KissMeData/234920/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 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	161039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7220	110	2	1.55	319367030	44166	107.48	7140	7430	7130	9240	4980	7110	7231.06	0.32	1539	7390	7250	7060	6920	6730	7320	6990	68	2130	500	4400	10	1	13530910	977	-9.43	3.02	12	0.33	-766.00	2391.00	27300	20230503	-73.55	6100	20240201	18.36	10850	-33.46	20240117	6100	18.36	20240201	27300	-73.55	20230503	6100	18.36	20240201	0.37	N	234920	500	67 억	43786	N	N	N	N
3	20240430	151050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7220	110	2	1.55	308222630	42625	103.73	7140	7430	7130	9240	4980	7110	7231.03	0.32	327	7390	7250	7060	6920	6730	7320	6990	68	2130	500	4400	10	1	13530910	977	-9.43	3.02	12	0.32	-766.00	2391.00	27300	20230503	-73.55	6100	20240201	18.36	10850	-33.46	20240117	6100	18.36	20240201	27300	-73.55	20230503	6100	18.36	20240201	0.37	N	234920	500	67 억	43786	N	N	N	N
4	20240430	141050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7240	130	2	1.83	266356730	36850	89.67	7140	7430	7130	9240	4980	7110	7228.13	0.32	-1569	7390	7250	7060	6920	6730	7320	6990	68	2130	500	4400	10	1	13530910	980	-9.45	3.03	12	0.27	-766.00	2391.00	27300	20230503	-73.48	6100	20240201	18.69	10850	-33.27	20240117	6100	18.69	20240201	27300	-73.48	20230503	6100	18.69	20240201	0.37	N	234920	500	67 억	43786	N	N	N	N
5	20240430	131052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7240	130	2	1.83	211741340	29395	71.53	7140	7350	7130	9240	4980	7110	7203.31	0.32	-6048	7390	7250	7060	6920	6730	7320	6990	68	2130	500	4400	10	1	13530910	980	-9.45	3.03	12	0.22	-766.00	2391.00	27300	20230503	-73.48	6100	20240201	18.69	10850	-33.27	20240117	6100	18.69	20240201	27300	-73.48	20230503	6100	18.69	20240201	0.37	N	234920	500	67 억	43786	N	N	N	N
6	20240430	121048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	40	2	0.56	177810100	24688	60.08	7140	7350	7130	9240	4980	7110	7202.29	0.32	-6383	7390	7250	7060	6920	6730	7320	6990	68	2130	500	4400	10	1	13530910	967	-9.33	2.99	12	0.18	-766.00	2391.00	27300	20230503	-73.81	6100	20240201	17.21	10850	-34.10	20240117	6100	17.21	20240201	27300	-73.81	20230503	6100	17.21	20240201	0.37	N	234920	500	67 억	43786	N	N	N	N
7	20240430	111044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	40	2	0.56	172643370	23965	58.32	7140	7350	7130	9240	4980	7110	7203.98	0.32	-6424	7390	7250	7060	6920	6730	7320	6990	68	2130	500	4400	10	1	13530910	967	-9.33	2.99	12	0.18	-766.00	2391.00	27300	20230503	-73.81	6100	20240201	17.21	10850	-34.10	20240117	6100	17.21	20240201	27300	-73.81	20230503	6100	17.21	20240201	0.37	N	234920	500	67 억	43786	N	N	N	N
8	20240430	101046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7180	70	2	0.98	67012920	9259	22.53	7140	7350	7140	9240	4980	7110	7237.60	0.32	609	7390	7250	7060	6920	6730	7320	6990	68	2130	500	4400	10	1	13530910	972	-9.37	3.00	12	0.07	-766.00	2391.00	27300	20230503	-73.70	6100	20240201	17.70	10850	-33.82	20240117	6100	17.70	20240201	27300	-73.70	20230503	6100	17.70	20240201	0.37	N	234920	500	67 억	43786	N	N	N	N
9	20240430	091055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7170	60	2	0.84	9003100	1250	3.04	7140	7270	7140	9240	4980	7110	7202.48	0.32	146	7390	7250	7060	6920	6730	7320	6990	68	2130	500	4400	10	1	13530910	970	-9.36	3.00	12	0.01	-766.00	2391.00	27300	20230503	-73.74	6100	20240201	17.54	10850	-33.92	20240117	6100	17.54	20240201	27300	-73.74	20230503	6100	17.54	20240201	0.37	N	234920	500	67 억	43786	N	N	N	N
10	20240429	161033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	210	2	3.04	288163500	40740	127.47	6890	7200	6870	8970	4830	6900	7073.13	0.22	13718	7273	7086	6993	6806	6713	7040	6760	68	2070	500	4270	10	1	13530910	962	-9.28	2.97	12	0.30	-766.00	2391.00	27300	20230503	-73.96	6100	20240201	16.56	10850	-34.47	20240117	6100	16.56	20240201	27300	-73.96	20230503	6100	16.56	20240201	0.36	N	234920	500	67 억	29778	N	N	N	N
11	20240429	151045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7180	280	2	4.06	285609130	40381	126.34	6890	7200	6870	8970	4830	6900	7072.86	0.22	13646	7273	7086	6993	6806	6713	7040	6760	68	2070	500	4270	10	1	13530910	972	-9.37	3.00	12	0.30	-766.00	2391.00	27300	20230503	-73.70	6100	20240201	17.70	10850	-33.82	20240117	6100	17.70	20240201	27300	-73.70	20230503	6100	17.70	20240201	0.36	N	234920	500	67 억	29778	N	N	N	N
12	20240429	141002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	220	2	3.19	234533070	33250	104.03	6890	7200	6870	8970	4830	6900	7053.63	0.22	11189	7273	7086	6993	6806	6713	7040	6760	68	2070	500	4270	10	1	13530910	963	-9.30	2.98	12	0.25	-766.00	2391.00	27300	20230503	-73.92	6100	20240201	16.72	10850	-34.38	20240117	6100	16.72	20240201	27300	-73.92	20230503	6100	16.72	20240201	0.36	N	234920	500	67 억	29778	N	N	N	N
13	20240429	131044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7190	290	2	4.20	195367620	27775	86.90	6890	7200	6870	8970	4830	6900	7033.94	0.22	11313	7273	7086	6993	6806	6713	7040	6760	68	2070	500	4270	10	1	13530910	973	-9.39	3.01	12	0.21	-766.00	2391.00	27300	20230503	-73.66	6100	20240201	17.87	10850	-33.73	20240117	6100	17.87	20240201	27300	-73.66	20230503	6100	17.87	20240201	0.36	N	234920	500	67 억	29778	N	N	N	N
14	20240429	121043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	130	2	1.88	139000480	19888	62.23	6890	7160	6870	8970	4830	6900	6989.16	0.22	7327	7273	7086	6993	6806	6713	7040	6760	68	2070	500	4270	10	1	13530910	951	-9.18	2.94	12	0.15	-766.00	2391.00	27300	20230503	-74.25	6100	20240201	15.25	10850	-35.21	20240117	6100	15.25	20240201	27300	-74.25	20230503	6100	15.25	20240201	0.36	N	234920	500	67 억	29778	N	N	N	N
15	20240429	111018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	100	2	1.45	92486160	13296	41.60	6890	7060	6870	8970	4830	6900	6955.94	0.22	3217	7273	7086	6993	6806	6713	7040	6760	68	2070	500	4270	10	1	13530910	947	-9.14	2.93	12	0.10	-766.00	2391.00	27300	20230503	-74.36	6100	20240201	14.75	10850	-35.48	20240117	6100	14.75	20240201	27300	-74.36	20230503	6100	14.75	20240201	0.36	N	234920	500	67 억	29778	N	N	N	N
16	20240429	101043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	70	2	1.01	53619170	7727	24.18	6890	7060	6870	8970	4830	6900	6939.20	0.22	-293	7273	7086	6993	6806	6713	7040	6760	68	2070	500	4270	10	1	13530910	943	-9.10	2.92	12	0.06	-766.00	2391.00	27300	20230503	-74.47	6100	20240201	14.26	10850	-35.76	20240117	6100	14.26	20240201	27300	-74.47	20230503	6100	14.26	20240201	0.36	N	234920	500	67 억	29778	N	N	N	N
17	20240429	091043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7020	120	2	1.74	25920370	3749	11.73	6890	7060	6870	8970	4830	6900	6913.94	0.22	-480	7273	7086	6993	6806	6713	7040	6760	68	2070	500	4270	10	1	13530910	950	-9.16	2.94	12	0.03	-766.00	2391.00	27300	20230503	-74.29	6100	20240201	15.08	10850	-35.30	20240117	6100	15.08	20240201	27300	-74.29	20230503	6100	15.08	20240201	0.36	N	234920	500	67 억	29778	N	N	N	N
18	20240426	161039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-150	5	-2.13	221096550	31769	83.42	7070	7180	6900	9160	4940	7050	6960.06	0.22	-364	7383	7216	7093	6926	6803	7155	6865	68	2110	500	4370	10	1	13530910	934	-9.01	2.89	12	0.23	-766.00	2391.00	27300	20230503	-74.73	6100	20240201	13.11	10850	-36.41	20240117	6100	13.11	20240201	27300	-74.73	20230503	6100	13.11	20240201	0.37	N	234920	500	67 억	29872	N	N	N	N
19	20240426	151039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	-120	5	-1.70	203858970	29275	76.87	7070	7180	6900	9160	4940	7050	6963.59	0.22	-563	7383	7216	7093	6926	6803	7155	6865	68	2110	500	4370	10	1	13530910	938	-9.05	2.90	12	0.22	-766.00	2391.00	27300	20230503	-74.62	6100	20240201	13.61	10850	-36.13	20240117	6100	13.61	20240201	27300	-74.62	20230503	6100	13.61	20240201	0.37	N	234920	500	67 억	29872	N	N	N	N
20	20240426	141037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	-120	5	-1.70	181257960	26012	68.31	7070	7180	6900	9160	4940	7050	6968.24	0.22	-720	7383	7216	7093	6926	6803	7155	6865	68	2110	500	4370	10	1	13530910	938	-9.05	2.90	12	0.19	-766.00	2391.00	27300	20230503	-74.62	6100	20240201	13.61	10850	-36.13	20240117	6100	13.61	20240201	27300	-74.62	20230503	6100	13.61	20240201	0.37	N	234920	500	67 억	29872	N	N	N	N
21	20240426	131039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-140	5	-1.99	147408810	21112	55.44	7070	7180	6900	9160	4940	7050	6982.23	0.22	-1065	7383	7216	7093	6926	6803	7155	6865	68	2110	500	4370	10	1	13530910	935	-9.02	2.89	12	0.16	-766.00	2391.00	27300	20230503	-74.69	6100	20240201	13.28	10850	-36.31	20240117	6100	13.28	20240201	27300	-74.69	20230503	6100	13.28	20240201	0.37	N	234920	500	67 억	29872	N	N	N	N
22	20240426	121036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	-90	5	-1.28	102560390	14641	38.45	7070	7180	6900	9160	4940	7050	7005.01	0.22	-1634	7383	7216	7093	6926	6803	7155	6865	68	2110	500	4370	10	1	13530910	942	-9.09	2.91	12	0.11	-766.00	2391.00	27300	20230503	-74.51	6100	20240201	14.10	10850	-35.85	20240117	6100	14.10	20240201	27300	-74.51	20230503	6100	14.10	20240201	0.37	N	234920	500	67 억	29872	N	N	N	N
23	20240426	111036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6990	-60	5	-0.85	79141480	11287	29.64	7070	7180	6900	9160	4940	7050	7011.74	0.22	-2421	7383	7216	7093	6926	6803	7155	6865	68	2110	500	4370	10	1	13530910	946	-9.13	2.92	12	0.08	-766.00	2391.00	27300	20230503	-74.40	6100	20240201	14.59	10850	-35.58	20240117	6100	14.59	20240201	27300	-74.40	20230503	6100	14.59	20240201	0.37	N	234920	500	67 억	29872	N	N	N	N
24	20240426	101036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6990	-60	5	-0.85	47969620	6816	17.90	7070	7180	6990	9160	4940	7050	7037.80	0.22	-1405	7383	7216	7093	6926	6803	7155	6865	68	2110	500	4370	10	1	13530910	946	-9.13	2.92	12	0.05	-766.00	2391.00	27300	20230503	-74.40	6100	20240201	14.59	10850	-35.58	20240117	6100	14.59	20240201	27300	-74.40	20230503	6100	14.59	20240201	0.37	N	234920	500	67 억	29872	N	N	N	N
25	20240426	091041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	40	2	0.57	3074500	433	1.14	7070	7180	7070	9160	4940	7050	7100.46	0.22	-83	7383	7216	7093	6926	6803	7155	6865	68	2110	500	4370	10	1	13530910	959	-9.26	2.97	12	0.00	-766.00	2391.00	27300	20230503	-74.03	6100	20240201	16.23	10850	-34.65	20240117	6100	16.23	20240201	27300	-74.03	20230503	6100	16.23	20240201	0.37	N	234920	500	67 억	29872	N	N	N	N
26	20240425	161031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	-100	5	-1.40	268561070	37981	87.67	7150	7260	6970	9290	5010	7150	7070.84	0.30	-10500	7396	7272	7156	7032	6916	7215	6975	68	2140	500	4430	10	1	13530910	954	-9.20	2.95	12	0.28	-766.00	2391.00	27300	20230503	-74.18	6100	20240201	15.57	10850	-35.02	20240117	6100	15.57	20240201	27300	-74.18	20230503	6100	15.57	20240201	0.37	N	234920	500	67 억	40029	N	N	N	N
27	20240425	151036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	-70	5	-0.98	248734230	35174	81.19	7150	7260	6970	9290	5010	7150	7071.24	0.30	-8040	7396	7272	7156	7032	6916	7215	6975	68	2140	500	4430	10	1	13530910	958	-9.24	2.96	12	0.26	-766.00	2391.00	27300	20230503	-74.07	6100	20240201	16.07	10850	-34.75	20240117	6100	16.07	20240201	27300	-74.07	20230503	6100	16.07	20240201	0.37	N	234920	500	67 억	40029	N	N	N	N
28	20240425	141033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-90	5	-1.26	225409090	31873	73.57	7150	7260	6970	9290	5010	7150	7071.78	0.30	-6764	7396	7272	7156	7032	6916	7215	6975	68	2140	500	4430	10	1	13530910	955	-9.22	2.95	12	0.24	-766.00	2391.00	27300	20230503	-74.14	6100	20240201	15.74	10850	-34.93	20240117	6100	15.74	20240201	27300	-74.14	20230503	6100	15.74	20240201	0.37	N	234920	500	67 억	40029	N	N	N	N
29	20240425	131033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-90	5	-1.26	214992120	30396	70.16	7150	7260	6970	9290	5010	7150	7072.70	0.30	-6869	7396	7272	7156	7032	6916	7215	6975	68	2140	500	4430	10	1	13530910	955	-9.22	2.95	12	0.22	-766.00	2391.00	27300	20230503	-74.14	6100	20240201	15.74	10850	-34.93	20240117	6100	15.74	20240201	27300	-74.14	20230503	6100	15.74	20240201	0.37	N	234920	500	67 억	40029	N	N	N	N
30	20240425	121031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7180	30	2	0.42	179691350	25428	58.69	7150	7260	6970	9290	5010	7150	7066.24	0.30	-7564	7396	7272	7156	7032	6916	7215	6975	68	2140	500	4430	10	1	13530910	972	-9.37	3.00	12	0.19	-766.00	2391.00	27300	20230503	-73.70	6100	20240201	17.70	10850	-33.82	20240117	6100	17.70	20240201	27300	-73.70	20230503	6100	17.70	20240201	0.37	N	234920	500	67 억	40029	N	N	N	N
31	20240425	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	-100	5	-1.40	127460890	18148	41.89	7150	7190	6970	9290	5010	7150	7022.49	0.30	-7780	7396	7272	7156	7032	6916	7215	6975	68	2140	500	4430	10	1	13530910	954	-9.20	2.95	12	0.13	-766.00	2391.00	27300	20230503	-74.18	6100	20240201	15.57	10850	-35.02	20240117	6100	15.57	20240201	27300	-74.18	20230503	6100	15.57	20240201	0.37	N	234920	500	67 억	40029	N	N	N	N
32	20240425	101032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7010	-140	5	-1.96	71380430	10142	23.41	7150	7190	6980	9290	5010	7150	7036.63	0.30	-2920	7396	7272	7156	7032	6916	7215	6975	68	2140	500	4430	10	1	13530910	949	-9.15	2.93	12	0.07	-766.00	2391.00	27300	20230503	-74.32	6100	20240201	14.92	10850	-35.39	20240117	6100	14.92	20240201	27300	-74.32	20230503	6100	14.92	20240201	0.37	N	234920	500	67 억	40029	N	N	N	N
33	20240425	091036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-90	5	-1.26	12404880	1745	4.03	7150	7190	7060	9290	5010	7150	7105.44	0.30	-770	7396	7272	7156	7032	6916	7215	6975	68	2140	500	4430	10	1	13530910	955	-9.22	2.95	12	0.01	-766.00	2391.00	27300	20230503	-74.14	6100	20240201	15.74	10850	-34.93	20240117	6100	15.74	20240201	27300	-74.14	20230503	6100	15.74	20240201	0.37	N	234920	500	67 억	40029	N	N	N	N
34	20240424	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	50	2	0.70	308415230	43324	100.17	7280	7280	7040	9230	4970	7100	7118.81	0.19	12758	7766	7432	7266	6932	6766	7350	6850	68	2130	500	4400	10	1	13530910	967	-9.33	2.99	12	0.32	-766.00	2391.00	27300	20230503	-73.81	6100	20240201	17.21	10850	-34.10	20240117	6100	17.21	20240201	27300	-73.81	20230503	6100	17.21	20240201	0.39	N	234920	500	67 억	26031	N	N	N	N
35	20240424	151030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	0	3	0.00	290257490	40772	94.27	7280	7280	7040	9230	4970	7100	7119.04	0.19	12501	7766	7432	7266	6932	6766	7350	6850	68	2130	500	4400	10	1	13530910	961	-9.27	2.97	12	0.30	-766.00	2391.00	27300	20230503	-73.99	6100	20240201	16.39	10850	-34.56	20240117	6100	16.39	20240201	27300	-73.99	20230503	6100	16.39	20240201	0.39	N	234920	500	67 억	26031	N	N	N	N
36	20240424	141030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7170	70	2	0.99	262557760	36895	85.31	7280	7280	7040	9230	4970	7100	7116.35	0.19	12868	7766	7432	7266	6932	6766	7350	6850	68	2130	500	4400	10	1	13530910	970	-9.36	3.00	12	0.27	-766.00	2391.00	27300	20230503	-73.74	6100	20240201	17.54	10850	-33.92	20240117	6100	17.54	20240201	27300	-73.74	20230503	6100	17.54	20240201	0.39	N	234920	500	67 억	26031	N	N	N	N
37	20240424	131033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	50	2	0.70	242666320	34105	78.86	7280	7280	7040	9230	4970	7100	7115.27	0.19	11883	7766	7432	7266	6932	6766	7350	6850	68	2130	500	4400	10	1	13530910	967	-9.33	2.99	12	0.25	-766.00	2391.00	27300	20230503	-73.81	6100	20240201	17.21	10850	-34.10	20240117	6100	17.21	20240201	27300	-73.81	20230503	6100	17.21	20240201	0.39	N	234920	500	67 억	26031	N	N	N	N
38	20240424	121029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	10	2	0.14	173486130	24408	56.43	7280	7280	7040	9230	4970	7100	7107.76	0.19	5657	7766	7432	7266	6932	6766	7350	6850	68	2130	500	4400	10	1	13530910	962	-9.28	2.97	12	0.18	-766.00	2391.00	27300	20230503	-73.96	6100	20240201	16.56	10850	-34.47	20240117	6100	16.56	20240201	27300	-73.96	20230503	6100	16.56	20240201	0.39	N	234920	500	67 억	26031	N	N	N	N
39	20240424	111027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7110	10	2	0.14	127925840	17960	41.53	7280	7280	7050	9230	4970	7100	7122.82	0.19	6392	7766	7432	7266	6932	6766	7350	6850	68	2130	500	4400	10	1	13530910	962	-9.28	2.97	12	0.13	-766.00	2391.00	27300	20230503	-73.96	6100	20240201	16.56	10850	-34.47	20240117	6100	16.56	20240201	27300	-73.96	20230503	6100	16.56	20240201	0.39	N	234920	500	67 억	26031	N	N	N	N
40	20240424	101025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	-10	5	-0.14	73793940	10338	23.90	7280	7280	7070	9230	4970	7100	7138.13	0.19	3823	7766	7432	7266	6932	6766	7350	6850	68	2130	500	4400	10	1	13530910	959	-9.26	2.97	12	0.08	-766.00	2391.00	27300	20230503	-74.03	6100	20240201	16.23	10850	-34.65	20240117	6100	16.23	20240201	27300	-74.03	20230503	6100	16.23	20240201	0.39	N	234920	500	67 억	26031	N	N	N	N
41	20240424	091029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7240	140	2	1.97	15360820	2129	4.92	7280	7280	7130	9230	4970	7100	7215.04	0.19	456	7766	7432	7266	6932	6766	7350	6850	68	2130	500	4400	10	1	13530910	980	-9.45	3.03	12	0.02	-766.00	2391.00	27300	20230503	-73.48	6100	20240201	18.69	10850	-33.27	20240117	6100	18.69	20240201	27300	-73.48	20230503	6100	18.69	20240201	0.39	N	234920	500	67 억	26031	N	N	N	N
42	20240423	161004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	-180	5	-2.47	315940520	43244	112.13	7350	7600	7100	9460	5100	7280	7306.08	0.22	-4202	7893	7586	7413	7106	6933	7500	7020	68	2180	500	4510	10	1	13530910	961	-9.27	2.97	12	0.32	-766.00	2391.00	27300	20230503	-73.99	6100	20240201	16.39	10850	-34.56	20240117	6100	16.39	20240201	27300	-73.99	20230503	6100	16.39	20240201	0.37	N	234920	500	67 억	29920	N	N	N	N
43	20240423	151024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7190	-90	5	-1.24	302296460	41331	107.17	7350	7600	7130	9460	5100	7280	7314.04	0.22	-3941	7893	7586	7413	7106	6933	7500	7020	68	2180	500	4510	10	1	13530910	973	-9.39	3.01	12	0.31	-766.00	2391.00	27300	20230503	-73.66	6100	20240201	17.87	10850	-33.73	20240117	6100	17.87	20240201	27300	-73.66	20230503	6100	17.87	20240201	0.37	N	234920	500	67 억	29920	N	N	N	N
44	20240423	141023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	-80	5	-1.10	257394190	35061	90.91	7350	7600	7160	9460	5100	7280	7341.32	0.22	-3940	7893	7586	7413	7106	6933	7500	7020	68	2180	500	4510	10	1	13530910	974	-9.40	3.01	12	0.26	-766.00	2391.00	27300	20230503	-73.63	6100	20240201	18.03	10850	-33.64	20240117	6100	18.03	20240201	27300	-73.63	20230503	6100	18.03	20240201	0.37	N	234920	500	67 억	29920	N	N	N	N
45	20240423	131021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7180	-100	5	-1.37	242764040	33026	85.63	7350	7600	7160	9460	5100	7280	7350.69	0.22	-2877	7893	7586	7413	7106	6933	7500	7020	68	2180	500	4510	10	1	13530910	972	-9.37	3.00	12	0.24	-766.00	2391.00	27300	20230503	-73.70	6100	20240201	17.70	10850	-33.82	20240117	6100	17.70	20240201	27300	-73.70	20230503	6100	17.70	20240201	0.37	N	234920	500	67 억	29920	N	N	N	N
46	20240423	121021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7280	0	3	0.00	211059410	28615	74.20	7350	7600	7200	9460	5100	7280	7375.83	0.22	-3710	7893	7586	7413	7106	6933	7500	7020	68	2180	500	4510	10	1	13530910	985	-9.50	3.04	12	0.21	-766.00	2391.00	27300	20230503	-73.33	6100	20240201	19.34	10850	-32.90	20240117	6100	19.34	20240201	27300	-73.33	20230503	6100	19.34	20240201	0.37	N	234920	500	67 억	29920	N	N	N	N
47	20240423	111023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7250	-30	5	-0.41	190577760	25787	66.86	7350	7600	7250	9460	5100	7280	7390.46	0.22	-3812	7893	7586	7413	7106	6933	7500	7020	68	2180	500	4510	10	1	13530910	981	-9.46	3.03	12	0.19	-766.00	2391.00	27300	20230503	-73.44	6100	20240201	18.85	10850	-33.18	20240117	6100	18.85	20240201	27300	-73.44	20230503	6100	18.85	20240201	0.37	N	234920	500	67 억	29920	N	N	N	N
48	20240423	101021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7300	20	2	0.27	144479980	19445	50.42	7350	7600	7280	9460	5100	7280	7430.19	0.22	-730	7893	7586	7413	7106	6933	7500	7020	68	2180	500	4510	10	1	13530910	988	-9.53	3.05	12	0.14	-766.00	2391.00	27300	20230503	-73.26	6100	20240201	19.67	10850	-32.72	20240117	6100	19.67	20240201	27300	-73.26	20230503	6100	19.67	20240201	0.37	N	234920	500	67 억	29920	N	N	N	N
49	20240423	091022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	220	2	3.02	79859390	10694	27.73	7350	7520	7320	9460	5100	7280	7467.68	0.22	-362	7893	7586	7413	7106	6933	7500	7020	68	2180	500	4510	10	1	13530910	1015	-9.79	3.14	12	0.08	-766.00	2391.00	27300	20230503	-72.53	6100	20240201	22.95	10850	-30.88	20240117	6100	22.95	20240201	27300	-72.53	20230503	6100	22.95	20240201	0.37	N	234920	500	67 억	29920	N	N	N	N
50	20240422	161018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7280	-110	5	-1.49	278302890	37904	27.90	7290	7720	7240	9600	5180	7390	7342.30	0.23	-710	8216	7802	7456	7042	6696	8010	7250	68	2210	500	4580	10	1	13530910	985	-9.50	3.04	12	0.28	-766.00	2391.00	27300	20230503	-73.33	6100	20240201	19.34	10850	-32.90	20240117	6100	19.34	20240201	27300	-73.33	20230503	6100	19.34	20240201	0.37	N	234920	500	67 억	30564	N	N	N	N
51	20240422	151016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7310	-80	5	-1.08	243282530	33098	24.36	7290	7720	7240	9600	5180	7390	7350.36	0.23	-929	8216	7802	7456	7042	6696	8010	7250	68	2210	500	4580	10	1	13530910	989	-9.54	3.06	12	0.24	-766.00	2391.00	27300	20230503	-73.22	6100	20240201	19.84	10850	-32.63	20240117	6100	19.84	20240201	27300	-73.22	20230503	6100	19.84	20240201	0.37	N	234920	500	67 억	30564	N	N	N	N
52	20240422	141018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7330	-60	5	-0.81	214295420	29141	21.45	7290	7720	7240	9600	5180	7390	7353.74	0.23	-876	8216	7802	7456	7042	6696	8010	7250	68	2210	500	4580	10	1	13530910	992	-9.57	3.07	12	0.22	-766.00	2391.00	27300	20230503	-73.15	6100	20240201	20.16	10850	-32.44	20240117	6100	20.16	20240201	27300	-73.15	20230503	6100	20.16	20240201	0.37	N	234920	500	67 억	30564	N	N	N	N
53	20240422	131015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7320	-70	5	-0.95	198645850	27016	19.89	7290	7720	7240	9600	5180	7390	7352.89	0.23	699	8216	7802	7456	7042	6696	8010	7250	68	2210	500	4580	10	1	13530910	990	-9.56	3.06	12	0.20	-766.00	2391.00	27300	20230503	-73.19	6100	20240201	20.00	10850	-32.53	20240117	6100	20.00	20240201	27300	-73.19	20230503	6100	20.00	20240201	0.37	N	234920	500	67 억	30564	N	N	N	N
54	20240422	121014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7330	-60	5	-0.81	172601110	23455	17.26	7290	7720	7240	9600	5180	7390	7358.81	0.23	748	8216	7802	7456	7042	6696	8010	7250	68	2210	500	4580	10	1	13530910	992	-9.57	3.07	12	0.17	-766.00	2391.00	27300	20230503	-73.15	6100	20240201	20.16	10850	-32.44	20240117	6100	20.16	20240201	27300	-73.15	20230503	6100	20.16	20240201	0.37	N	234920	500	67 억	30564	N	N	N	N
55	20240422	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7350	-40	5	-0.54	161880680	21995	16.19	7290	7720	7240	9600	5180	7390	7359.88	0.23	1346	8216	7802	7456	7042	6696	8010	7250	68	2210	500	4580	10	1	13530910	995	-9.60	3.07	12	0.16	-766.00	2391.00	27300	20230503	-73.08	6100	20240201	20.49	10850	-32.26	20240117	6100	20.49	20240201	27300	-73.08	20230503	6100	20.49	20240201	0.37	N	234920	500	67 억	30564	N	N	N	N
56	20240422	101016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7380	-10	5	-0.14	140444170	19070	14.04	7290	7720	7240	9600	5180	7390	7364.66	0.23	1251	8216	7802	7456	7042	6696	8010	7250	68	2210	500	4580	10	1	13530910	999	-9.63	3.09	12	0.14	-766.00	2391.00	27300	20230503	-72.97	6100	20240201	20.98	10850	-31.98	20240117	6100	20.98	20240201	27300	-72.97	20230503	6100	20.98	20240201	0.37	N	234920	500	67 억	30564	N	N	N	N
57	20240422	091017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7440	50	2	0.68	59144310	8010	5.90	7290	7720	7240	9600	5180	7390	7383.81	0.23	-192	8216	7802	7456	7042	6696	8010	7250	68	2210	500	4580	10	1	13530910	1007	-9.71	3.11	12	0.06	-766.00	2391.00	27300	20230503	-72.75	6100	20240201	21.97	10850	-31.43	20240117	6100	21.97	20240201	27300	-72.75	20230503	6100	21.97	20240201	0.37	N	234920	500	67 억	30564	N	N	N	N
58	20240419	160929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	230	2	3.21	1014424920	135798	389.01	7160	7870	7110	9300	5020	7160	7470.16	0.26	-4854	7613	7386	7133	6906	6653	7500	7020	68	2140	500	4430	10	1	13530910	1000	-9.65	3.09	12	1.00	-766.00	2391.00	27300	20230503	-72.93	6100	20240201	21.15	10850	-31.89	20240117	6100	21.15	20240201	27300	-72.93	20230503	6100	21.15	20240201	0.37	N	234920	500	67 억	35467	N	N	N	N
59	20240419	150936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7360	200	2	2.79	975697350	130539	373.94	7160	7870	7110	9300	5020	7160	7474.37	0.26	-4882	7613	7386	7133	6906	6653	7500	7020	68	2140	500	4430	10	1	13530910	996	-9.61	3.08	12	0.96	-766.00	2391.00	27300	20230503	-73.04	6100	20240201	20.66	10850	-32.17	20240117	6100	20.66	20240201	27300	-73.04	20230503	6100	20.66	20240201	0.37	N	234920	500	67 억	35467	N	N	N	N
60	20240419	140929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7340	180	2	2.51	923359130	123444	353.62	7160	7870	7110	9300	5020	7160	7479.98	0.26	-4555	7613	7386	7133	6906	6653	7500	7020	68	2140	500	4430	10	1	13530910	993	-9.58	3.07	12	0.91	-766.00	2391.00	27300	20230503	-73.11	6100	20240201	20.33	10850	-32.35	20240117	6100	20.33	20240201	27300	-73.11	20230503	6100	20.33	20240201	0.37	N	234920	500	67 억	35467	N	N	N	N
61	20240419	130930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	300	2	4.19	880399560	117681	337.11	7160	7870	7110	9300	5020	7160	7481.24	0.26	-4074	7613	7386	7133	6906	6653	7500	7020	68	2140	500	4430	10	1	13530910	1009	-9.74	3.12	12	0.87	-766.00	2391.00	27300	20230503	-72.67	6100	20240201	22.30	10850	-31.24	20240117	6100	22.30	20240201	27300	-72.67	20230503	6100	22.30	20240201	0.37	N	234920	500	67 억	35467	N	N	N	N
62	20240419	120925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7280	120	2	1.68	726555750	96980	277.81	7160	7870	7110	9300	5020	7160	7491.81	0.26	-4233	7613	7386	7133	6906	6653	7500	7020	68	2140	500	4430	10	1	13530910	985	-9.50	3.04	12	0.72	-766.00	2391.00	27300	20230503	-73.33	6100	20240201	19.34	10850	-32.90	20240117	6100	19.34	20240201	27300	-73.33	20230503	6100	19.34	20240201	0.37	N	234920	500	67 억	35467	N	N	N	N
63	20240419	110938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-40	5	-0.56	620188390	82221	235.53	7160	7870	7110	9300	5020	7160	7542.94	0.26	-12117	7613	7386	7133	6906	6653	7500	7020	68	2140	500	4430	10	1	13530910	963	-9.30	2.98	12	0.61	-766.00	2391.00	27300	20230503	-73.92	6100	20240201	16.72	10850	-34.38	20240117	6100	16.72	20240201	27300	-73.92	20230503	6100	16.72	20240201	0.37	N	234920	500	67 억	35467	N	N	N	N
64	20240419	100934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	340	2	4.75	502646320	66055	189.22	7160	7870	7110	9300	5020	7160	7609.51	0.26	-12187	7613	7386	7133	6906	6653	7500	7020	68	2140	500	4430	10	1	13530910	1015	-9.79	3.14	12	0.49	-766.00	2391.00	27300	20230503	-72.53	6100	20240201	22.95	10850	-30.88	20240117	6100	22.95	20240201	27300	-72.53	20230503	6100	22.95	20240201	0.37	N	234920	500	67 억	35467	N	N	N	N
65	20240419	090925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7230	70	2	0.98	13496710	1855	5.31	7160	7330	7160	9300	5020	7160	7275.85	0.26	-1549	7613	7386	7133	6906	6653	7500	7020	68	2140	500	4430	10	1	13530910	978	-9.44	3.02	12	0.01	-766.00	2391.00	27300	20230503	-73.52	6100	20240201	18.52	10850	-33.36	20240117	6100	18.52	20240201	27300	-73.52	20230503	6100	18.52	20240201	0.37	N	234920	500	67 억	35467	N	N	N	N
66	20240418	160927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7160	110	2	1.56	251790410	34875	125.01	7050	7360	6880	9160	4940	7050	7219.80	0.26	570	7390	7220	7060	6890	6730	7140	6810	68	2110	500	4370	10	1	13530910	969	-9.35	2.99	12	0.26	-766.00	2391.00	27300	20230503	-73.77	6100	20240201	17.38	10850	-34.01	20240117	6100	17.38	20240201	27300	-73.77	20230503	6100	17.38	20240201	0.38	N	234920	500	67 억	35146	N	N	N	N
67	20240418	150925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	150	2	2.13	244327340	33835	121.28	7050	7360	6880	9160	4940	7050	7221.14	0.26	456	7390	7220	7060	6890	6730	7140	6810	68	2110	500	4370	10	1	13530910	974	-9.40	3.01	12	0.25	-766.00	2391.00	27300	20230503	-73.63	6100	20240201	18.03	10850	-33.64	20240117	6100	18.03	20240201	27300	-73.63	20230503	6100	18.03	20240201	0.38	N	234920	500	67 억	35146	N	N	N	N
68	20240418	140932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7230	180	2	2.55	208309710	28838	103.37	7050	7360	6880	9160	4940	7050	7223.45	0.26	399	7390	7220	7060	6890	6730	7140	6810	68	2110	500	4370	10	1	13530910	978	-9.44	3.02	12	0.21	-766.00	2391.00	27300	20230503	-73.52	6100	20240201	18.52	10850	-33.36	20240117	6100	18.52	20240201	27300	-73.52	20230503	6100	18.52	20240201	0.38	N	234920	500	67 억	35146	N	N	N	N
69	20240418	130924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7220	170	2	2.41	176495770	24444	87.62	7050	7360	6880	9160	4940	7050	7220.41	0.26	227	7390	7220	7060	6890	6730	7140	6810	68	2110	500	4370	10	1	13530910	977	-9.43	3.02	12	0.18	-766.00	2391.00	27300	20230503	-73.55	6100	20240201	18.36	10850	-33.46	20240117	6100	18.36	20240201	27300	-73.55	20230503	6100	18.36	20240201	0.38	N	234920	500	67 억	35146	N	N	N	N
70	20240418	120923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7200	150	2	2.13	138659380	19179	68.75	7050	7360	6880	9160	4940	7050	7229.75	0.26	1146	7390	7220	7060	6890	6730	7140	6810	68	2110	500	4370	10	1	13530910	974	-9.40	3.01	12	0.14	-766.00	2391.00	27300	20230503	-73.63	6100	20240201	18.03	10850	-33.64	20240117	6100	18.03	20240201	27300	-73.63	20230503	6100	18.03	20240201	0.38	N	234920	500	67 억	35146	N	N	N	N
71	20240418	110928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7230	180	2	2.55	123867870	17121	61.37	7050	7360	6880	9160	4940	7050	7234.85	0.26	355	7390	7220	7060	6890	6730	7140	6810	68	2110	500	4370	10	1	13530910	978	-9.44	3.02	12	0.13	-766.00	2391.00	27300	20230503	-73.52	6100	20240201	18.52	10850	-33.36	20240117	6100	18.52	20240201	27300	-73.52	20230503	6100	18.52	20240201	0.38	N	234920	500	67 억	35146	N	N	N	N
72	20240418	100927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7190	140	2	1.99	39190600	5481	19.65	7050	7260	6880	9160	4940	7050	7150.26	0.26	769	7390	7220	7060	6890	6730	7140	6810	68	2110	500	4370	10	1	13530910	973	-9.39	3.01	12	0.04	-766.00	2391.00	27300	20230503	-73.66	6100	20240201	17.87	10850	-33.73	20240117	6100	17.87	20240201	27300	-73.66	20230503	6100	17.87	20240201	0.38	N	234920	500	67 억	35146	N	N	N	N
73	20240418	090923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	100	2	1.42	7969860	1141	4.09	7050	7260	6880	9160	4940	7050	6984.98	0.26	167	7390	7220	7060	6890	6730	7140	6810	68	2110	500	4370	10	1	13530910	967	-9.33	2.99	12	0.01	-766.00	2391.00	27300	20230503	-73.81	6100	20240201	17.21	10850	-34.10	20240117	6100	17.21	20240201	27300	-73.81	20230503	6100	17.21	20240201	0.38	N	234920	500	67 억	35146	N	N	N	N
74	20240417	160916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	40	2	0.57	196711810	27812	61.22	7070	7230	6900	9110	4910	7010	7073.50	0.32	-8171	7276	7142	6946	6812	6616	7210	6880	68	2100	500	4340	10	1	13530910	954	-9.20	2.95	12	0.21	-766.00	2391.00	27300	20230503	-74.18	6100	20240201	15.57	10850	-35.02	20240117	6100	15.57	20240201	27300	-74.18	20230503	6100	15.57	20240201	0.39	N	234920	500	67 억	43317	N	N	N	N
75	20240417	150931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	40	2	0.57	184009340	26011	57.26	7070	7230	6900	9110	4910	7010	7074.88	0.32	-7924	7276	7142	6946	6812	6616	7210	6880	68	2100	500	4340	10	1	13530910	954	-9.20	2.95	12	0.19	-766.00	2391.00	27300	20230503	-74.18	6100	20240201	15.57	10850	-35.02	20240117	6100	15.57	20240201	27300	-74.18	20230503	6100	15.57	20240201	0.39	N	234920	500	67 억	43317	N	N	N	N
76	20240417	140927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	20	2	0.29	144335660	20376	44.85	7070	7230	6900	9110	4910	7010	7084.48	0.32	-7552	7276	7142	6946	6812	6616	7210	6880	68	2100	500	4340	10	1	13530910	951	-9.18	2.94	12	0.15	-766.00	2391.00	27300	20230503	-74.25	6100	20240201	15.25	10850	-35.21	20240117	6100	15.25	20240201	27300	-74.25	20230503	6100	15.25	20240201	0.39	N	234920	500	67 억	43317	N	N	N	N
77	20240417	130928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7040	30	2	0.43	141891770	20028	44.09	7070	7230	6900	9110	4910	7010	7085.57	0.32	-7667	7276	7142	6946	6812	6616	7210	6880	68	2100	500	4340	10	1	13530910	953	-9.19	2.94	12	0.15	-766.00	2391.00	27300	20230503	-74.21	6100	20240201	15.41	10850	-35.12	20240117	6100	15.41	20240201	27300	-74.21	20230503	6100	15.41	20240201	0.39	N	234920	500	67 억	43317	N	N	N	N
78	20240417	120929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7040	30	2	0.43	135030790	19052	41.94	7070	7230	6900	9110	4910	7010	7088.47	0.32	-7722	7276	7142	6946	6812	6616	7210	6880	68	2100	500	4340	10	1	13530910	953	-9.19	2.94	12	0.14	-766.00	2391.00	27300	20230503	-74.21	6100	20240201	15.41	10850	-35.12	20240117	6100	15.41	20240201	27300	-74.21	20230503	6100	15.41	20240201	0.39	N	234920	500	67 억	43317	N	N	N	N
79	20240417	110932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	90	2	1.28	121110200	17076	37.59	7070	7230	6900	9110	4910	7010	7093.59	0.32	-6287	7276	7142	6946	6812	6616	7210	6880	68	2100	500	4340	10	1	13530910	961	-9.27	2.97	12	0.13	-766.00	2391.00	27300	20230503	-73.99	6100	20240201	16.39	10850	-34.56	20240117	6100	16.39	20240201	27300	-73.99	20230503	6100	16.39	20240201	0.39	N	234920	500	67 억	43317	N	N	N	N
80	20240417	100923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	50	2	0.71	100277030	14131	31.11	7070	7230	6900	9110	4910	7010	7097.72	0.32	-4953	7276	7142	6946	6812	6616	7210	6880	68	2100	500	4340	10	1	13530910	955	-9.22	2.95	12	0.10	-766.00	2391.00	27300	20230503	-74.14	6100	20240201	15.74	10850	-34.93	20240117	6100	15.74	20240201	27300	-74.14	20230503	6100	15.74	20240201	0.39	N	234920	500	67 억	43317	N	N	N	N
81	20240417	090920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	-10	5	-0.14	32710590	4641	10.22	7070	7200	6900	9110	4910	7010	7050.24	0.32	-1903	7276	7142	6946	6812	6616	7210	6880	68	2100	500	4340	10	1	13530910	947	-9.14	2.93	12	0.03	-766.00	2391.00	27300	20230503	-74.36	6100	20240201	14.75	10850	-35.48	20240117	6100	14.75	20240201	27300	-74.36	20230503	6100	14.75	20240201	0.39	N	234920	500	67 억	43317	N	N	N	N
82	20240416	160925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7010	-70	5	-0.99	311270120	44893	122.69	7000	7080	6750	9200	4960	7080	6933.54	0.28	5576	7300	7190	7130	7020	6960	7160	6990	68	2120	500	4380	10	1	13530910	949	-9.15	2.93	12	0.33	-766.00	2391.00	27900	20230410	-74.87	6100	20240201	14.92	10850	-35.39	20240117	6100	14.92	20240201	27300	-74.32	20230503	6100	14.92	20240201	0.39	N	234920	500	67 억	38031	N	N	N	N
83	20240416	150924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	-110	5	-1.55	285600560	41223	112.66	7000	7080	6750	9200	4960	7080	6928.12	0.28	5033	7300	7190	7130	7020	6960	7160	6990	68	2120	500	4380	10	1	13530910	943	-9.10	2.92	12	0.30	-766.00	2391.00	27900	20230410	-75.02	6100	20240201	14.26	10850	-35.76	20240117	6100	14.26	20240201	27300	-74.47	20230503	6100	14.26	20240201	0.39	N	234920	500	67 억	38031	N	N	N	N
84	20240416	140925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	-130	5	-1.84	260597340	37627	102.83	7000	7080	6750	9200	4960	7080	6925.74	0.28	2994	7300	7190	7130	7020	6960	7160	6990	68	2120	500	4380	10	1	13530910	940	-9.07	2.91	12	0.28	-766.00	2391.00	27900	20230410	-75.09	6100	20240201	13.93	10850	-35.94	20240117	6100	13.93	20240201	27300	-74.54	20230503	6100	13.93	20240201	0.39	N	234920	500	67 억	38031	N	N	N	N
85	20240416	130922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	-130	5	-1.84	208428880	30186	82.49	7000	7010	6750	9200	4960	7080	6904.72	0.28	5098	7300	7190	7130	7020	6960	7160	6990	68	2120	500	4380	10	1	13530910	940	-9.07	2.91	12	0.22	-766.00	2391.00	27900	20230410	-75.09	6100	20240201	13.93	10850	-35.94	20240117	6100	13.93	20240201	27300	-74.54	20230503	6100	13.93	20240201	0.39	N	234920	500	67 억	38031	N	N	N	N
86	20240416	120924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	-80	5	-1.13	196317730	28435	77.71	7000	7010	6750	9200	4960	7080	6903.98	0.28	5023	7300	7190	7130	7020	6960	7160	6990	68	2120	500	4380	10	1	13530910	947	-9.14	2.93	12	0.21	-766.00	2391.00	27900	20230410	-74.91	6100	20240201	14.75	10850	-35.48	20240117	6100	14.75	20240201	27300	-74.36	20230503	6100	14.75	20240201	0.39	N	234920	500	67 억	38031	N	N	N	N
87	20240416	110920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-200	5	-2.82	173346340	25107	68.61	7000	7010	6750	9200	4960	7080	6904.18	0.28	3928	7300	7190	7130	7020	6960	7160	6990	68	2120	500	4380	10	1	13530910	931	-8.98	2.88	12	0.19	-766.00	2391.00	27900	20230410	-75.34	6100	20240201	12.79	10850	-36.59	20240117	6100	12.79	20240201	27300	-74.80	20230503	6100	12.79	20240201	0.39	N	234920	500	67 억	38031	N	N	N	N
88	20240416	100913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-200	5	-2.82	95067820	13699	37.44	7000	7010	6750	9200	4960	7080	6939.59	0.28	2880	7300	7190	7130	7020	6960	7160	6990	68	2120	500	4380	10	1	13530910	931	-8.98	2.88	12	0.10	-766.00	2391.00	27900	20230410	-75.34	6100	20240201	12.79	10850	-36.59	20240117	6100	12.79	20240201	27300	-74.80	20230503	6100	12.79	20240201	0.39	N	234920	500	67 억	38031	N	N	N	N
89	20240416	090912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	-130	5	-1.84	21325900	3074	8.40	7000	7010	6750	9200	4960	7080	6936.72	0.28	763	7300	7190	7130	7020	6960	7160	6990	68	2120	500	4380	10	1	13530910	940	-9.07	2.91	12	0.02	-766.00	2391.00	27900	20230410	-75.09	6100	20240201	13.93	10850	-35.94	20240117	6100	13.93	20240201	27300	-74.54	20230503	6100	13.93	20240201	0.39	N	234920	500	67 억	38031	N	N	N	N
90	20240415	160910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	-320	5	-4.32	257618630	36114	122.20	7240	7240	7070	9620	5180	7400	7133.56	0.25	4948	7806	7602	7426	7222	7046	7515	7135	68	2220	500	4580	10	1	13530910	958	-9.24	2.96	12	0.27	-766.00	2391.00	27900	20230410	-74.62	6100	20240201	16.07	10850	-34.75	20240117	6100	16.07	20240201	27300	-74.07	20230503	6100	16.07	20240201	0.40	N	234920	500	67 억	33406	N	N	N	N
91	20240415	150916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	-260	5	-3.51	218311820	30578	103.46	7240	7240	7070	9620	5180	7400	7139.45	0.25	4192	7806	7602	7426	7222	7046	7515	7135	68	2220	500	4580	10	1	13530910	966	-9.32	2.99	12	0.23	-766.00	2391.00	27900	20230410	-74.41	6100	20240201	17.05	10850	-34.19	20240117	6100	17.05	20240201	27300	-73.85	20230503	6100	17.05	20240201	0.40	N	234920	500	67 억	33406	N	N	N	N
92	20240415	140909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	-270	5	-3.65	211253210	29587	100.11	7240	7240	7070	9620	5180	7400	7140.01	0.25	4117	7806	7602	7426	7222	7046	7515	7135	68	2220	500	4580	10	1	13530910	965	-9.31	2.98	12	0.22	-766.00	2391.00	27900	20230410	-74.44	6100	20240201	16.89	10850	-34.29	20240117	6100	16.89	20240201	27300	-73.88	20230503	6100	16.89	20240201	0.40	N	234920	500	67 억	33406	N	N	N	N
93	20240415	130900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-280	5	-3.78	159063680	22248	75.28	7240	7240	7110	9620	5180	7400	7149.49	0.25	2253	7806	7602	7426	7222	7046	7515	7135	68	2220	500	4580	10	1	13530910	963	-9.30	2.98	12	0.16	-766.00	2391.00	27900	20230410	-74.48	6100	20240201	16.72	10850	-34.38	20240117	6100	16.72	20240201	27300	-73.92	20230503	6100	16.72	20240201	0.40	N	234920	500	67 억	33406	N	N	N	N
94	20240415	120914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	-270	5	-3.65	147533180	20629	69.80	7240	7240	7110	9620	5180	7400	7151.65	0.25	1652	7806	7602	7426	7222	7046	7515	7135	68	2220	500	4580	10	1	13530910	965	-9.31	2.98	12	0.15	-766.00	2391.00	27900	20230410	-74.44	6100	20240201	16.89	10850	-34.29	20240117	6100	16.89	20240201	27300	-73.88	20230503	6100	16.89	20240201	0.40	N	234920	500	67 억	33406	N	N	N	N
95	20240415	110913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	-280	5	-3.78	134746240	18837	63.74	7240	7240	7110	9620	5180	7400	7153.18	0.25	1436	7806	7602	7426	7222	7046	7515	7135	68	2220	500	4580	10	1	13530910	963	-9.30	2.98	12	0.14	-766.00	2391.00	27900	20230410	-74.48	6100	20240201	16.72	10850	-34.38	20240117	6100	16.72	20240201	27300	-73.92	20230503	6100	16.72	20240201	0.40	N	234920	500	67 억	33406	N	N	N	N
96	20240415	100908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7180	-220	5	-2.97	105558410	14741	49.88	7240	7240	7110	9620	5180	7400	7160.76	0.25	1948	7806	7602	7426	7222	7046	7515	7135	68	2220	500	4580	10	1	13530910	972	-9.37	3.00	12	0.11	-766.00	2391.00	27900	20230410	-74.27	6100	20240201	17.70	10850	-33.82	20240117	6100	17.70	20240201	27300	-73.70	20230503	6100	17.70	20240201	0.40	N	234920	500	67 억	33406	N	N	N	N
97	20240415	090916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7140	-260	5	-3.51	46076080	6420	21.72	7240	7240	7140	9620	5180	7400	7176.72	0.25	693	7806	7602	7426	7222	7046	7515	7135	68	2220	500	4580	10	1	13530910	966	-9.32	2.99	12	0.05	-766.00	2391.00	27900	20230410	-74.41	6100	20240201	17.05	10850	-34.19	20240117	6100	17.05	20240201	27300	-73.85	20230503	6100	17.05	20240201	0.40	N	234920	500	67 억	33406	N	N	N	N
98	20240412	160907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	-70	5	-0.94	215321180	29268	104.41	7460	7630	7250	9710	5230	7470	7356.85	0.27	-2985	7816	7642	7376	7202	6936	7730	7290	68	2240	500	4630	10	1	13530910	1001	-9.66	3.09	12	0.22	-766.00	2391.00	29400	20230406	-74.83	6100	20240201	21.31	10850	-31.80	20240117	6100	21.31	20240201	27300	-72.89	20230503	6100	21.31	20240201	0.37	N	234920	500	67 억	36857	N	N	N	N
99	20240412	150911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7290	-180	5	-2.41	204040450	27731	98.93	7460	7630	7250	9710	5230	7470	7357.82	0.27	-2472	7816	7642	7376	7202	6936	7730	7290	68	2240	500	4630	10	1	13530910	986	-9.52	3.05	12	0.20	-766.00	2391.00	29400	20230406	-75.20	6100	20240201	19.51	10850	-32.81	20240117	6100	19.51	20240201	27300	-73.30	20230503	6100	19.51	20240201	0.37	N	234920	500	67 억	36857	N	N	N	N
100	20240412	140906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7310	-160	5	-2.14	173289320	23507	83.86	7460	7630	7280	9710	5230	7470	7371.79	0.27	-3462	7816	7642	7376	7202	6936	7730	7290	68	2240	500	4630	10	1	13530910	989	-9.54	3.06	12	0.17	-766.00	2391.00	29400	20230406	-75.14	6100	20240201	19.84	10850	-32.63	20240117	6100	19.84	20240201	27300	-73.22	20230503	6100	19.84	20240201	0.37	N	234920	500	67 억	36857	N	N	N	N
101	20240412	130857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7430	-40	5	-0.54	168003000	22790	81.30	7460	7630	7280	9710	5230	7470	7371.76	0.27	-3231	7816	7642	7376	7202	6936	7730	7290	68	2240	500	4630	10	1	13530910	1005	-9.70	3.11	12	0.17	-766.00	2391.00	29400	20230406	-74.73	6100	20240201	21.80	10850	-31.52	20240117	6100	21.80	20240201	27300	-72.78	20230503	6100	21.80	20240201	0.37	N	234920	500	67 억	36857	N	N	N	N
102	20240412	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7370	-100	5	-1.34	130656480	17706	63.17	7460	7630	7280	9710	5230	7470	7379.19	0.27	-1095	7816	7642	7376	7202	6936	7730	7290	68	2240	500	4630	10	1	13530910	997	-9.62	3.08	12	0.13	-766.00	2391.00	29400	20230406	-74.93	6100	20240201	20.82	10850	-32.07	20240117	6100	20.82	20240201	27300	-73.00	20230503	6100	20.82	20240201	0.37	N	234920	500	67 억	36857	N	N	N	N
103	20240412	110901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	-20	5	-0.27	118567280	16072	57.34	7460	7630	7280	9710	5230	7470	7377.22	0.27	-383	7816	7642	7376	7202	6936	7730	7290	68	2240	500	4630	10	1	13530910	1008	-9.73	3.12	12	0.12	-766.00	2391.00	29400	20230406	-74.66	6100	20240201	22.13	10850	-31.34	20240117	6100	22.13	20240201	27300	-72.71	20230503	6100	22.13	20240201	0.37	N	234920	500	67 억	36857	N	N	N	N
104	20240412	100903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	30	2	0.40	100447330	13625	48.61	7460	7630	7280	9710	5230	7470	7372.24	0.27	-1061	7816	7642	7376	7202	6936	7730	7290	68	2240	500	4630	10	1	13530910	1015	-9.79	3.14	12	0.10	-766.00	2391.00	29400	20230406	-74.49	6100	20240201	22.95	10850	-30.88	20240117	6100	22.95	20240201	27300	-72.53	20230503	6100	22.95	20240201	0.37	N	234920	500	67 억	36857	N	N	N	N
105	20240412	090903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	-80	5	-1.07	19325880	2628	9.38	7460	7470	7320	9710	5230	7470	7353.57	0.27	549	7816	7642	7376	7202	6936	7730	7290	68	2240	500	4630	10	1	13530910	1000	-9.65	3.09	12	0.02	-766.00	2391.00	29400	20230406	-74.86	6100	20240201	21.15	10850	-31.89	20240117	6100	21.15	20240201	27300	-72.93	20230503	6100	21.15	20240201	0.37	N	234920	500	67 억	36857	N	N	N	N
106	20240411	160859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	-40	5	-0.53	205349170	27810	56.42	7350	7550	7110	9760	5260	7510	7383.97	0.28	-202	7810	7660	7550	7400	7290	7605	7345	68	2250	500	4650	10	1	13530910	1011	-9.75	3.12	12	0.21	-766.00	2391.00	33500	20230405	-77.70	6100	20240201	22.46	10850	-31.15	20240117	6100	22.46	20240201	27300	-72.64	20230503	6100	22.46	20240201	0.40	N	234920	500	67 억	37378	N	N	N	N
107	20240411	150904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-10	5	-0.13	179813180	24395	49.49	7350	7550	7110	9760	5260	7510	7370.90	0.28	1316	7810	7660	7550	7400	7290	7605	7345	68	2250	500	4650	10	1	13530910	1015	-9.79	3.14	12	0.18	-766.00	2391.00	33500	20230405	-77.61	6100	20240201	22.95	10850	-30.88	20240117	6100	22.95	20240201	27300	-72.53	20230503	6100	22.95	20240201	0.40	N	234920	500	67 억	37378	N	N	N	N
108	20240411	140901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	-50	5	-0.67	167049140	22689	46.03	7350	7550	7110	9760	5260	7510	7362.56	0.28	1259	7810	7660	7550	7400	7290	7605	7345	68	2250	500	4650	10	1	13530910	1009	-9.74	3.12	12	0.17	-766.00	2391.00	33500	20230405	-77.73	6100	20240201	22.30	10850	-31.24	20240117	6100	22.30	20240201	27300	-72.67	20230503	6100	22.30	20240201	0.40	N	234920	500	67 억	37378	N	N	N	N
109	20240411	130850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7420	-90	5	-1.20	151470880	20596	41.79	7350	7550	7110	9760	5260	7510	7354.38	0.28	827	7810	7660	7550	7400	7290	7605	7345	68	2250	500	4650	10	1	13530910	1004	-9.69	3.10	12	0.15	-766.00	2391.00	33500	20230405	-77.85	6100	20240201	21.64	10850	-31.61	20240117	6100	21.64	20240201	27300	-72.82	20230503	6100	21.64	20240201	0.40	N	234920	500	67 억	37378	N	N	N	N
110	20240411	120902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7430	-80	5	-1.07	127279550	17359	35.22	7350	7550	7110	9760	5260	7510	7332.19	0.28	2800	7810	7660	7550	7400	7290	7605	7345	68	2250	500	4650	10	1	13530910	1005	-9.70	3.11	12	0.13	-766.00	2391.00	33500	20230405	-77.82	6100	20240201	21.80	10850	-31.52	20240117	6100	21.80	20240201	27300	-72.78	20230503	6100	21.80	20240201	0.40	N	234920	500	67 억	37378	N	N	N	N
111	20240411	110854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	-40	5	-0.53	117255090	16012	32.49	7350	7550	7110	9760	5260	7510	7322.95	0.28	3452	7810	7660	7550	7400	7290	7605	7345	68	2250	500	4650	10	1	13530910	1011	-9.75	3.12	12	0.12	-766.00	2391.00	33500	20230405	-77.70	6100	20240201	22.46	10850	-31.15	20240117	6100	22.46	20240201	27300	-72.64	20230503	6100	22.46	20240201	0.40	N	234920	500	67 억	37378	N	N	N	N
112	20240411	100901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-10	5	-0.13	92696270	12723	25.81	7350	7500	7110	9760	5260	7510	7285.72	0.28	4960	7810	7660	7550	7400	7290	7605	7345	68	2250	500	4650	10	1	13530910	1015	-9.79	3.14	12	0.09	-766.00	2391.00	33500	20230405	-77.61	6100	20240201	22.95	10850	-30.88	20240117	6100	22.95	20240201	27300	-72.53	20230503	6100	22.95	20240201	0.40	N	234920	500	67 억	37378	N	N	N	N
113	20240411	090900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7190	-320	5	-4.26	28748580	3968	8.05	7350	7350	7130	9760	5260	7510	7245.11	0.28	1375	7810	7660	7550	7400	7290	7605	7345	68	2250	500	4650	10	1	13530910	973	-9.39	3.01	12	0.03	-766.00	2391.00	33500	20230405	-78.54	6100	20240201	17.87	10850	-33.73	20240117	6100	17.87	20240201	27300	-73.66	20230503	6100	17.87	20240201	0.40	N	234920	500	67 억	37378	N	N	N	N
114	20240409	160845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7510	60	2	0.81	367861410	48839	69.71	7700	7700	7440	9680	5220	7450	7532.13	0.25	4270	8256	7852	7636	7232	7016	7745	7125	68	2230	500	4610	10	1	13530910	1016	-9.80	3.14	12	0.36	-766.00	2391.00	38900	20230404	-80.69	6100	20240201	23.11	10850	-30.78	20240117	6100	23.11	20240201	27900	-73.08	20230410	6100	23.11	20240201	0.42	N	234920	500	67 억	33221	N	N	N	N
115	20240409	150850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7520	70	2	0.94	350301190	46492	66.36	7700	7700	7440	9680	5220	7450	7534.66	0.25	4120	8256	7852	7636	7232	7016	7745	7125	68	2230	500	4610	10	1	13530910	1018	-9.82	3.15	12	0.34	-766.00	2391.00	38900	20230404	-80.67	6100	20240201	23.28	10850	-30.69	20240117	6100	23.28	20240201	27900	-73.05	20230410	6100	23.28	20240201	0.42	N	234920	500	67 억	33221	N	N	N	N
116	20240409	140855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	10	2	0.13	329742580	43742	62.44	7700	7700	7440	9680	5220	7450	7538.35	0.25	4492	8256	7852	7636	7232	7016	7745	7125	68	2230	500	4610	10	1	13530910	1009	-9.74	3.12	12	0.32	-766.00	2391.00	38900	20230404	-80.82	6100	20240201	22.30	10850	-31.24	20240117	6100	22.30	20240201	27900	-73.26	20230410	6100	22.30	20240201	0.42	N	234920	500	67 억	33221	N	N	N	N
117	20240409	130848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7480	30	2	0.40	284790410	37741	53.87	7700	7700	7440	9680	5220	7450	7545.92	0.25	2214	8256	7852	7636	7232	7016	7745	7125	68	2230	500	4610	10	1	13530910	1012	-9.77	3.13	12	0.28	-766.00	2391.00	38900	20230404	-80.77	6100	20240201	22.62	10850	-31.06	20240117	6100	22.62	20240201	27900	-73.19	20230410	6100	22.62	20240201	0.42	N	234920	500	67 억	33221	N	N	N	N
118	20240409	120852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	20	2	0.27	244511150	32342	46.16	7700	7700	7450	9680	5220	7450	7560.17	0.25	5172	8256	7852	7636	7232	7016	7745	7125	68	2230	500	4610	10	1	13530910	1011	-9.75	3.12	12	0.24	-766.00	2391.00	38900	20230404	-80.80	6100	20240201	22.46	10850	-31.15	20240117	6100	22.46	20240201	27900	-73.23	20230410	6100	22.46	20240201	0.42	N	234920	500	67 억	33221	N	N	N	N
119	20240409	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7490	40	2	0.54	230878400	30522	43.57	7700	7700	7450	9680	5220	7450	7564.33	0.25	5236	8256	7852	7636	7232	7016	7745	7125	68	2230	500	4610	10	1	13530910	1013	-9.78	3.13	12	0.23	-766.00	2391.00	38900	20230404	-80.75	6100	20240201	22.79	10850	-30.97	20240117	6100	22.79	20240201	27900	-73.15	20230410	6100	22.79	20240201	0.42	N	234920	500	67 억	33221	N	N	N	N
120	20240409	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	140	2	1.88	147984990	19558	27.92	7700	7700	7450	9680	5220	7450	7566.47	0.25	3213	8256	7852	7636	7232	7016	7745	7125	68	2230	500	4610	10	1	13530910	1027	-9.91	3.17	12	0.14	-766.00	2391.00	38900	20230404	-80.49	6100	20240201	24.43	10850	-30.05	20240117	6100	24.43	20240201	27900	-72.80	20230410	6100	24.43	20240201	0.42	N	234920	500	67 억	33221	N	N	N	N
121	20240409	090900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	10	2	0.13	23842290	3160	4.51	7700	7700	7450	9680	5220	7450	7545.03	0.25	-801	8256	7852	7636	7232	7016	7745	7125	68	2230	500	4610	10	1	13530910	1009	-9.74	3.12	12	0.02	-766.00	2391.00	38900	20230404	-80.82	6100	20240201	22.30	10850	-31.24	20240117	6100	22.30	20240201	27900	-73.26	20230410	6100	22.30	20240201	0.42	N	234920	500	67 억	33221	N	N	N	N
122	20240408	160842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7450	-430	5	-5.46	525002810	69860	126.23	7880	8040	7420	10240	5520	7880	7515.09	0.32	-10404	8433	8156	7843	7566	7253	8295	7705	68	2360	500	4880	10	1	13530910	1008	-9.73	3.12	12	0.52	-766.00	2391.00	38900	20230404	-80.85	6100	20240201	22.13	10850	-31.34	20240117	6100	22.13	20240201	27900	-73.30	20230410	6100	22.13	20240201	0.42	N	234920	500	67 억	43933	N	N	N	N
123	20240408	150850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-380	5	-4.82	490273620	65212	117.83	7880	8040	7420	10240	5520	7880	7518.15	0.32	-9899	8433	8156	7843	7566	7253	8295	7705	68	2360	500	4880	10	1	13530910	1015	-9.79	3.14	12	0.48	-766.00	2391.00	38900	20230404	-80.72	6100	20240201	22.95	10850	-30.88	20240117	6100	22.95	20240201	27900	-73.12	20230410	6100	22.95	20240201	0.42	N	234920	500	67 억	43933	N	N	N	N
124	20240408	140848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7470	-410	5	-5.20	412004150	54717	98.87	7880	8040	7450	10240	5520	7880	7529.73	0.32	-3192	8433	8156	7843	7566	7253	8295	7705	68	2360	500	4880	10	1	13530910	1011	-9.75	3.12	12	0.40	-766.00	2391.00	38900	20230404	-80.80	6100	20240201	22.46	10850	-31.15	20240117	6100	22.46	20240201	27900	-73.23	20230410	6100	22.46	20240201	0.42	N	234920	500	67 억	43933	N	N	N	N
125	20240408	130844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7510	-370	5	-4.70	373071170	49516	89.47	7880	8040	7450	10240	5520	7880	7534.36	0.32	-2365	8433	8156	7843	7566	7253	8295	7705	68	2360	500	4880	10	1	13530910	1016	-9.80	3.14	12	0.37	-766.00	2391.00	38900	20230404	-80.69	6100	20240201	23.11	10850	-30.78	20240117	6100	23.11	20240201	27900	-73.08	20230410	6100	23.11	20240201	0.42	N	234920	500	67 억	43933	N	N	N	N
126	20240408	120850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7560	-320	5	-4.06	343575650	45589	82.37	7880	8040	7450	10240	5520	7880	7536.37	0.32	127	8433	8156	7843	7566	7253	8295	7705	68	2360	500	4880	10	1	13530910	1023	-9.87	3.16	12	0.34	-766.00	2391.00	38900	20230404	-80.57	6100	20240201	23.93	10850	-30.32	20240117	6100	23.93	20240201	27900	-72.90	20230410	6100	23.93	20240201	0.42	N	234920	500	67 억	43933	N	N	N	N
127	20240408	110851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7520	-360	5	-4.57	325895840	43239	78.13	7880	8040	7450	10240	5520	7880	7537.08	0.32	1160	8433	8156	7843	7566	7253	8295	7705	68	2360	500	4880	10	1	13530910	1018	-9.82	3.15	12	0.32	-766.00	2391.00	38900	20230404	-80.67	6100	20240201	23.28	10850	-30.69	20240117	6100	23.28	20240201	27900	-73.05	20230410	6100	23.28	20240201	0.42	N	234920	500	67 억	43933	N	N	N	N
128	20240408	100841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	-290	5	-3.68	275413870	36501	65.95	7880	8040	7450	10240	5520	7880	7545.38	0.32	2594	8433	8156	7843	7566	7253	8295	7705	68	2360	500	4880	10	1	13530910	1027	-9.91	3.17	12	0.27	-766.00	2391.00	38900	20230404	-80.49	6100	20240201	24.43	10850	-30.05	20240117	6100	24.43	20240201	27900	-72.80	20230410	6100	24.43	20240201	0.42	N	234920	500	67 억	43933	N	N	N	N
129	20240408	090850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	-230	5	-2.92	31444010	4029	7.28	7880	8040	7650	10240	5520	7880	7804.42	0.32	-1193	8433	8156	7843	7566	7253	8295	7705	68	2360	500	4880	10	1	13530910	1035	-9.99	3.20	12	0.03	-766.00	2391.00	38900	20230404	-80.33	6100	20240201	25.41	10850	-29.49	20240117	6100	25.41	20240201	27900	-72.58	20230410	6100	25.41	20240201	0.42	N	234920	500	67 억	43933	N	N	N	N
130	20240405	160848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	40	2	0.51	423266490	54423	105.93	7600	8120	7530	10190	5490	7840	7777.29	0.26	9018	8306	8072	7896	7662	7486	7985	7575	68	2350	500	4860	10	1	13530910	1066	-10.29	3.30	12	0.40	-766.00	2391.00	38900	20230404	-79.74	6100	20240201	29.18	10850	-27.37	20240117	6100	29.18	20240201	33500	-76.48	20230405	6100	29.18	20240201	0.43	N	234920	500	67 억	35149	N	N	N	N
131	20240405	150842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7900	60	2	0.77	402441350	51776	100.78	7600	8120	7530	10190	5490	7840	7772.74	0.26	8983	8306	8072	7896	7662	7486	7985	7575	68	2350	500	4860	10	1	13530910	1069	-10.31	3.30	12	0.38	-766.00	2391.00	38900	20230404	-79.69	6100	20240201	29.51	10850	-27.19	20240117	6100	29.51	20240201	33500	-76.42	20230405	6100	29.51	20240201	0.43	N	234920	500	67 억	35149	N	N	N	N
132	20240405	140842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	-40	5	-0.51	359897640	46327	90.18	7600	8120	7530	10190	5490	7840	7768.64	0.26	5508	8306	8072	7896	7662	7486	7985	7575	68	2350	500	4860	10	1	13530910	1055	-10.18	3.26	12	0.34	-766.00	2391.00	38900	20230404	-79.95	6100	20240201	27.87	10850	-28.11	20240117	6100	27.87	20240201	33500	-76.72	20230405	6100	27.87	20240201	0.43	N	234920	500	67 억	35149	N	N	N	N
133	20240405	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	-60	5	-0.77	323493550	41641	81.05	7600	8120	7530	10190	5490	7840	7768.63	0.26	3074	8306	8072	7896	7662	7486	7985	7575	68	2350	500	4860	10	1	13530910	1053	-10.16	3.25	12	0.31	-766.00	2391.00	38900	20230404	-80.00	6100	20240201	27.54	10850	-28.29	20240117	6100	27.54	20240201	33500	-76.78	20230405	6100	27.54	20240201	0.43	N	234920	500	67 억	35149	N	N	N	N
134	20240405	120841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	20	2	0.26	300507020	38680	75.29	7600	8120	7530	10190	5490	7840	7769.05	0.26	2642	8306	8072	7896	7662	7486	7985	7575	68	2350	500	4860	10	1	13530910	1064	-10.26	3.29	12	0.29	-766.00	2391.00	38900	20230404	-79.79	6100	20240201	28.85	10850	-27.56	20240117	6100	28.85	20240201	33500	-76.54	20230405	6100	28.85	20240201	0.43	N	234920	500	67 억	35149	N	N	N	N
135	20240405	110848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	-10	5	-0.13	244821680	31570	61.45	7600	8120	7530	10190	5490	7840	7754.88	0.26	1343	8306	8072	7896	7662	7486	7985	7575	68	2350	500	4860	10	1	13530910	1059	-10.22	3.27	12	0.23	-766.00	2391.00	38900	20230404	-79.87	6100	20240201	28.36	10850	-27.83	20240117	6100	28.36	20240201	33500	-76.63	20230405	6100	28.36	20240201	0.43	N	234920	500	67 억	35149	N	N	N	N
136	20240405	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	90	2	1.15	181635100	23440	45.63	7600	8120	7530	10190	5490	7840	7748.94	0.26	2030	8306	8072	7896	7662	7486	7985	7575	68	2350	500	4860	10	1	13530910	1073	-10.35	3.32	12	0.17	-766.00	2391.00	38900	20230404	-79.61	6100	20240201	30.00	10850	-26.91	20240117	6100	30.00	20240201	33500	-76.33	20230405	6100	30.00	20240201	0.43	N	234920	500	67 억	35149	N	N	N	N
137	20240405	090830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	-10	5	-0.13	90083700	11813	22.99	7600	7840	7530	10190	5490	7840	7625.81	0.26	4236	8306	8072	7896	7662	7486	7985	7575	68	2350	500	4860	10	1	13530910	1059	-10.22	3.27	12	0.09	-766.00	2391.00	38900	20230404	-79.87	6100	20240201	28.36	10850	-27.83	20240117	6100	28.36	20240201	33500	-76.63	20230405	6100	28.36	20240201	0.43	N	234920	500	67 억	35149	N	N	N	N
138	20240404	160829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-10	5	-0.13	402692710	51229	57.61	8130	8130	7720	10200	5500	7850	7860.64	0.24	1867	8676	8262	7856	7442	7036	8060	7240	68	2350	500	4860	10	1	13530910	1061	-10.23	3.28	12	0.38	-766.00	2391.00	38900	20230404	-79.85	6100	20240201	28.52	10850	-27.74	20240117	6100	28.52	20240201	38900	-79.85	20230404	6100	28.52	20240201	0.47	N	234920	500	67 억	33006	N	N	N	N
139	20240404	150828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	90	2	1.15	365660720	46549	52.34	8130	8130	7720	10200	5500	7850	7855.39	0.24	4940	8676	8262	7856	7442	7036	8060	7240	68	2350	500	4860	10	1	13530910	1074	-10.37	3.32	12	0.34	-766.00	2391.00	38900	20230404	-79.59	6100	20240201	30.16	10850	-26.82	20240117	6100	30.16	20240201	38900	-79.59	20230404	6100	30.16	20240201	0.47	N	234920	500	67 억	33006	N	N	N	N
140	20240404	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7900	50	2	0.64	301710320	38535	43.33	8130	8130	7720	10200	5500	7850	7829.51	0.24	7951	8676	8262	7856	7442	7036	8060	7240	68	2350	500	4860	10	1	13530910	1069	-10.31	3.30	12	0.28	-766.00	2391.00	38900	20230404	-79.69	6100	20240201	29.51	10850	-27.19	20240117	6100	29.51	20240201	38900	-79.69	20230404	6100	29.51	20240201	0.47	N	234920	500	67 억	33006	N	N	N	N
141	20240404	130821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7870	20	2	0.25	282282240	36070	40.56	8130	8130	7720	10200	5500	7850	7825.96	0.24	7916	8676	8262	7856	7442	7036	8060	7240	68	2350	500	4860	10	1	13530910	1065	-10.27	3.29	12	0.27	-766.00	2391.00	38900	20230404	-79.77	6100	20240201	29.02	10850	-27.47	20240117	6100	29.02	20240201	38900	-79.77	20230404	6100	29.02	20240201	0.47	N	234920	500	67 억	33006	N	N	N	N
142	20240404	120829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	60	2	0.76	260623890	33307	37.45	8130	8130	7720	10200	5500	7850	7824.90	0.24	8215	8676	8262	7856	7442	7036	8060	7240	68	2350	500	4860	10	1	13530910	1070	-10.33	3.31	12	0.25	-766.00	2391.00	38900	20230404	-79.67	6100	20240201	29.67	10850	-27.10	20240117	6100	29.67	20240201	38900	-79.67	20230404	6100	29.67	20240201	0.47	N	234920	500	67 억	33006	N	N	N	N
143	20240404	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	10	2	0.13	243590300	31152	35.03	8130	8130	7720	10200	5500	7850	7819.41	0.24	8705	8676	8262	7856	7442	7036	8060	7240	68	2350	500	4860	10	1	13530910	1064	-10.26	3.29	12	0.23	-766.00	2391.00	38900	20230404	-79.79	6100	20240201	28.85	10850	-27.56	20240117	6100	28.85	20240201	38900	-79.79	20230404	6100	28.85	20240201	0.47	N	234920	500	67 억	33006	N	N	N	N
144	20240404	100829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	-60	5	-0.76	151521020	19303	21.71	8130	8130	7720	10200	5500	7850	7849.61	0.24	2306	8676	8262	7856	7442	7036	8060	7240	68	2350	500	4860	10	1	13530910	1054	-10.17	3.26	12	0.14	-766.00	2391.00	38900	20230404	-79.97	6100	20240201	27.70	10850	-28.20	20240117	6100	27.70	20240201	38900	-79.97	20230404	6100	27.70	20240201	0.47	N	234920	500	67 억	33006	N	N	N	N
145	20240404	090830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7960	110	2	1.40	22978080	2883	3.24	8130	8130	7870	10200	5500	7850	7970.20	0.24	-879	8676	8262	7856	7442	7036	8060	7240	68	2350	500	4860	10	1	13530910	1077	-10.39	3.33	12	0.02	-766.00	2391.00	38900	20230404	-79.54	6100	20240201	30.49	10850	-26.64	20240117	6100	30.49	20240201	38900	-79.54	20230404	6100	30.49	20240201	0.47	N	234920	500	67 억	33006	N	N	N	N
146	20240403	160827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	-380	5	-4.62	692076830	88701	70.52	8270	8270	7450	10690	5770	8230	7800.71	0.23	1722	9130	8680	8430	7980	7730	8555	7855	68	2460	500	5100	10	1	13530910	1062	-10.25	3.28	12	0.66	-766.00	2391.00	38900	20230404	-79.82	6100	20240201	28.69	10850	-27.65	20240117	6100	28.69	20240201	38900	-79.82	20230404	6100	28.69	20240201	0.46	N	234920	500	67 억	31348	N	N	N	N
147	20240403	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	-340	5	-4.13	614625350	78835	62.68	8270	8270	7450	10690	5770	8230	7796.32	0.23	2069	9130	8680	8430	7980	7730	8555	7855	68	2460	500	5100	10	1	13530910	1068	-10.30	3.30	12	0.58	-766.00	2391.00	38900	20230404	-79.72	6100	20240201	29.34	10850	-27.28	20240117	6100	29.34	20240201	38900	-79.72	20230404	6100	29.34	20240201	0.46	N	234920	500	67 억	31348	N	N	N	N
148	20240403	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-230	5	-2.79	584835670	75071	59.69	8270	8270	7450	10690	5770	8230	7790.40	0.23	2891	9130	8680	8430	7980	7730	8555	7855	68	2460	500	5100	10	1	13530910	1082	-10.44	3.35	12	0.55	-766.00	2391.00	38900	20230404	-79.43	6100	20240201	31.15	10850	-26.27	20240117	6100	31.15	20240201	38900	-79.43	20230404	6100	31.15	20240201	0.46	N	234920	500	67 억	31348	N	N	N	N
149	20240403	130820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8080	-150	5	-1.82	558377480	71772	57.06	8270	8270	7450	10690	5770	8230	7779.85	0.23	4888	9130	8680	8430	7980	7730	8555	7855	68	2460	500	5100	10	1	13530910	1093	-10.55	3.38	12	0.53	-766.00	2391.00	38900	20230404	-79.23	6100	20240201	32.46	10850	-25.53	20240117	6100	32.46	20240201	38900	-79.23	20230404	6100	32.46	20240201	0.46	N	234920	500	67 억	31348	N	N	N	N
150	20240403	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	-420	5	-5.10	519963750	66903	53.19	8270	8270	7450	10690	5770	8230	7771.87	0.23	6381	9130	8680	8430	7980	7730	8555	7855	68	2460	500	5100	10	1	13530910	1057	-10.20	3.27	12	0.49	-766.00	2391.00	38900	20230404	-79.92	6100	20240201	28.03	10850	-28.02	20240117	6100	28.03	20240201	38900	-79.92	20230404	6100	28.03	20240201	0.46	N	234920	500	67 억	31348	N	N	N	N
151	20240403	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7900	-330	5	-4.01	483984650	62330	49.56	8270	8270	7450	10690	5770	8230	7764.84	0.23	7809	9130	8680	8430	7980	7730	8555	7855	68	2460	500	5100	10	1	13530910	1069	-10.31	3.30	12	0.46	-766.00	2391.00	38900	20230404	-79.69	6100	20240201	29.51	10850	-27.19	20240117	6100	29.51	20240201	38900	-79.69	20230404	6100	29.51	20240201	0.46	N	234920	500	67 억	31348	N	N	N	N
152	20240403	100822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	-420	5	-5.10	292866470	37525	29.84	8270	8270	7450	10690	5770	8230	7804.51	0.23	3936	9130	8680	8430	7980	7730	8555	7855	68	2460	500	5100	10	1	13530910	1057	-10.20	3.27	12	0.28	-766.00	2391.00	38900	20230404	-79.92	6100	20240201	28.03	10850	-28.02	20240117	6100	28.03	20240201	38900	-79.92	20230404	6100	28.03	20240201	0.46	N	234920	500	67 억	31348	N	N	N	N
153	20240403	090823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	-180	5	-2.19	30980050	3816	3.03	8270	8270	7900	10690	5770	8230	8118.32	0.23	-539	9130	8680	8430	7980	7730	8555	7855	68	2460	500	5100	10	1	13530910	1089	-10.51	3.37	12	0.03	-766.00	2391.00	38900	20230404	-79.31	6100	20240201	31.97	10850	-25.81	20240117	6100	31.97	20240201	38900	-79.31	20230404	6100	31.97	20240201	0.46	N	234920	500	67 억	31348	N	N	N	N
154	20240402	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	-540	5	-6.16	1040095970	123970	114.10	8720	8880	8180	11400	6140	8770	8390.15	0.48	-33673	9223	8996	8793	8566	8363	9110	8680	68	2630	500	5430	10	1	13530910	1114	-10.74	3.44	12	0.92	-766.00	2391.00	38900	20230404	-78.84	6100	20240201	34.92	10850	-24.15	20240117	6100	34.92	20240201	38900	-78.84	20230404	6100	34.92	20240201	0.45	N	234920	500	67 억	64971	N	N	N	N
155	20240402	150818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8210	-560	5	-6.39	994536430	118422	108.99	8720	8880	8180	11400	6140	8770	8398.24	0.48	-33087	9223	8996	8793	8566	8363	9110	8680	68	2630	500	5430	10	1	13530910	1111	-10.72	3.43	12	0.88	-766.00	2391.00	38900	20230404	-78.89	6100	20240201	34.59	10850	-24.33	20240117	6100	34.59	20240201	38900	-78.89	20230404	6100	34.59	20240201	0.45	N	234920	500	67 억	64971	N	N	N	N
156	20240402	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	-420	5	-4.79	649313770	76761	70.65	8720	8880	8300	11400	6140	8770	8458.90	0.48	-17524	9223	8996	8793	8566	8363	9110	8680	68	2630	500	5430	10	1	13530910	1130	-10.90	3.49	12	0.57	-766.00	2391.00	38900	20230404	-78.53	6100	20240201	36.89	10850	-23.04	20240117	6100	36.89	20240201	38900	-78.53	20230404	6100	36.89	20240201	0.45	N	234920	500	67 억	64971	N	N	N	N
157	20240402	130809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8370	-400	5	-4.56	612137500	72317	66.56	8720	8880	8300	11400	6140	8770	8464.64	0.48	-17151	9223	8996	8793	8566	8363	9110	8680	68	2630	500	5430	10	1	13530910	1133	-10.93	3.50	12	0.53	-766.00	2391.00	38900	20230404	-78.48	6100	20240201	37.21	10850	-22.86	20240117	6100	37.21	20240201	38900	-78.48	20230404	6100	37.21	20240201	0.45	N	234920	500	67 억	64971	N	N	N	N
158	20240402	120806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	-350	5	-3.99	398520450	46780	43.05	8720	8880	8400	11400	6140	8770	8519.03	0.48	-6711	9223	8996	8793	8566	8363	9110	8680	68	2630	500	5430	10	1	13530910	1139	-10.99	3.52	12	0.35	-766.00	2391.00	38900	20230404	-78.35	6100	20240201	38.03	10850	-22.40	20240117	6100	38.03	20240201	38900	-78.35	20230404	6100	38.03	20240201	0.45	N	234920	500	67 억	64971	N	N	N	N
159	20240402	110809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-330	5	-3.76	348933760	40897	37.64	8720	8880	8400	11400	6140	8770	8532.01	0.48	-6903	9223	8996	8793	8566	8363	9110	8680	68	2630	500	5430	10	1	13530910	1142	-11.02	3.53	12	0.30	-766.00	2391.00	38900	20230404	-78.30	6100	20240201	38.36	10850	-22.21	20240117	6100	38.36	20240201	38900	-78.30	20230404	6100	38.36	20240201	0.45	N	234920	500	67 억	64971	N	N	N	N
160	20240402	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	-280	5	-3.19	217757520	25364	23.34	8720	8880	8430	11400	6140	8770	8585.30	0.48	-5824	9223	8996	8793	8566	8363	9110	8680	68	2630	500	5430	10	1	13530910	1149	-11.08	3.55	12	0.19	-766.00	2391.00	38900	20230404	-78.17	6100	20240201	39.18	10850	-21.75	20240117	6100	39.18	20240201	38900	-78.17	20230404	6100	39.18	20240201	0.45	N	234920	500	67 억	64971	N	N	N	N
161	20240402	090810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-120	5	-1.37	72962900	8383	7.72	8720	8880	8650	11400	6140	8770	8703.67	0.48	-5738	9223	8996	8793	8566	8363	9110	8680	68	2630	500	5430	10	1	13530910	1170	-11.29	3.62	12	0.06	-766.00	2391.00	38900	20230404	-77.76	6100	20240201	41.80	10850	-20.28	20240117	6100	41.80	20240201	38900	-77.76	20230404	6100	41.80	20240201	0.45	N	234920	500	67 억	64971	N	N	N	N
162	20240401	160809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	210	2	2.45	948300250	107873	112.26	8600	9020	8590	11120	6000	8560	8790.92	0.30	25186	9073	8816	8593	8336	8113	8705	8225	68	2560	500	5300	10	1	13530910	1187	-11.45	3.67	12	0.80	-766.00	2391.00	38900	20230404	-77.46	6100	20240201	43.77	10850	-19.17	20240117	6100	43.77	20240201	38900	-77.46	20230404	6100	43.77	20240201	0.47	N	234920	500	67 억	40259	N	N	N	N
163	20240401	150810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	130	2	1.52	927301210	105474	109.76	8600	9020	8590	11120	6000	8560	8791.77	0.30	26282	9073	8816	8593	8336	8113	8705	8225	68	2560	500	5300	10	1	13530910	1176	-11.34	3.63	12	0.78	-766.00	2391.00	38900	20230404	-77.66	6100	20240201	42.46	10850	-19.91	20240117	6100	42.46	20240201	38900	-77.66	20230404	6100	42.46	20240201	0.47	N	234920	500	67 억	40259	N	N	N	N
164	20240401	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	150	2	1.75	872501470	99180	103.21	8600	9020	8590	11120	6000	8560	8797.18	0.30	26212	9073	8816	8593	8336	8113	8705	8225	68	2560	500	5300	10	1	13530910	1179	-11.37	3.64	12	0.73	-766.00	2391.00	38900	20230404	-77.61	6100	20240201	42.79	10850	-19.72	20240117	6100	42.79	20240201	38900	-77.61	20230404	6100	42.79	20240201	0.47	N	234920	500	67 억	40259	N	N	N	N
165	20240401	130803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	170	2	1.99	839645770	95408	99.29	8600	9020	8590	11120	6000	8560	8800.61	0.30	26657	9073	8816	8593	8336	8113	8705	8225	68	2560	500	5300	10	1	13530910	1181	-11.40	3.65	12	0.71	-766.00	2391.00	38900	20230404	-77.56	6100	20240201	43.11	10850	-19.54	20240117	6100	43.11	20240201	38900	-77.56	20230404	6100	43.11	20240201	0.47	N	234920	500	67 억	40259	N	N	N	N
166	20240401	120810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	150	2	1.75	819704310	93126	96.91	8600	9020	8590	11120	6000	8560	8802.13	0.30	26799	9073	8816	8593	8336	8113	8705	8225	68	2560	500	5300	10	1	13530910	1179	-11.37	3.64	12	0.69	-766.00	2391.00	38900	20230404	-77.61	6100	20240201	42.79	10850	-19.72	20240117	6100	42.79	20240201	38900	-77.61	20230404	6100	42.79	20240201	0.47	N	234920	500	67 억	40259	N	N	N	N
167	20240401	110808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	260	2	3.04	796490310	90481	94.16	8600	9020	8590	11120	6000	8560	8802.87	0.30	26706	9073	8816	8593	8336	8113	8705	8225	68	2560	500	5300	10	1	13530910	1193	-11.51	3.69	12	0.67	-766.00	2391.00	38900	20230404	-77.33	6100	20240201	44.59	10850	-18.71	20240117	6100	44.59	20240201	38900	-77.33	20230404	6100	44.59	20240201	0.47	N	234920	500	67 억	40259	N	N	N	N
168	20240401	100805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	250	2	2.92	627608070	71294	74.19	8600	9020	8590	11120	6000	8560	8803.13	0.30	17127	9073	8816	8593	8336	8113	8705	8225	68	2560	500	5300	10	1	13530910	1192	-11.50	3.68	12	0.53	-766.00	2391.00	38900	20230404	-77.35	6100	20240201	44.43	10850	-18.80	20240117	6100	44.43	20240201	38900	-77.35	20230404	6100	44.43	20240201	0.47	N	234920	500	67 억	40259	N	N	N	N
169	20240401	090804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	430	2	5.02	310655620	35121	36.55	8600	9020	8590	11120	6000	8560	8845.38	0.30	7929	9073	8816	8593	8336	8113	8705	8225	68	2560	500	5300	10	1	13530910	1216	-11.74	3.76	12	0.26	-766.00	2391.00	38900	20230404	-76.89	6100	20240201	47.38	10850	-17.14	20240117	6100	47.38	20240201	38900	-76.89	20230404	6100	47.38	20240201	0.47	N	234920	500	67 억	40259	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History