.22	N	377330	500	40 억	16219	N	N	N	N
80	20240417	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	80	2	1.20	20056480	2984	15.70	6650	6800	6650	8690	4690	6690	6721.34	0.20	320	6896	6792	6696	6592	6496	6845	6645	41	2000	500	4680	10	1	8109954	549	-21.42	0.95	12	0.04	-316.00	7122.00	13630	20230419	-50.33	6600	20240416	2.58	8940	-24.27	20240405	6600	2.58	20240416	13630	-50.33	20230419	6600	2.58	20240416	1.22	N	377330	500	40 억	16219	N	N	N	N
81	20240417	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6660	-30	5	-0.45	7794530	1170	6.15	6650	6690	6650	8690	4690	6690	6661.99	0.20	919	6896	6792	6696	6592	6496	6845	6645	41	2000	500	4680	10	1	8109954	540	-21.08	0.94	12	0.01	-316.00	7122.00	13630	20230419	-51.14	6600	20240416	0.91	8940	-25.50	20240405	6600	0.91	20240416	13630	-51.14	20230419	6600	0.91	20240416	1.22	N	377330	500	40 억	16219	N	N	N	N
82	20240416	161121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6690	-30	5	-0.45	124787890	18780	57.47	6660	6800	6600	8730	4710	6720	6644.72	0.23	-2262	7006	6862	6766	6622	6526	6815	6575	41	2010	500	4700	10	1	8109954	543	-21.17	0.94	12	0.23	-316.00	7122.00	13630	20230419	-50.92	6600	20240416	1.36	8940	-25.17	20240405	6600	1.36	20240416	13630	-50.92	20230419	6600	1.36	20240416	1.22	N	377330	500	40 억	18481	N	N	N	N
83	20240416	151119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6690	-30	5	-0.45	117069100	17625	53.93	6660	6800	6600	8730	4710	6720	6642.22	0.23	-2015	7006	6862	6766	6622	6526	6815	6575	41	2010	500	4700	10	1	8109954	543	-21.17	0.94	12	0.22	-316.00	7122.00	13630	20230419	-50.92	6600	20240416	1.36	8940	-25.17	20240405	6600	1.36	20240416	13630	-50.92	20230419	6600	1.36	20240416	1.22	N	377330	500	40 억	18481	N	N	N	N
84	20240416	141121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6680	-40	5	-0.60	114180510	17193	52.61	6660	6800	6600	8730	4710	6720	6641.10	0.23	-1882	7006	6862	6766	6622	6526	6815	6575	41	2010	500	4700	10	1	8109954	542	-21.14	0.94	12	0.21	-316.00	7122.00	13630	20230419	-50.99	6600	20240416	1.21	8940	-25.28	20240405	6600	1.21	20240416	13630	-50.99	20230419	6600	1.21	20240416	1.22	N	377330	500	40 억	18481	N	N	N	N
85	20240416	131117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6730	10	2	0.15	107161510	16146	49.41	6660	6800	6600	8730	4710	6720	6637.03	0.23	-1683	7006	6862	6766	6622	6526	6815	6575	41	2010	500	4700	10	1	8109954	546	-21.30	0.94	12	0.20	-316.00	7122.00	13630	20230419	-50.62	6600	20240416	1.97	8940	-24.72	20240405	6600	1.97	20240416	13630	-50.62	20230419	6600	1.97	20240416	1.22	N	377330	500	40 억	18481	N	N	N	N
86	20240416	121120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6610	-110	5	-1.64	88191670	13296	40.69	6660	6800	6600	8730	4710	6720	6632.95	0.23	-806	7006	6862	6766	6622	6526	6815	6575	41	2010	500	4700	10	1	8109954	536	-20.92	0.93	12	0.16	-316.00	7122.00	13630	20230419	-51.50	6600	20240416	0.15	8940	-26.06	20240405	6600	0.15	20240416	13630	-51.50	20230419	6600	0.15	20240416	1.22	N	377330	500	40 억	18481	N	N	N	N
87	20240416	111115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6600	-120	5	-1.79	56984550	8571	26.23	6660	6800	6600	8730	4710	6720	6648.53	0.23	-709	7006	6862	6766	6622	6526	6815	6575	41	2010	500	4700	10	1	8109954	535	-20.89	0.93	12	0.11	-316.00	7122.00	13630	20230419	-51.58	6600	20240416	0.00	8940	-26.17	20240405	6600	0.00	20240416	13630	-51.58	20230419	6600	0.00	20240416	1.22	N	377330	500	40 억	18481	N	N	N	N
88	20240416	101107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6660	-60	5	-0.89	32974940	4947	15.14	6660	6800	6630	8730	4710	6720	6665.64	0.23	-378	7006	6862	6766	6622	6526	6815	6575	41	2010	500	4700	10	1	8109954	540	-21.08	0.94	12	0.06	-316.00	7122.00	13630	20230419	-51.14	6630	20240416	0.45	8940	-25.50	20240405	6630	0.45	20240416	13630	-51.14	20230419	6630	0.45	20240416	1.22	N	377330	500	40 억	18481	N	N	N	N
89	20240416	091107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6680	-40	5	-0.60	5707320	852	2.61	6660	6800	6660	8730	4710	6720	6698.73	0.23	113	7006	6862	6766	6622	6526	6815	6575	41	2010	500	4700	10	1	8109954	542	-21.14	0.94	12	0.01	-316.00	7122.00	13630	20230419	-50.99	6660	20240416	0.30	8940	-25.28	20240405	6660	0.30	20240416	13630	-50.99	20230419	6660	0.30	20240416	1.22	N	377330	500	40 억	18481	N	N	N	N
90	20240415	161105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6720	-220	5	-3.17	217279070	32334	197.06	6910	6910	6670	9020	4860	6940	6719.83	0.23	-675	7080	7010	6970	6900	6860	7045	6935	41	2080	500	4850	10	1	8109954	545	-21.27	0.94	12	0.40	-316.00	7122.00	13630	20230419	-50.70	6670	20240415	0.75	8940	-24.83	20240405	6670	0.75	20240415	13630	-50.70	20230419	6670	0.75	20240415	1.21	N	377330	500	40 억	18791	N	N	N	N
91	20240415	151111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6770	-170	5	-2.45	193368780	28780	175.40	6910	6910	6670	9020	4860	6940	6718.86	0.23	-722	7080	7010	6970	6900	6860	7045	6935	41	2080	500	4850	10	1	8109954	549	-21.42	0.95	12	0.35	-316.00	7122.00	13630	20230419	-50.33	6670	20240415	1.50	8940	-24.27	20240405	6670	1.50	20240415	13630	-50.33	20230419	6670	1.50	20240415	1.21	N	377330	500	40 억	18791	N	N	N	N
92	20240415	141103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6760	-180	5	-2.59	184193990	27427	167.16	6910	6910	6670	9020	4860	6940	6715.79	0.23	-573	7080	7010	6970	6900	6860	7045	6935	41	2080	500	4850	10	1	8109954	548	-21.39	0.95	12	0.34	-316.00	7122.00	13630	20230419	-50.40	6670	20240415	1.35	8940	-24.38	20240405	6670	1.35	20240415	13630	-50.40	20230419	6670	1.35	20240415	1.21	N	377330	500	40 억	18791	N	N	N	N
93	20240415	131050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6760	-180	5	-2.59	182517630	27179	165.64	6910	6910	6670	9020	4860	6940	6715.39	0.23	-573	7080	7010	6970	6900	6860	7045	6935	41	2080	500	4850	10	1	8109954	548	-21.39	0.95	12	0.34	-316.00	7122.00	13630	20230419	-50.40	6670	20240415	1.35	8940	-24.38	20240405	6670	1.35	20240415	13630	-50.40	20230419	6670	1.35	20240415	1.21	N	377330	500	40 억	18791	N	N	N	N
94	20240415	121108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6680	-260	5	-3.75	174732960	26021	158.59	6910	6910	6670	9020	4860	6940	6715.07	0.23	-424	7080	7010	6970	6900	6860	7045	6935	41	2080	500	4850	10	1	8109954	542	-21.14	0.94	12	0.32	-316.00	7122.00	13630	20230419	-50.99	6670	20240415	0.15	8940	-25.28	20240405	6670	0.15	20240415	13630	-50.99	20230419	6670	0.15	20240415	1.21	N	377330	500	40 억	18791	N	N	N	N
95	20240415	111107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6690	-250	5	-3.60	133817550	19900	121.28	6910	6910	6670	9020	4860	6940	6724.50	0.23	-919	7080	7010	6970	6900	6860	7045	6935	41	2080	500	4850	10	1	8109954	543	-21.17	0.94	12	0.25	-316.00	7122.00	13630	20230419	-50.92	6670	20240415	0.30	8940	-25.17	20240405	6670	0.30	20240415	13630	-50.92	20230419	6670	0.30	20240415	1.21	N	377330	500	40 억	18791	N	N	N	N
96	20240415	101100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6690	-250	5	-3.60	109092360	16209	98.79	6910	6910	6670	9020	4860	6940	6730.36	0.23	-799	7080	7010	6970	6900	6860	7045	6935	41	2080	500	4850	10	1	8109954	543	-21.17	0.94	12	0.20	-316.00	7122.00	13630	20230419	-50.92	6670	20240415	0.30	8940	-25.17	20240405	6670	0.30	20240415	13630	-50.92	20230419	6670	0.30	20240415	1.21	N	377330	500	40 억	18791	N	N	N	N
97	20240415	091108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6720	-220	5	-3.17	58325610	8625	52.57	6910	6910	6680	9020	4860	6940	6762.39	0.23	-192	7080	7010	6970	6900	6860	7045	6935	41	2080	500	4850	10	1	8109954	545	-21.27	0.94	12	0.11	-316.00	7122.00	13630	20230419	-50.70	6680	20240415	0.60	8940	-24.83	20240405	6680	0.60	20240415	13630	-50.70	20230419	6680	0.60	20240415	1.21	N	377330	500	40 억	18791	N	N	N	N
98	20240412	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	10	2	0.14	114211620	16363	67.40	6930	7040	6930	9000	4860	6930	6981.21	0.24	-1101	7096	7012	6936	6852	6776	7055	6895	41	2070	500	4850	10	1	8109954	563	-21.96	0.97	12	0.20	-316.00	7122.00	13630	20230419	-49.08	6760	20240311	2.66	8940	-22.37	20240405	6760	2.66	20240311	13630	-49.08	20230419	6760	2.66	20240311	1.23	N	377330	500	40 억	19168	N	N	N	N
99	20240412	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	20	2	0.29	104886550	15020	61.87	6930	7040	6930	9000	4860	6930	6983.13	0.24	-1080	7096	7012	6936	6852	6776	7055	6895	41	2070	500	4850	10	1	8109954	564	-21.99	0.98	12	0.19	-316.00	7122.00	13630	20230419	-49.01	6760	20240311	2.81	8940	-22.26	20240405	6760	2.81	20240311	13630	-49.01	20230419	6760	2.81	20240311	1.23	N	377330	500	40 억	19168	N	N	N	N
100	20240412	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6980	50	2	0.72	83104900	11891	48.98	6930	7040	6930	9000	4860	6930	6988.89	0.24	-1038	7096	7012	6936	6852	6776	7055	6895	41	2070	500	4850	10	1	8109954	566	-22.09	0.98	12	0.15	-316.00	7122.00	13630	20230419	-48.79	6760	20240311	3.25	8940	-21.92	20240405	6760	3.25	20240311	13630	-48.79	20230419	6760	3.25	20240311	1.23	N	377330	500	40 억	19168	N	N	N	N
101	20240412	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	70	2	1.01	77203900	11048	45.51	6930	7030	6930	9000	4860	6930	6988.04	0.24	-808	7096	7012	6936	6852	6776	7055	6895	41	2070	500	4850	10	1	8109954	568	-22.15	0.98	12	0.14	-316.00	7122.00	13630	20230419	-48.64	6760	20240311	3.55	8940	-21.70	20240405	6760	3.55	20240311	13630	-48.64	20230419	6760	3.55	20240311	1.23	N	377330	500	40 억	19168	N	N	N	N
102	20240412	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	70	2	1.01	56195270	8036	33.10	6930	7030	6930	9000	4860	6930	6992.94	0.24	-736	7096	7012	6936	6852	6776	7055	6895	41	2070	500	4850	10	1	8109954	568	-22.15	0.98	12	0.10	-316.00	7122.00	13630	20230419	-48.64	6760	20240311	3.55	8940	-21.70	20240405	6760	3.55	20240311	13630	-48.64	20230419	6760	3.55	20240311	1.23	N	377330	500	40 억	19168	N	N	N	N
103	20240412	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	80	2	1.15	37405100	5357	22.07	6930	7030	6930	9000	4860	6930	6982.47	0.24	-473	7096	7012	6936	6852	6776	7055	6895	41	2070	500	4850	10	1	8109954	569	-22.18	0.98	12	0.07	-316.00	7122.00	13630	20230419	-48.57	6760	20240311	3.70	8940	-21.59	20240405	6760	3.70	20240311	13630	-48.57	20230419	6760	3.70	20240311	1.23	N	377330	500	40 억	19168	N	N	N	N
104	20240412	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	80	2	1.15	25716220	3685	15.18	6930	7030	6930	9000	4860	6930	6978.62	0.24	-341	7096	7012	6936	6852	6776	7055	6895	41	2070	500	4850	10	1	8109954	569	-22.18	0.98	12	0.05	-316.00	7122.00	13630	20230419	-48.57	6760	20240311	3.70	8940	-21.59	20240405	6760	3.70	20240311	13630	-48.57	20230419	6760	3.70	20240311	1.23	N	377330	500	40 억	19168	N	N	N	N
105	20240412	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	10	2	0.14	3220260	464	1.91	6930	6970	6930	9000	4860	6930	6940.22	0.24	-39	7096	7012	6936	6852	6776	7055	6895	41	2070	500	4850	10	1	8109954	563	-21.96	0.97	12	0.01	-316.00	7122.00	13630	20230419	-49.08	6760	20240311	2.66	8940	-22.37	20240405	6760	2.66	20240311	13630	-49.08	20230419	6760	2.66	20240311	1.23	N	377330	500	40 억	19168	N	N	N	N
106	20240411	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-100	5	-1.42	167393720	24276	39.31	6920	7020	6860	9130	4930	7030	6895.15	0.23	-523	7476	7252	7076	6852	6676	7165	6765	41	2100	500	4920	10	1	8109954	562	-21.93	0.97	12	0.30	-316.00	7122.00	13630	20230419	-49.16	6760	20240311	2.51	8940	-22.48	20240405	6760	2.51	20240311	13630	-49.16	20230419	6760	2.51	20240311	1.25	N	377330	500	40 억	18943	N	N	N	N
107	20240411	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-100	5	-1.42	153675340	22296	36.10	6920	7020	6860	9130	4930	7030	6892.51	0.23	-518	7476	7252	7076	6852	6676	7165	6765	41	2100	500	4920	10	1	8109954	562	-21.93	0.97	12	0.27	-316.00	7122.00	13630	20230419	-49.16	6760	20240311	2.51	8940	-22.48	20240405	6760	2.51	20240311	13630	-49.16	20230419	6760	2.51	20240311	1.25	N	377330	500	40 억	18943	N	N	N	N
108	20240411	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-130	5	-1.85	140445990	20384	33.00	6920	7020	6860	9130	4930	7030	6890.01	0.23	-567	7476	7252	7076	6852	6676	7165	6765	41	2100	500	4920	10	1	8109954	560	-21.84	0.97	12	0.25	-316.00	7122.00	13630	20230419	-49.38	6760	20240311	2.07	8940	-22.82	20240405	6760	2.07	20240311	13630	-49.38	20230419	6760	2.07	20240311	1.25	N	377330	500	40 억	18943	N	N	N	N
109	20240411	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-100	5	-1.42	135548460	19674	31.85	6920	7020	6860	9130	4930	7030	6889.73	0.23	-628	7476	7252	7076	6852	6676	7165	6765	41	2100	500	4920	10	1	8109954	562	-21.93	0.97	12	0.24	-316.00	7122.00	13630	20230419	-49.16	6760	20240311	2.51	8940	-22.48	20240405	6760	2.51	20240311	13630	-49.16	20230419	6760	2.51	20240311	1.25	N	377330	500	40 억	18943	N	N	N	N
110	20240411	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	-160	5	-2.28	133491720	19376	31.37	6920	7020	6860	9130	4930	7030	6889.54	0.23	-579	7476	7252	7076	6852	6676	7165	6765	41	2100	500	4920	10	1	8109954	557	-21.74	0.96	12	0.24	-316.00	7122.00	13630	20230419	-49.60	6760	20240311	1.63	8940	-23.15	20240405	6760	1.63	20240311	13630	-49.60	20230419	6760	1.63	20240311	1.25	N	377330	500	40 억	18943	N	N	N	N
111	20240411	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6910	-120	5	-1.71	115945000	16830	27.25	6920	7020	6860	9130	4930	7030	6889.19	0.23	-523	7476	7252	7076	6852	6676	7165	6765	41	2100	500	4920	10	1	8109954	560	-21.87	0.97	12	0.21	-316.00	7122.00	13630	20230419	-49.30	6760	20240311	2.22	8940	-22.71	20240405	6760	2.22	20240311	13630	-49.30	20230419	6760	2.22	20240311	1.25	N	377330	500	40 억	18943	N	N	N	N
112	20240411	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	-160	5	-2.28	96740920	14042	22.74	6920	7020	6860	9130	4930	7030	6889.40	0.23	-423	7476	7252	7076	6852	6676	7165	6765	41	2100	500	4920	10	1	8109954	557	-21.74	0.96	12	0.17	-316.00	7122.00	13630	20230419	-49.60	6760	20240311	1.63	8940	-23.15	20240405	6760	1.63	20240311	13630	-49.60	20230419	6760	1.63	20240311	1.25	N	377330	500	40 억	18943	N	N	N	N
113	20240411	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	-70	5	-1.00	32322230	4675	7.57	6920	7020	6870	9130	4930	7030	6913.85	0.23	36	7476	7252	7076	6852	6676	7165	6765	41	2100	500	4920	10	1	8109954	564	-22.03	0.98	12	0.06	-316.00	7122.00	13630	20230419	-48.94	6760	20240311	2.96	8940	-22.15	20240405	6760	2.96	20240311	13630	-48.94	20230419	6760	2.96	20240311	1.25	N	377330	500	40 억	18943	N	N	N	N
114	20240409	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7030	-40	5	-0.57	437303080	61577	35.89	7050	7300	6900	9190	4950	7070	7101.83	0.23	-1263	7863	7466	7263	6866	6663	7365	6765	41	2120	500	4940	10	1	8109954	570	-22.25	0.99	12	0.76	-316.00	7122.00	13630	20230419	-48.42	6760	20240311	3.99	8940	-21.36	20240405	6760	3.99	20240311	13630	-48.42	20230419	6760	3.99	20240311	0.90	N	377330	500	40 억	18871	N	N	N	N
115	20240409	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	-70	5	-0.99	404349780	56842	33.13	7050	7300	7000	9190	4950	7070	7113.57	0.23	-1635	7863	7466	7263	6866	6663	7365	6765	41	2120	500	4940	10	1	8109954	568	-22.15	0.98	12	0.70	-316.00	7122.00	13630	20230419	-48.64	6760	20240311	3.55	8940	-21.70	20240405	6760	3.55	20240311	13630	-48.64	20230419	6760	3.55	20240311	0.90	N	377330	500	40 억	18871	N	N	N	N
116	20240409	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	-50	5	-0.71	368089510	51668	30.12	7050	7300	7000	9190	4950	7070	7124.13	0.23	-992	7863	7466	7263	6866	6663	7365	6765	41	2120	500	4940	10	1	8109954	569	-22.22	0.99	12	0.64	-316.00	7122.00	13630	20230419	-48.50	6760	20240311	3.85	8940	-21.48	20240405	6760	3.85	20240311	13630	-48.50	20230419	6760	3.85	20240311	0.90	N	377330	500	40 억	18871	N	N	N	N
117	20240409	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7060	-10	5	-0.14	327312260	45869	26.74	7050	7300	7050	9190	4950	7070	7135.81	0.23	-311	7863	7466	7263	6866	6663	7365	6765	41	2120	500	4940	10	1	8109954	573	-22.34	0.99	12	0.57	-316.00	7122.00	13630	20230419	-48.20	6760	20240311	4.44	8940	-21.03	20240405	6760	4.44	20240311	13630	-48.20	20230419	6760	4.44	20240311	0.90	N	377330	500	40 억	18871	N	N	N	N
118	20240409	121039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	30	2	0.42	298434120	41785	24.36	7050	7300	7050	9190	4950	7070	7142.14	0.23	77	7863	7466	7263	6866	6663	7365	6765	41	2120	500	4940	10	1	8109954	576	-22.47	1.00	12	0.52	-316.00	7122.00	13630	20230419	-47.91	6760	20240311	5.03	8940	-20.58	20240405	6760	5.03	20240311	13630	-47.91	20230419	6760	5.03	20240311	0.90	N	377330	500	40 억	18871	N	N	N	N
119	20240409	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7090	20	2	0.28	258846670	36201	21.10	7050	7300	7050	9190	4950	7070	7150.26	0.23	406	7863	7466	7263	6866	6663	7365	6765	41	2120	500	4940	10	1	8109954	575	-22.44	1.00	12	0.45	-316.00	7122.00	13630	20230419	-47.98	6760	20240311	4.88	8940	-20.69	20240405	6760	4.88	20240311	13630	-47.98	20230419	6760	4.88	20240311	0.90	N	377330	500	40 억	18871	N	N	N	N
120	20240409	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7080	10	2	0.14	221262770	30892	18.01	7050	7300	7050	9190	4950	7070	7162.46	0.23	1394	7863	7466	7263	6866	6663	7365	6765	41	2120	500	4940	10	1	8109954	574	-22.41	0.99	12	0.38	-316.00	7122.00	13630	20230419	-48.06	6760	20240311	4.73	8940	-20.81	20240405	6760	4.73	20240311	13630	-48.06	20230419	6760	4.73	20240311	0.90	N	377330	500	40 억	18871	N	N	N	N
121	20240409	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	50	2	0.71	36104770	5094	2.97	7050	7210	7050	9190	4950	7070	7087.71	0.23	1297	7863	7466	7263	6866	6663	7365	6765	41	2120	500	4940	10	1	8109954	577	-22.53	1.00	12	0.06	-316.00	7122.00	13630	20230419	-47.76	6760	20240311	5.33	8940	-20.36	20240405	6760	5.33	20240311	13630	-47.76	20230419	6760	5.33	20240311	0.90	N	377330	500	40 억	18871	N	N	N	N
122	20240408	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7070	-580	5	-7.58	1229007150	170625	7.66	7650	7660	7060	9940	5360	7650	7203.94	0.20	5375	9963	8806	7783	6626	5603	9385	7205	41	2290	500	5350	10	1	8109954	573	-22.37	0.99	12	2.10	-316.00	7122.00	13630	20230419	-48.13	6760	20240311	4.59	8940	-20.92	20240405	6760	4.59	20240311	13630	-48.13	20230419	6760	4.59	20240311	0.90	N	377330	500	40 억	16604	N	N	N	N
123	20240408	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	-540	5	-7.06	1087588740	150675	6.76	7650	7660	7060	9940	5360	7650	7218.05	0.20	5293	9963	8806	7783	6626	5603	9385	7205	41	2290	500	5350	10	1	8109954	577	-22.50	1.00	12	1.86	-316.00	7122.00	13630	20230419	-47.84	6760	20240311	5.18	8940	-20.47	20240405	6760	5.18	20240311	13630	-47.84	20230419	6760	5.18	20240311	0.90	N	377330	500	40 억	16604	N	N	N	N
124	20240408	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-520	5	-6.80	1022334140	141502	6.35	7650	7660	7060	9940	5360	7650	7224.81	0.20	5175	9963	8806	7783	6626	5603	9385	7205	41	2290	500	5350	10	1	8109954	578	-22.56	1.00	12	1.74	-316.00	7122.00	13630	20230419	-47.69	6760	20240311	5.47	8940	-20.25	20240405	6760	5.47	20240311	13630	-47.69	20230419	6760	5.47	20240311	0.90	N	377330	500	40 억	16604	N	N	N	N
125	20240408	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7180	-470	5	-6.14	970188170	134177	6.02	7650	7660	7060	9940	5360	7650	7230.60	0.20	5292	9963	8806	7783	6626	5603	9385	7205	41	2290	500	5350	10	1	8109954	582	-22.72	1.01	12	1.65	-316.00	7122.00	13630	20230419	-47.32	6760	20240311	6.21	8940	-19.69	20240405	6760	6.21	20240311	13630	-47.32	20230419	6760	6.21	20240311	0.90	N	377330	500	40 억	16604	N	N	N	N
126	20240408	121038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-520	5	-6.80	917597070	126798	5.69	7650	7660	7060	9940	5360	7650	7236.62	0.20	5063	9963	8806	7783	6626	5603	9385	7205	41	2290	500	5350	10	1	8109954	578	-22.56	1.00	12	1.56	-316.00	7122.00	13630	20230419	-47.69	6760	20240311	5.47	8940	-20.25	20240405	6760	5.47	20240311	13630	-47.69	20230419	6760	5.47	20240311	0.90	N	377330	500	40 억	16604	N	N	N	N
127	20240408	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7180	-470	5	-6.14	863640570	119281	5.35	7650	7660	7060	9940	5360	7650	7240.32	0.20	5027	9963	8806	7783	6626	5603	9385	7205	41	2290	500	5350	10	1	8109954	582	-22.72	1.01	12	1.47	-316.00	7122.00	13630	20230419	-47.32	6760	20240311	6.21	8940	-19.69	20240405	6760	6.21	20240311	13630	-47.32	20230419	6760	6.21	20240311	0.90	N	377330	500	40 억	16604	N	N	N	N
128	20240408	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	-540	5	-7.06	784301220	108132	4.85	7650	7660	7060	9940	5360	7650	7253.11	0.20	4680	9963	8806	7783	6626	5603	9385	7205	41	2290	500	5350	10	1	8109954	577	-22.50	1.00	12	1.33	-316.00	7122.00	13630	20230419	-47.84	6760	20240311	5.18	8940	-20.47	20240405	6760	5.18	20240311	13630	-47.84	20230419	6760	5.18	20240311	0.90	N	377330	500	40 억	16604	N	N	N	N
129	20240408	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7260	-390	5	-5.10	356045000	48274	2.17	7650	7660	7250	9940	5360	7650	7375.39	0.20	4449	9963	8806	7783	6626	5603	9385	7205	41	2290	500	5350	10	1	8109954	589	-22.97	1.02	12	0.60	-316.00	7122.00	13630	20230419	-46.74	6760	20240311	7.40	8940	-18.79	20240405	6760	7.40	20240311	13630	-46.74	20230419	6760	7.40	20240311	0.90	N	377330	500	40 억	16604	N	N	N	N
130	20240405	161032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7650	770	2	11.19	18661619970	2218654	38438.22	6880	8940	6760	8940	4820	6880	8413.43	0.40	-15640	7166	7022	6916	6772	6666	7095	6845	41	2060	500	4810	10	1	8109954	620	-24.21	1.07	12	27.36	-316.00	7122.00	13630	20230419	-43.87	6760	20240405	13.17	8940	-14.43	20240405	6760	13.17	20240405	13630	-43.87	20230419	6760	13.17	20240405	0.92	N	377330	500	40 억	32304	N	N	N	N
131	20240405	151029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8670	1790	2	26.02	17010278230	2011573	34850.54	6880	8940	6760	8940	4820	6880	8456.21	0.40	-17035	7166	7022	6916	6772	6666	7095	6845	41	2060	500	4810	10	1	8109954	703	-27.44	1.22	12	24.80	-316.00	7122.00	13630	20230419	-36.39	6760	20240405	28.25	8940	-3.02	20240405	6760	28.25	20240405	13630	-36.39	20230419	6760	28.25	20240405	0.92	N	377330	500	40 억	32304	N	N	N	N
132	20240405	141027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8340	1460	2	21.22	5361058680	664095	11505.46	6880	8580	6760	8940	4820	6880	8072.73	0.40	-15622	7166	7022	6916	6772	6666	7095	6845	41	2060	500	4810	10	1	8109954	676	-26.39	1.17	12	8.19	-316.00	7122.00	13630	20230419	-38.81	6760	20240405	23.37	8580	-2.80	20240405	6760	23.37	20240405	13630	-38.81	20230419	6760	23.37	20240405	0.92	N	377330	500	40 억	32304	N	N	N	N
133	20240405	131023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7020	140	2	2.03	77571820	11403	197.56	6880	7020	6760	8940	4820	6880	6802.76	0.40	856	7166	7022	6916	6772	6666	7095	6845	41	2060	500	4810	10	1	8109954	569	-22.22	0.99	12	0.14	-316.00	7122.00	13630	20230419	-48.50	6760	20240405	3.85	8240	-14.81	20240112	6760	3.85	20240405	13630	-48.50	20230419	6760	3.85	20240405	0.92	N	377330	500	40 억	32304	N	N	N	N
134	20240405	121027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6770	-110	5	-1.60	67398540	9930	172.04	6880	6880	6760	8940	4820	6880	6787.37	0.40	1187	7166	7022	6916	6772	6666	7095	6845	41	2060	500	4810	10	1	8109954	549	-21.42	0.95	12	0.12	-316.00	7122.00	13630	20230419	-50.33	6760	20240405	0.15	8240	-17.84	20240112	6760	0.15	20240405	13630	-50.33	20230419	6760	0.15	20240405	0.92	N	377330	500	40 억	32304	N	N	N	N
135	20240405	111036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6760	-120	5	-1.74	41897140	6163	106.77	6880	6880	6760	8940	4820	6880	6798.17	0.40	597	7166	7022	6916	6772	6666	7095	6845	41	2060	500	4810	10	1	8109954	548	-21.39	0.95	12	0.08	-316.00	7122.00	13630	20230419	-50.40	6760	20240405	0.00	8240	-17.96	20240112	6760	0.00	20240405	13630	-50.40	20230419	6760	0.00	20240405	0.92	N	377330	500	40 억	32304	N	N	N	N
136	20240405	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6790	-90	5	-1.31	27108590	3986	69.06	6880	6880	6780	8940	4820	6880	6800.95	0.40	635	7166	7022	6916	6772	6666	7095	6845	41	2060	500	4810	10	1	8109954	551	-21.49	0.95	12	0.05	-316.00	7122.00	13630	20230419	-50.18	6760	20240311	0.44	8240	-17.60	20240112	6760	0.44	20240311	13630	-50.18	20230419	6760	0.44	20240311	0.92	N	377330	500	40 억	32304	N	N	N	N
137	20240405	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	-10	5	-0.15	2014760	293	5.08	6880	6880	6870	8940	4820	6880	6876.31	0.40	-8	7166	7022	6916	6772	6666	7095	6845	41	2060	500	4810	10	1	8109954	557	-21.74	0.96	12	0.00	-316.00	7122.00	13630	20230419	-49.60	6760	20240311	1.63	8240	-16.63	20240112	6760	1.63	20240311	13630	-49.60	20230419	6760	1.63	20240311	0.92	N	377330	500	40 억	32304	N	N	N	N
138	20240404	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	30	2	0.44	39676710	5772	89.06	6850	7060	6810	8900	4800	6850	6874.00	0.41	-1215	7010	6930	6890	6810	6770	6910	6790	41	2050	500	4790	10	1	8109954	558	-21.77	0.97	12	0.07	-316.00	7122.00	13630	20230419	-49.52	6760	20240311	1.78	8240	-16.50	20240112	6760	1.78	20240311	13630	-49.52	20230419	6760	1.78	20240311	0.97	N	377330	500	40 억	33519	N	N	N	N
139	20240404	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	-10	5	-0.15	26928250	3910	60.33	6850	7060	6830	8900	4800	6850	6887.02	0.41	-787	7010	6930	6890	6810	6770	6910	6790	41	2050	500	4790	10	1	8109954	555	-21.65	0.96	12	0.05	-316.00	7122.00	13630	20230419	-49.82	6760	20240311	1.18	8240	-16.99	20240112	6760	1.18	20240311	13630	-49.82	20230419	6760	1.18	20240311	0.97	N	377330	500	40 억	33519	N	N	N	N
140	20240404	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	10	2	0.15	20040980	2905	44.82	6850	7060	6850	8900	4800	6850	6898.79	0.41	-540	7010	6930	6890	6810	6770	6910	6790	41	2050	500	4790	10	1	8109954	556	-21.71	0.96	12	0.04	-316.00	7122.00	13630	20230419	-49.67	6760	20240311	1.48	8240	-16.75	20240112	6760	1.48	20240311	13630	-49.67	20230419	6760	1.48	20240311	0.97	N	377330	500	40 억	33519	N	N	N	N
141	20240404	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	30	2	0.44	14385390	2080	32.09	6850	7060	6850	8900	4800	6850	6916.05	0.41	-442	7010	6930	6890	6810	6770	6910	6790	41	2050	500	4790	10	1	8109954	558	-21.77	0.97	12	0.03	-316.00	7122.00	13630	20230419	-49.52	6760	20240311	1.78	8240	-16.50	20240112	6760	1.78	20240311	13630	-49.52	20230419	6760	1.78	20240311	0.97	N	377330	500	40 억	33519	N	N	N	N
142	20240404	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	30	2	0.44	11871360	1714	26.45	6850	7060	6850	8900	4800	6850	6926.11	0.41	-94	7010	6930	6890	6810	6770	6910	6790	41	2050	500	4790	10	1	8109954	558	-21.77	0.97	12	0.02	-316.00	7122.00	13630	20230419	-49.52	6760	20240311	1.78	8240	-16.50	20240112	6760	1.78	20240311	13630	-49.52	20230419	6760	1.78	20240311	0.97	N	377330	500	40 억	33519	N	N	N	N
143	20240404	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	50	2	0.73	10081450	1454	22.43	6850	7060	6850	8900	4800	6850	6933.60	0.41	-43	7010	6930	6890	6810	6770	6910	6790	41	2050	500	4790	10	1	8109954	560	-21.84	0.97	12	0.02	-316.00	7122.00	13630	20230419	-49.38	6760	20240311	2.07	8240	-16.26	20240112	6760	2.07	20240311	13630	-49.38	20230419	6760	2.07	20240311	0.97	N	377330	500	40 억	33519	N	N	N	N
144	20240404	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7060	210	2	3.07	7817120	1128	17.40	6850	7060	6850	8900	4800	6850	6930.07	0.41	-8	7010	6930	6890	6810	6770	6910	6790	41	2050	500	4790	10	1	8109954	573	-22.34	0.99	12	0.01	-316.00	7122.00	13630	20230419	-48.20	6760	20240311	4.44	8240	-14.32	20240112	6760	4.44	20240311	13630	-48.20	20230419	6760	4.44	20240311	0.97	N	377330	500	40 억	33519	N	N	N	N
145	20240404	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	30	2	0.44	1555220	227	3.50	6850	6880	6850	8900	4800	6850	6851.19	0.41	2	7010	6930	6890	6810	6770	6910	6790	41	2050	500	4790	10	1	8109954	558	-21.77	0.97	12	0.00	-316.00	7122.00	13630	20230419	-49.52	6760	20240311	1.78	8240	-16.50	20240112	6760	1.78	20240311	13630	-49.52	20230419	6760	1.78	20240311	0.97	N	377330	500	40 억	33519	N	N	N	N
146	20240403	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	-150	5	-2.14	44082360	6411	59.77	6860	6970	6850	9100	4900	7000	6876.05	0.42	-569	7246	7122	7036	6912	6826	7080	6870	41	2100	500	4900	10	1	8109954	556	-21.68	0.96	12	0.08	-316.00	7122.00	13630	20230419	-49.74	6760	20240311	1.33	8240	-16.87	20240112	6760	1.33	20240311	13630	-49.74	20230419	6760	1.33	20240311	0.98	N	377330	500	40 억	34088	N	N	N	N
147	20240403	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	-150	5	-2.14	40873830	5943	55.40	6860	6970	6850	9100	4900	7000	6877.64	0.42	-556	7246	7122	7036	6912	6826	7080	6870	41	2100	500	4900	10	1	8109954	556	-21.68	0.96	12	0.07	-316.00	7122.00	13630	20230419	-49.74	6760	20240311	1.33	8240	-16.87	20240112	6760	1.33	20240311	13630	-49.74	20230419	6760	1.33	20240311	0.98	N	377330	500	40 억	34088	N	N	N	N
148	20240403	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	-110	5	-1.57	28855110	4193	39.09	6860	6970	6850	9100	4900	7000	6881.73	0.42	-442	7246	7122	7036	6912	6826	7080	6870	41	2100	500	4900	10	1	8109954	559	-21.80	0.97	12	0.05	-316.00	7122.00	13630	20230419	-49.45	6760	20240311	1.92	8240	-16.38	20240112	6760	1.92	20240311	13630	-49.45	20230419	6760	1.92	20240311	0.98	N	377330	500	40 억	34088	N	N	N	N
149	20240403	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-100	5	-1.43	24170140	3514	32.76	6860	6970	6850	9100	4900	7000	6878.24	0.42	-374	7246	7122	7036	6912	6826	7080	6870	41	2100	500	4900	10	1	8109954	560	-21.84	0.97	12	0.04	-316.00	7122.00	13630	20230419	-49.38	6760	20240311	2.07	8240	-16.26	20240112	6760	2.07	20240311	13630	-49.38	20230419	6760	2.07	20240311	0.98	N	377330	500	40 억	34088	N	N	N	N
150	20240403	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-100	5	-1.43	23915020	3477	32.41	6860	6970	6850	9100	4900	7000	6878.06	0.42	-344	7246	7122	7036	6912	6826	7080	6870	41	2100	500	4900	10	1	8109954	560	-21.84	0.97	12	0.04	-316.00	7122.00	13630	20230419	-49.38	6760	20240311	2.07	8240	-16.26	20240112	6760	2.07	20240311	13630	-49.38	20230419	6760	2.07	20240311	0.98	N	377330	500	40 억	34088	N	N	N	N
151	20240403	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	-120	5	-1.71	19618530	2852	26.59	6860	6970	6850	9100	4900	7000	6878.87	0.42	-203	7246	7122	7036	6912	6826	7080	6870	41	2100	500	4900	10	1	8109954	558	-21.77	0.97	12	0.04	-316.00	7122.00	13630	20230419	-49.52	6760	20240311	1.78	8240	-16.50	20240112	6760	1.78	20240311	13630	-49.52	20230419	6760	1.78	20240311	0.98	N	377330	500	40 억	34088	N	N	N	N
152	20240403	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	-130	5	-1.86	16523150	2402	22.39	6860	6970	6850	9100	4900	7000	6878.91	0.42	-192	7246	7122	7036	6912	6826	7080	6870	41	2100	500	4900	10	1	8109954	557	-21.74	0.96	12	0.03	-316.00	7122.00	13630	20230419	-49.60	6760	20240311	1.63	8240	-16.63	20240112	6760	1.63	20240311	13630	-49.60	20230419	6760	1.63	20240311	0.98	N	377330	500	40 억	34088	N	N	N	N
153	20240403	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	-40	5	-0.57	1527460	221	2.06	6860	6970	6860	9100	4900	7000	6911.58	0.42	-71	7246	7122	7036	6912	6826	7080	6870	41	2100	500	4900	10	1	8109954	564	-22.03	0.98	12	0.00	-316.00	7122.00	13630	20230419	-48.94	6760	20240311	2.96	8240	-15.53	20240112	6760	2.96	20240311	13630	-48.94	20230419	6760	2.96	20240311	0.98	N	377330	500	40 억	34088	N	N	N	N
154	20240402	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	-130	5	-1.82	75437680	10727	171.30	7130	7160	6950	9260	5000	7130	7032.50	0.44	-1790	7210	7170	7110	7070	7010	7140	7040	41	2130	500	4990	10	1	8109954	568	-22.15	0.98	12	0.13	-316.00	7122.00	13630	20230419	-48.64	6760	20240311	3.55	8240	-15.05	20240112	6760	3.55	20240311	13630	-48.64	20230419	6760	3.55	20240311	0.99	N	377330	500	40 억	35878	N	N	N	N
155	20240402	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6990	-140	5	-1.96	68763840	9769	156.00	7130	7160	6990	9260	5000	7130	7038.98	0.44	-1790	7210	7170	7110	7070	7010	7140	7040	41	2130	500	4990	10	1	8109954	567	-22.12	0.98	12	0.12	-316.00	7122.00	13630	20230419	-48.72	6760	20240311	3.40	8240	-15.17	20240112	6760	3.40	20240311	13630	-48.72	20230419	6760	3.40	20240311	0.99	N	377330	500	40 억	35878	N	N	N	N
156	20240402	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	-130	5	-1.82	55938090	7938	126.76	7130	7160	7000	9260	5000	7130	7046.87	0.44	-1283	7210	7170	7110	7070	7010	7140	7040	41	2130	500	4990	10	1	8109954	568	-22.15	0.98	12	0.10	-316.00	7122.00	13630	20230419	-48.64	6760	20240311	3.55	8240	-15.05	20240112	6760	3.55	20240311	13630	-48.64	20230419	6760	3.55	20240311	0.99	N	377330	500	40 억	35878	N	N	N	N
157	20240402	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	-120	5	-1.68	45978440	6516	104.06	7130	7160	7000	9260	5000	7130	7056.24	0.44	-1049	7210	7170	7110	7070	7010	7140	7040	41	2130	500	4990	10	1	8109954	569	-22.18	0.98	12	0.08	-316.00	7122.00	13630	20230419	-48.57	6760	20240311	3.70	8240	-14.93	20240112	6760	3.70	20240311	13630	-48.57	20230419	6760	3.70	20240311	0.99	N	377330	500	40 억	35878	N	N	N	N
158	20240402	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	-120	5	-1.68	42129790	5967	95.29	7130	7160	7000	9260	5000	7130	7060.46	0.44	-845	7210	7170	7110	7070	7010	7140	7040	41	2130	500	4990	10	1	8109954	569	-22.18	0.98	12	0.07	-316.00	7122.00	13630	20230419	-48.57	6760	20240311	3.70	8240	-14.93	20240112	6760	3.70	20240311	13630	-48.57	20230419	6760	3.70	20240311	0.99	N	377330	500	40 억	35878	N	N	N	N
159	20240402	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	-110	5	-1.54	32917640	4653	74.31	7130	7160	7020	9260	5000	7130	7074.50	0.44	-733	7210	7170	7110	7070	7010	7140	7040	41	2130	500	4990	10	1	8109954	569	-22.22	0.99	12	0.06	-316.00	7122.00	13630	20230419	-48.50	6760	20240311	3.85	8240	-14.81	20240112	6760	3.85	20240311	13630	-48.50	20230419	6760	3.85	20240311	0.99	N	377330	500	40 억	35878	N	N	N	N
160	20240402	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7040	-90	5	-1.26	27105220	3826	61.10	7130	7160	7020	9260	5000	7130	7084.48	0.44	-556	7210	7170	7110	7070	7010	7140	7040	41	2130	500	4990	10	1	8109954	571	-22.28	0.99	12	0.05	-316.00	7122.00	13630	20230419	-48.35	6760	20240311	4.14	8240	-14.56	20240112	6760	4.14	20240311	13630	-48.35	20230419	6760	4.14	20240311	0.99	N	377330	500	40 억	35878	N	N	N	N
161	20240402	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	30	2	0.42	7213010	1014	16.19	7130	7160	7020	9260	5000	7130	7113.42	0.44	-188	7210	7170	7110	7070	7010	7140	7040	41	2130	500	4990	10	1	8109954	581	-22.66	1.01	12	0.01	-316.00	7122.00	13630	20230419	-47.47	6760	20240311	5.92	8240	-13.11	20240112	6760	5.92	20240311	13630	-47.47	20230419	6760	5.92	20240311	0.99	N	377330	500	40 억	35878	N	N	N	N
162	20240401	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-40	5	-0.56	44430230	6261	101.56	7150	7150	7050	9320	5020	7170	7096.35	0.45	-409	7316	7242	7156	7082	6996	7280	7120	41	2150	500	5010	10	1	8109954	578	-22.56	1.00	12	0.08	-316.00	7122.00	13630	20230419	-47.69	6760	20240311	5.47	8240	-13.47	20240112	6760	5.47	20240311	13630	-47.69	20230419	6760	5.47	20240311	1.01	N	377330	500	40 억	36287	N	N	N	N
163	20240401	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	-50	5	-0.70	44280610	6240	101.22	7150	7150	7050	9320	5020	7170	7096.25	0.45	-399	7316	7242	7156	7082	6996	7280	7120	41	2150	500	5010	10	1	8109954	577	-22.53	1.00	12	0.08	-316.00	7122.00	13630	20230419	-47.76	6760	20240311	5.33	8240	-13.59	20240112	6760	5.33	20240311	13630	-47.76	20230419	6760	5.33	20240311	1.01	N	377330	500	40 억	36287	N	N	N	N
164	20240401	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	-50	5	-0.70	40454600	5703	92.51	7150	7150	7050	9320	5020	7170	7093.56	0.45	-305	7316	7242	7156	7082	6996	7280	7120	41	2150	500	5010	10	1	8109954	577	-22.53	1.00	12	0.07	-316.00	7122.00	13630	20230419	-47.76	6760	20240311	5.33	8240	-13.59	20240112	6760	5.33	20240311	13630	-47.76	20230419	6760	5.33	20240311	1.01	N	377330	500	40 억	36287	N	N	N	N
165	20240401	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-40	5	-0.56	38361790	5409	87.74	7150	7150	7050	9320	5020	7170	7092.21	0.45	-241	7316	7242	7156	7082	6996	7280	7120	41	2150	500	5010	10	1	8109954	578	-22.56	1.00	12	0.07	-316.00	7122.00	13630	20230419	-47.69	6760	20240311	5.47	8240	-13.47	20240112	6760	5.47	20240311	13630	-47.69	20230419	6760	5.47	20240311	1.01	N	377330	500	40 억	36287	N	N	N	N
166	20240401	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	-70	5	-0.98	34780710	4906	79.58	7150	7150	7050	9320	5020	7170	7089.42	0.45	-241	7316	7242	7156	7082	6996	7280	7120	41	2150	500	5010	10	1	8109954	576	-22.47	1.00	12	0.06	-316.00	7122.00	13630	20230419	-47.91	6760	20240311	5.03	8240	-13.83	20240112	6760	5.03	20240311	13630	-47.91	20230419	6760	5.03	20240311	1.01	N	377330	500	40 억	36287	N	N	N	N
167	20240401	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	-50	5	-0.70	30851430	4353	70.61	7150	7150	7050	9320	5020	7170	7087.39	0.45	11	7316	7242	7156	7082	6996	7280	7120	41	2150	500	5010	10	1	8109954	577	-22.53	1.00	12	0.05	-316.00	7122.00	13630	20230419	-47.76	6760	20240311	5.33	8240	-13.59	20240112	6760	5.33	20240311	13630	-47.76	20230419	6760	5.33	20240311	1.01	N	377330	500	40 억	36287	N	N	N	N
168	20240401	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	-70	5	-0.98	26810400	3786	61.41	7150	7150	7050	9320	5020	7170	7081.46	0.45	-40	7316	7242	7156	7082	6996	7280	7120	41	2150	500	5010	10	1	8109954	576	-22.47	1.00	12	0.05	-316.00	7122.00	13630	20230419	-47.91	6760	20240311	5.03	8240	-13.83	20240112	6760	5.03	20240311	13630	-47.91	20230419	6760	5.03	20240311	1.01	N	377330	500	40 억	36287	N	N	N	N
169	20240401	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	-70	5	-0.98	4840250	681	11.05	7150	7150	7100	9320	5020	7170	7107.56	0.45	-10	7316	7242	7156	7082	6996	7280	7120	41	2150	500	5010	10	1	8109954	576	-22.47	1.00	12	0.01	-316.00	7122.00	13630	20230419	-47.91	6760	20240311	5.03	8240	-13.83	20240112	6760	5.03	20240311	13630	-47.91	20230419	6760	5.03	20240311	1.01	N	377330	500	40 억	36287	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History