KissMeData/355690/price/prices-20240401.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

75 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	161236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	-820	5	-6.77	2584775730	221868	59.94	11920	12070	11300	15750	8490	12120	11652.39	2.00	4032	12753	12436	12003	11686	11253	12595	11845	27	3630	500	7510	10	1	5397220	610	-6.57	22.83	06	4.11	-1721.00	495.00	59500	20231201	-81.01	9400	20240417	20.21	19980	-43.44	20240118	9400	20.21	20240417	59500	-81.01	20231201	9400	20.21	20240417	2.38	N	355690	500	26 억	107815	N	N	N	N
3	20240430	151247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11380	-740	5	-6.11	2426190230	207855	56.16	11920	12070	11330	15750	8490	12120	11672.01	2.00	324	12753	12436	12003	11686	11253	12595	11845	27	3630	500	7510	10	1	5397220	614	-6.61	22.99	06	3.85	-1721.00	495.00	59500	20231201	-80.87	9400	20240417	21.06	19980	-43.04	20240118	9400	21.06	20240417	59500	-80.87	20231201	9400	21.06	20240417	2.38	N	355690	500	26 억	107815	N	N	N	N
4	20240430	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	-590	5	-4.87	1912019730	162718	43.96	11920	12070	11460	15750	8490	12120	11749.98	2.00	-11790	12753	12436	12003	11686	11253	12595	11845	27	3630	500	7510	10	1	5397220	622	-6.70	23.29	06	3.01	-1721.00	495.00	59500	20231201	-80.62	9400	20240417	22.66	19980	-42.29	20240118	9400	22.66	20240417	59500	-80.62	20231201	9400	22.66	20240417	2.38	N	355690	500	26 억	107815	N	N	N	N
5	20240430	131249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11620	-500	5	-4.13	1610699030	136624	36.91	11920	12070	11580	15750	8490	12120	11788.71	2.00	-13501	12753	12436	12003	11686	11253	12595	11845	27	3630	500	7510	10	1	5397220	627	-6.75	23.47	06	2.53	-1721.00	495.00	59500	20231201	-80.47	9400	20240417	23.62	19980	-41.84	20240118	9400	23.62	20240417	59500	-80.47	20231201	9400	23.62	20240417	2.38	N	355690	500	26 억	107815	N	N	N	N
6	20240430	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11710	-410	5	-3.38	1312089310	110948	29.98	11920	12070	11640	15750	8490	12120	11825.54	2.00	-7939	12753	12436	12003	11686	11253	12595	11845	27	3630	500	7510	10	1	5397220	632	-6.80	23.66	06	2.06	-1721.00	495.00	59500	20231201	-80.32	9400	20240417	24.57	19980	-41.39	20240118	9400	24.57	20240417	59500	-80.32	20231201	9400	24.57	20240417	2.38	N	355690	500	26 억	107815	N	N	N	N
7	20240430	111241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11710	-410	5	-3.38	1130325390	95375	25.77	11920	12070	11660	15750	8490	12120	11850.72	2.00	-9985	12753	12436	12003	11686	11253	12595	11845	27	3630	500	7510	10	1	5397220	632	-6.80	23.66	06	1.77	-1721.00	495.00	59500	20231201	-80.32	9400	20240417	24.57	19980	-41.39	20240118	9400	24.57	20240417	59500	-80.32	20231201	9400	24.57	20240417	2.38	N	355690	500	26 억	107815	N	N	N	N
8	20240430	101242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11880	-240	5	-1.98	764417960	64259	17.36	11920	12070	11800	15750	8490	12120	11895.07	2.00	-7254	12753	12436	12003	11686	11253	12595	11845	27	3630	500	7510	10	1	5397220	641	-6.90	24.00	06	1.19	-1721.00	495.00	59500	20231201	-80.03	9400	20240417	26.38	19980	-40.54	20240118	9400	26.38	20240417	59500	-80.03	20231201	9400	26.38	20240417	2.38	N	355690	500	26 억	107815	N	N	N	N
9	20240430	091252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	-160	5	-1.32	355231080	29715	8.03	11920	12070	11810	15750	8490	12120	11953.29	2.00	-7387	12753	12436	12003	11686	11253	12595	11845	27	3630	500	7510	10	1	5397220	646	-6.95	24.16	06	0.55	-1721.00	495.00	59500	20231201	-79.90	9400	20240417	27.23	19980	-40.14	20240118	9400	27.23	20240417	59500	-79.90	20231201	9400	27.23	20240417	2.38	N	355690	500	26 억	107815	N	N	N	N
10	20240429	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12120	280	2	2.36	4304276030	358824	30.04	11840	12320	11570	15390	8290	11840	11995.52	1.46	28871	14120	12980	12320	11180	10520	12650	10850	27	3550	500	7340	10	1	5397220	654	-7.04	24.48	06	6.65	-1721.00	495.00	59500	20231201	-79.63	9400	20240417	28.94	19980	-39.34	20240118	9400	28.94	20240417	59500	-79.63	20231201	9400	28.94	20240417	1.75	N	355690	500	26 억	78869	N	N	N	N
11	20240429	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12080	240	2	2.03	3990250170	332855	27.86	11840	12320	11570	15390	8290	11840	11988.57	1.46	27745	14120	12980	12320	11180	10520	12650	10850	27	3550	500	7340	10	1	5397220	652	-7.02	24.40	06	6.17	-1721.00	495.00	59500	20231201	-79.70	9400	20240417	28.51	19980	-39.54	20240118	9400	28.51	20240417	59500	-79.70	20231201	9400	28.51	20240417	1.75	N	355690	500	26 억	78869	N	N	N	N
12	20240429	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12040	200	2	1.69	3655560540	305093	25.54	11840	12320	11570	15390	8290	11840	11982.44	1.46	24018	14120	12980	12320	11180	10520	12650	10850	27	3550	500	7340	10	1	5397220	650	-7.00	24.32	06	5.65	-1721.00	495.00	59500	20231201	-79.76	9400	20240417	28.09	19980	-39.74	20240118	9400	28.09	20240417	59500	-79.76	20231201	9400	28.09	20240417	1.75	N	355690	500	26 억	78869	N	N	N	N
13	20240429	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	120	2	1.01	3310147510	276466	23.14	11840	12320	11570	15390	8290	11840	11973.74	1.46	27431	14120	12980	12320	11180	10520	12650	10850	27	3550	500	7340	10	1	5397220	646	-6.95	24.16	06	5.12	-1721.00	495.00	59500	20231201	-79.90	9400	20240417	27.23	19980	-40.14	20240118	9400	27.23	20240417	59500	-79.90	20231201	9400	27.23	20240417	1.75	N	355690	500	26 억	78869	N	N	N	N
14	20240429	121239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	120	2	1.01	3214575680	268484	22.48	11840	12320	11570	15390	8290	11840	11973.75	1.46	26618	14120	12980	12320	11180	10520	12650	10850	27	3550	500	7340	10	1	5397220	646	-6.95	24.16	06	4.97	-1721.00	495.00	59500	20231201	-79.90	9400	20240417	27.23	19980	-40.14	20240118	9400	27.23	20240417	59500	-79.90	20231201	9400	27.23	20240417	1.75	N	355690	500	26 억	78869	N	N	N	N
15	20240429	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11970	130	2	1.10	3066291800	256048	21.43	11840	12320	11570	15390	8290	11840	11976.19	1.46	24465	14120	12980	12320	11180	10520	12650	10850	27	3550	500	7340	10	1	5397220	646	-6.96	24.18	06	4.74	-1721.00	495.00	59500	20231201	-79.88	9400	20240417	27.34	19980	-40.09	20240118	9400	27.34	20240417	59500	-79.88	20231201	9400	27.34	20240417	1.75	N	355690	500	26 억	78869	N	N	N	N
16	20240429	101240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12170	330	2	2.79	2374676090	198237	16.60	11840	12320	11570	15390	8290	11840	11979.95	1.46	15089	14120	12980	12320	11180	10520	12650	10850	27	3550	500	7340	10	1	5397220	657	-7.07	24.59	06	3.67	-1721.00	495.00	59500	20231201	-79.55	9400	20240417	29.47	19980	-39.09	20240118	9400	29.47	20240417	59500	-79.55	20231201	9400	29.47	20240417	1.75	N	355690	500	26 억	78869	N	N	N	N
17	20240429	091240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11810	-30	5	-0.25	540413130	46119	3.86	11840	11860	11570	15390	8290	11840	11714.01	1.46	5695	14120	12980	12320	11180	10520	12650	10850	27	3550	500	7340	10	1	5397220	637	-6.86	23.86	06	0.85	-1721.00	495.00	59500	20231201	-80.15	9400	20240417	25.64	19980	-40.89	20240118	9400	25.64	20240417	59500	-80.15	20231201	9400	25.64	20240417	1.75	N	355690	500	26 억	78869	N	N	N	N
18	20240426	161234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11840	-1100	5	-8.50	14816790540	1176347	39.46	13200	13460	11660	16820	9060	12940	12575.70	1.11	19337	15226	14082	12096	10952	8966	14655	11525	27	3880	500	8020	10	1	5397220	639	-6.88	23.92	06	21.80	-1721.00	495.00	59500	20231201	-80.10	9400	20240417	25.96	19980	-40.74	20240118	9400	25.96	20240417	59500	-80.10	20231201	9400	25.96	20240417	1.77	N	355690	500	26 억	59719	N	N	N	N
19	20240426	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11800	-1140	5	-8.81	14471922090	1147160	38.48	13200	13460	11660	16820	9060	12940	12594.88	1.11	15280	15226	14082	12096	10952	8966	14655	11525	27	3880	500	8020	10	1	5397220	637	-6.86	23.84	06	21.25	-1721.00	495.00	59500	20231201	-80.17	9400	20240417	25.53	19980	-40.94	20240118	9400	25.53	20240417	59500	-80.17	20231201	9400	25.53	20240417	1.77	N	355690	500	26 억	59719	N	N	N	N
20	20240426	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11970	-970	5	-7.50	13504401030	1064939	35.73	13200	13460	11850	16820	9060	12940	12663.15	1.11	10649	15226	14082	12096	10952	8966	14655	11525	27	3880	500	8020	10	1	5397220	646	-6.96	24.18	06	19.73	-1721.00	495.00	59500	20231201	-79.88	9400	20240417	27.34	19980	-40.09	20240118	9400	27.34	20240417	59500	-79.88	20231201	9400	27.34	20240417	1.77	N	355690	500	26 억	59719	N	N	N	N
21	20240426	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12130	-810	5	-6.26	12766174210	1003342	33.66	13200	13460	12000	16820	9060	12940	12707.84	1.11	2410	15226	14082	12096	10952	8966	14655	11525	27	3880	500	8020	10	1	5397220	655	-7.05	24.51	06	18.59	-1721.00	495.00	59500	20231201	-79.61	9400	20240417	29.04	19980	-39.29	20240118	9400	29.04	20240417	59500	-79.61	20231201	9400	29.04	20240417	1.77	N	355690	500	26 억	59719	N	N	N	N
22	20240426	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12270	-670	5	-5.18	12142577660	951764	31.93	13200	13460	12050	16820	9060	12940	12743.89	1.11	-1691	15226	14082	12096	10952	8966	14655	11525	27	3880	500	8020	10	1	5397220	662	-7.13	24.79	06	17.63	-1721.00	495.00	59500	20231201	-79.38	9400	20240417	30.53	19980	-38.59	20240118	9400	30.53	20240417	59500	-79.38	20231201	9400	30.53	20240417	1.77	N	355690	500	26 억	59719	N	N	N	N
23	20240426	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12130	-810	5	-6.26	11390919090	890794	29.88	13200	13460	12050	16820	9060	12940	12774.70	1.11	-4298	15226	14082	12096	10952	8966	14655	11525	27	3880	500	8020	10	1	5397220	655	-7.05	24.51	06	16.50	-1721.00	495.00	59500	20231201	-79.61	9400	20240417	29.04	19980	-39.29	20240118	9400	29.04	20240417	59500	-79.61	20231201	9400	29.04	20240417	1.77	N	355690	500	26 억	59719	N	N	N	N
24	20240426	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12370	-570	5	-4.40	10513297750	818968	27.47	13200	13460	12060	16820	9060	12940	12827.90	1.11	-8587	15226	14082	12096	10952	8966	14655	11525	27	3880	500	8020	10	1	5397220	668	-7.19	24.99	06	15.17	-1721.00	495.00	59500	20231201	-79.21	9400	20240417	31.60	19980	-38.09	20240118	9400	31.60	20240417	59500	-79.21	20231201	9400	31.60	20240417	1.77	N	355690	500	26 억	59719	N	N	N	N
25	20240426	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13110	170	2	1.31	6005013230	459487	15.41	13200	13460	12700	16820	9060	12940	13091.48	1.11	-11455	15226	14082	12096	10952	8966	14655	11525	27	3880	500	8020	10	1	5397220	708	-7.62	26.48	06	8.51	-1721.00	495.00	59500	20231201	-77.97	9400	20240417	39.47	19980	-34.38	20240118	9400	39.47	20240417	59500	-77.97	20231201	9400	39.47	20240417	1.77	N	355690	500	26 억	59719	N	N	N	N
26	20240425	161226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12940	2750	2	26.99	35565420400	2893322	13169.42	10190	13240	10110	13240	7140	10190	12278.66	3.98	-19089	10450	10320	10170	10040	9890	10385	10105	27	3050	500	6310	10	1	5397220	698	-7.52	26.14	06	53.61	-1721.00	495.00	59500	20231201	-78.25	9400	20240417	37.66	19980	-35.24	20240118	9400	37.66	20240417	59500	-78.25	20231201	9400	37.66	20240417	1.77	N	355690	500	26 억	214801	N	N	N	N
27	20240425	151232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12960	2770	2	27.18	31802995800	2602178	11844.23	10190	13240	10110	13240	7140	10190	12221.68	3.98	13382	10450	10320	10170	10040	9890	10385	10105	27	3050	500	6310	10	1	5397220	699	-7.53	26.18	06	48.21	-1721.00	495.00	59500	20231201	-78.22	9400	20240417	37.87	19980	-35.14	20240118	9400	37.87	20240417	59500	-78.22	20231201	9400	37.87	20240417	1.77	N	355690	500	26 억	214801	N	N	N	N
28	20240425	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11200	1010	2	9.91	5760201060	516738	2352.02	10190	11650	10110	13240	7140	10190	11147.24	3.98	25945	10450	10320	10170	10040	9890	10385	10105	27	3050	500	6310	10	1	5397220	604	-6.51	22.63	06	9.57	-1721.00	495.00	59500	20231201	-81.18	9400	20240417	19.15	19980	-43.94	20240118	9400	19.15	20240417	59500	-81.18	20231201	9400	19.15	20240417	1.77	N	355690	500	26 억	214801	N	N	N	N
29	20240425	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10800	610	2	5.99	4924129950	441679	2010.37	10190	11650	10110	13240	7140	10190	11148.66	3.98	22610	10450	10320	10170	10040	9890	10385	10105	27	3050	500	6310	10	1	5397220	583	-6.28	21.82	06	8.18	-1721.00	495.00	59500	20231201	-81.85	9400	20240417	14.89	19980	-45.95	20240118	9400	14.89	20240417	59500	-81.85	20231201	9400	14.89	20240417	1.77	N	355690	500	26 억	214801	N	N	N	N
30	20240425	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11050	860	2	8.44	4526460100	405015	1843.49	10190	11650	10110	13240	7140	10190	11176.03	3.98	22453	10450	10320	10170	10040	9890	10385	10105	27	3050	500	6310	10	1	5397220	596	-6.42	22.32	06	7.50	-1721.00	495.00	59500	20231201	-81.43	9400	20240417	17.55	19980	-44.69	20240118	9400	17.55	20240417	59500	-81.43	20231201	9400	17.55	20240417	1.77	N	355690	500	26 억	214801	N	N	N	N
31	20240425	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11360	1170	2	11.48	3829102380	343213	1562.19	10190	11650	10110	13240	7140	10190	11156.64	3.98	13167	10450	10320	10170	10040	9890	10385	10105	27	3050	500	6310	10	1	5397220	613	-6.60	22.95	06	6.36	-1721.00	495.00	59500	20231201	-80.91	9400	20240417	20.85	19980	-43.14	20240118	9400	20.85	20240417	59500	-80.91	20231201	9400	20.85	20240417	1.77	N	355690	500	26 억	214801	N	N	N	N
32	20240425	101226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10920	730	2	7.16	1826058310	166488	757.80	10190	11430	10110	13240	7140	10190	10968.11	3.98	943	10450	10320	10170	10040	9890	10385	10105	27	3050	500	6310	10	1	5397220	589	-6.35	22.06	06	3.08	-1721.00	495.00	59500	20231201	-81.65	9400	20240417	16.17	19980	-45.35	20240118	9400	16.17	20240417	59500	-81.65	20231201	9400	16.17	20240417	1.77	N	355690	500	26 억	214801	N	N	N	N
33	20240425	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	50	2	0.49	3489470	341	1.55	10190	10250	10110	13240	7140	10190	10233.05	3.98	-146	10450	10320	10170	10040	9890	10385	10105	27	3050	500	6310	10	1	5397220	553	-5.95	20.69	06	0.01	-1721.00	495.00	59500	20231201	-82.79	9400	20240417	8.94	19980	-48.75	20240118	9400	8.94	20240417	59500	-82.79	20231201	9400	8.94	20240417	1.77	N	355690	500	26 억	214801	N	N	N	N
34	20240424	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	220	2	2.21	218978800	21503	131.26	10020	10300	10020	12960	6980	9970	10183.63	3.89	8142	10396	10182	10066	9852	9736	10125	9795	27	2990	500	6180	10	1	5397220	550	-5.92	20.59	06	0.40	-1721.00	495.00	59500	20231201	-82.87	9400	20240417	8.40	19980	-49.00	20240118	9400	8.40	20240417	59500	-82.87	20231201	9400	8.40	20240417	1.78	N	355690	500	26 억	209859	N	N	N	N
35	20240424	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	220	2	2.21	206719440	20300	123.92	10020	10300	10020	12960	6980	9970	10183.22	3.89	7892	10396	10182	10066	9852	9736	10125	9795	27	2990	500	6180	10	1	5397220	550	-5.92	20.59	06	0.38	-1721.00	495.00	59500	20231201	-82.87	9400	20240417	8.40	19980	-49.00	20240118	9400	8.40	20240417	59500	-82.87	20231201	9400	8.40	20240417	1.78	N	355690	500	26 억	209859	N	N	N	N
36	20240424	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	270	2	2.71	184832470	18149	110.79	10020	10300	10020	12960	6980	9970	10184.17	3.89	6537	10396	10182	10066	9852	9736	10125	9795	27	2990	500	6180	10	1	5397220	553	-5.95	20.69	06	0.34	-1721.00	495.00	59500	20231201	-82.79	9400	20240417	8.94	19980	-48.75	20240118	9400	8.94	20240417	59500	-82.79	20231201	9400	8.94	20240417	1.78	N	355690	500	26 억	209859	N	N	N	N
37	20240424	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	220	2	2.21	149553400	14698	89.72	10020	10300	10020	12960	6980	9970	10175.09	3.89	5257	10396	10182	10066	9852	9736	10125	9795	27	2990	500	6180	10	1	5397220	550	-5.92	20.59	06	0.27	-1721.00	495.00	59500	20231201	-82.87	9400	20240417	8.40	19980	-49.00	20240118	9400	8.40	20240417	59500	-82.87	20231201	9400	8.40	20240417	1.78	N	355690	500	26 억	209859	N	N	N	N
38	20240424	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	190	2	1.91	140131030	13774	84.08	10020	10300	10020	12960	6980	9970	10173.59	3.89	4748	10396	10182	10066	9852	9736	10125	9795	27	2990	500	6180	10	1	5397220	548	-5.90	20.53	06	0.26	-1721.00	495.00	59500	20231201	-82.92	9400	20240417	8.09	19980	-49.15	20240118	9400	8.09	20240417	59500	-82.92	20231201	9400	8.09	20240417	1.78	N	355690	500	26 억	209859	N	N	N	N
39	20240424	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	180	2	1.81	118576260	11659	71.17	10020	10300	10020	12960	6980	9970	10170.36	3.89	4190	10396	10182	10066	9852	9736	10125	9795	27	2990	500	6180	10	1	5397220	548	-5.90	20.51	06	0.22	-1721.00	495.00	59500	20231201	-82.94	9400	20240417	7.98	19980	-49.20	20240118	9400	7.98	20240417	59500	-82.94	20231201	9400	7.98	20240417	1.78	N	355690	500	26 억	209859	N	N	N	N
40	20240424	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	220	2	2.21	95538210	9390	57.32	10020	10300	10020	12960	6980	9970	10174.46	3.89	3795	10396	10182	10066	9852	9736	10125	9795	27	2990	500	6180	10	1	5397220	550	-5.92	20.59	06	0.17	-1721.00	495.00	59500	20231201	-82.87	9400	20240417	8.40	19980	-49.00	20240118	9400	8.40	20240417	59500	-82.87	20231201	9400	8.40	20240417	1.78	N	355690	500	26 억	209859	N	N	N	N
41	20240424	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	250	2	2.51	32832570	3258	19.89	10020	10220	10020	12960	6980	9970	10077.52	3.89	2127	10396	10182	10066	9852	9736	10125	9795	27	2990	500	6180	10	1	5397220	552	-5.94	20.65	06	0.06	-1721.00	495.00	59500	20231201	-82.82	9400	20240417	8.72	19980	-48.85	20240118	9400	8.72	20240417	59500	-82.82	20231201	9400	8.72	20240417	1.78	N	355690	500	26 억	209859	N	N	N	N
42	20240423	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9970	-160	5	-1.58	163983680	16364	62.64	10150	10280	9950	13160	7100	10130	10021.00	4.03	-5076	10436	10282	10096	9942	9756	10360	10020	27	3030	500	6280	10	1	5397220	538	-5.79	20.14	06	0.30	-1721.00	495.00	59500	20231201	-83.24	9400	20240417	6.06	19980	-50.10	20240118	9400	6.06	20240417	59500	-83.24	20231201	9400	6.06	20240417	1.74	N	355690	500	26 억	217323	N	N	N	N
43	20240423	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-140	5	-1.38	143063980	14269	54.62	10150	10280	9950	13160	7100	10130	10026.21	4.03	-3510	10436	10282	10096	9942	9756	10360	10020	27	3030	500	6280	10	1	5397220	539	-5.80	20.18	06	0.26	-1721.00	495.00	59500	20231201	-83.21	9400	20240417	6.28	19980	-50.00	20240118	9400	6.28	20240417	59500	-83.21	20231201	9400	6.28	20240417	1.74	N	355690	500	26 억	217323	N	N	N	N
44	20240423	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9980	-150	5	-1.48	104334400	10387	39.76	10150	10280	9970	13160	7100	10130	10044.71	4.03	-2168	10436	10282	10096	9942	9756	10360	10020	27	3030	500	6280	10	1	5397220	539	-5.80	20.16	06	0.19	-1721.00	495.00	59500	20231201	-83.23	9400	20240417	6.17	19980	-50.05	20240118	9400	6.17	20240417	59500	-83.23	20231201	9400	6.17	20240417	1.74	N	355690	500	26 억	217323	N	N	N	N
45	20240423	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10010	-120	5	-1.18	89633780	8916	34.13	10150	10280	9970	13160	7100	10130	10053.14	4.03	-1631	10436	10282	10096	9942	9756	10360	10020	27	3030	500	6280	10	1	5397220	540	-5.82	20.22	06	0.17	-1721.00	495.00	59500	20231201	-83.18	9400	20240417	6.49	19980	-49.90	20240118	9400	6.49	20240417	59500	-83.18	20231201	9400	6.49	20240417	1.74	N	355690	500	26 억	217323	N	N	N	N
46	20240423	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	-100	5	-0.99	67418630	6694	25.62	10150	10280	10010	13160	7100	10130	10071.50	4.03	-829	10436	10282	10096	9942	9756	10360	10020	27	3030	500	6280	10	1	5397220	541	-5.83	20.26	06	0.12	-1721.00	495.00	59500	20231201	-83.14	9400	20240417	6.70	19980	-49.80	20240118	9400	6.70	20240417	59500	-83.14	20231201	9400	6.70	20240417	1.74	N	355690	500	26 억	217323	N	N	N	N
47	20240423	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10010	-120	5	-1.18	64990880	6452	24.70	10150	10280	10010	13160	7100	10130	10072.98	4.03	-829	10436	10282	10096	9942	9756	10360	10020	27	3030	500	6280	10	1	5397220	540	-5.82	20.22	06	0.12	-1721.00	495.00	59500	20231201	-83.18	9400	20240417	6.49	19980	-49.90	20240118	9400	6.49	20240417	59500	-83.18	20231201	9400	6.49	20240417	1.74	N	355690	500	26 억	217323	N	N	N	N
48	20240423	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-90	5	-0.89	41695870	4130	15.81	10150	10280	10040	13160	7100	10130	10095.85	4.03	-607	10436	10282	10096	9942	9756	10360	10020	27	3030	500	6280	10	1	5397220	542	-5.83	20.28	06	0.08	-1721.00	495.00	59500	20231201	-83.13	9400	20240417	6.81	19980	-49.75	20240118	9400	6.81	20240417	59500	-83.13	20231201	9400	6.81	20240417	1.74	N	355690	500	26 억	217323	N	N	N	N
49	20240423	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	0	3	0.00	4242590	418	1.60	10150	10280	10110	13160	7100	10130	10149.74	4.03	-40	10436	10282	10096	9942	9756	10360	10020	27	3030	500	6280	10	1	5397220	547	-5.89	20.46	06	0.01	-1721.00	495.00	59500	20231201	-82.97	9400	20240417	7.77	19980	-49.30	20240118	9400	7.77	20240417	59500	-82.97	20231201	9400	7.77	20240417	1.74	N	355690	500	26 억	217323	N	N	N	N
50	20240422	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	30	2	0.30	263401020	26124	28.04	10020	10250	9910	13130	7070	10100	10082.72	4.03	3640	11386	10742	10306	9662	9226	10525	9445	27	3030	500	6260	10	1	5397220	547	-5.89	20.46	06	0.48	-1721.00	495.00	59500	20231201	-82.97	9400	20240417	7.77	19980	-49.30	20240118	9400	7.77	20240417	59500	-82.97	20231201	9400	7.77	20240417	1.97	N	355690	500	26 억	217483	N	N	N	N
51	20240422	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	0	3	0.00	240782660	23886	25.64	10020	10250	9910	13130	7070	10100	10080.49	4.03	3312	11386	10742	10306	9662	9226	10525	9445	27	3030	500	6260	10	1	5397220	545	-5.87	20.40	06	0.44	-1721.00	495.00	59500	20231201	-83.03	9400	20240417	7.45	19980	-49.45	20240118	9400	7.45	20240417	59500	-83.03	20231201	9400	7.45	20240417	1.97	N	355690	500	26 억	217483	N	N	N	N
52	20240422	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	0	3	0.00	204421730	20286	21.77	10020	10250	9910	13130	7070	10100	10076.99	4.03	1237	11386	10742	10306	9662	9226	10525	9445	27	3030	500	6260	10	1	5397220	545	-5.87	20.40	06	0.38	-1721.00	495.00	59500	20231201	-83.03	9400	20240417	7.45	19980	-49.45	20240118	9400	7.45	20240417	59500	-83.03	20231201	9400	7.45	20240417	1.97	N	355690	500	26 억	217483	N	N	N	N
53	20240422	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	20	2	0.20	147144300	14631	15.70	10020	10250	9910	13130	7070	10100	10057.02	4.03	2217	11386	10742	10306	9662	9226	10525	9445	27	3030	500	6260	10	1	5397220	546	-5.88	20.44	06	0.27	-1721.00	495.00	59500	20231201	-82.99	9400	20240417	7.66	19980	-49.35	20240118	9400	7.66	20240417	59500	-82.99	20231201	9400	7.66	20240417	1.97	N	355690	500	26 억	217483	N	N	N	N
54	20240422	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-60	5	-0.59	132778460	13205	14.17	10020	10250	9910	13130	7070	10100	10055.17	4.03	1509	11386	10742	10306	9662	9226	10525	9445	27	3030	500	6260	10	1	5397220	542	-5.83	20.28	06	0.24	-1721.00	495.00	59500	20231201	-83.13	9400	20240417	6.81	19980	-49.75	20240118	9400	6.81	20240417	59500	-83.13	20231201	9400	6.81	20240417	1.97	N	355690	500	26 억	217483	N	N	N	N
55	20240422	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	-70	5	-0.69	111996790	11128	11.94	10020	10250	9910	13130	7070	10100	10064.41	4.03	1181	11386	10742	10306	9662	9226	10525	9445	27	3030	500	6260	10	1	5397220	541	-5.83	20.26	06	0.21	-1721.00	495.00	59500	20231201	-83.14	9400	20240417	6.70	19980	-49.80	20240118	9400	6.70	20240417	59500	-83.14	20231201	9400	6.70	20240417	1.97	N	355690	500	26 억	217483	N	N	N	N
56	20240422	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	-70	5	-0.69	82091080	8142	8.74	10020	10250	9910	13130	7070	10100	10082.42	4.03	1380	11386	10742	10306	9662	9226	10525	9445	27	3030	500	6260	10	1	5397220	541	-5.83	20.26	06	0.15	-1721.00	495.00	59500	20231201	-83.14	9400	20240417	6.70	19980	-49.80	20240118	9400	6.70	20240417	59500	-83.14	20231201	9400	6.70	20240417	1.97	N	355690	500	26 억	217483	N	N	N	N
57	20240422	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	20	2	0.20	10286450	1020	1.09	10020	10170	9910	13130	7070	10100	10084.75	4.03	276	11386	10742	10306	9662	9226	10525	9445	27	3030	500	6260	10	1	5397220	546	-5.88	20.44	06	0.02	-1721.00	495.00	59500	20231201	-82.99	9400	20240417	7.66	19980	-49.35	20240118	9400	7.66	20240417	59500	-82.99	20231201	9400	7.66	20240417	1.97	N	355690	500	26 억	217483	N	N	N	N
58	20240419	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	-100	5	-0.98	968652870	93074	172.20	10950	10950	9870	13260	7140	10200	10407.36	4.61	-17915	10766	10482	9996	9712	9226	10625	9855	27	3060	500	6320	10	1	5397220	545	-5.87	20.40	06	1.72	-1721.00	495.00	59500	20231201	-83.03	9400	20240417	7.45	19980	-49.45	20240118	9400	7.45	20240417	59500	-83.03	20231201	9400	7.45	20240417	2.01	N	355690	500	26 억	248792	N	N	N	N
59	20240419	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10060	-140	5	-1.37	948689760	91088	168.53	10950	10950	9870	13260	7140	10200	10415.09	4.61	-17435	10766	10482	9996	9712	9226	10625	9855	27	3060	500	6320	10	1	5397220	543	-5.85	20.32	06	1.69	-1721.00	495.00	59500	20231201	-83.09	9400	20240417	7.02	19980	-49.65	20240118	9400	7.02	20240417	59500	-83.09	20231201	9400	7.02	20240417	2.01	N	355690	500	26 억	248792	N	N	N	N
60	20240419	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10090	-110	5	-1.08	921875030	88415	163.58	10950	10950	9870	13260	7140	10200	10426.68	4.61	-16928	10766	10482	9996	9712	9226	10625	9855	27	3060	500	6320	10	1	5397220	545	-5.86	20.38	06	1.64	-1721.00	495.00	59500	20231201	-83.04	9400	20240417	7.34	19980	-49.50	20240118	9400	7.34	20240417	59500	-83.04	20231201	9400	7.34	20240417	2.01	N	355690	500	26 억	248792	N	N	N	N
61	20240419	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9970	-230	5	-2.25	903137090	86545	160.12	10950	10950	9870	13260	7140	10200	10435.46	4.61	-16739	10766	10482	9996	9712	9226	10625	9855	27	3060	500	6320	10	1	5397220	538	-5.79	20.14	06	1.60	-1721.00	495.00	59500	20231201	-83.24	9400	20240417	6.06	19980	-50.10	20240118	9400	6.06	20240417	59500	-83.24	20231201	9400	6.06	20240417	2.01	N	355690	500	26 억	248792	N	N	N	N
62	20240419	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	-250	5	-2.45	888296880	85052	157.36	10950	10950	9870	13260	7140	10200	10444.16	4.61	-17048	10766	10482	9996	9712	9226	10625	9855	27	3060	500	6320	10	1	5397220	537	-5.78	20.10	06	1.58	-1721.00	495.00	59500	20231201	-83.28	9400	20240417	5.85	19980	-50.20	20240118	9400	5.85	20240417	59500	-83.28	20231201	9400	5.85	20240417	2.01	N	355690	500	26 억	248792	N	N	N	N
63	20240419	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9970	-230	5	-2.25	811508340	77316	143.05	10950	10950	9880	13260	7140	10200	10495.99	4.61	-15947	10766	10482	9996	9712	9226	10625	9855	27	3060	500	6320	10	1	5397220	538	-5.79	20.14	06	1.43	-1721.00	495.00	59500	20231201	-83.24	9400	20240417	6.06	19980	-50.10	20240118	9400	6.06	20240417	59500	-83.24	20231201	9400	6.06	20240417	2.01	N	355690	500	26 억	248792	N	N	N	N
64	20240419	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	0	3	0.00	650977440	61320	113.45	10950	10950	10200	13260	7140	10200	10616.07	4.61	-17851	10766	10482	9996	9712	9226	10625	9855	27	3060	500	6320	10	1	5397220	551	-5.93	20.61	06	1.14	-1721.00	495.00	59500	20231201	-82.86	9400	20240417	8.51	19980	-48.95	20240118	9400	8.51	20240417	59500	-82.86	20231201	9400	8.51	20240417	2.01	N	355690	500	26 억	248792	N	N	N	N
65	20240419	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10540	340	2	3.33	391513140	36370	67.29	10950	10950	10300	13260	7140	10200	10764.73	4.61	-11202	10766	10482	9996	9712	9226	10625	9855	27	3060	500	6320	10	1	5397220	569	-6.12	21.29	06	0.67	-1721.00	495.00	59500	20231201	-82.29	9400	20240417	12.13	19980	-47.25	20240118	9400	12.13	20240417	59500	-82.29	20231201	9400	12.13	20240417	2.01	N	355690	500	26 억	248792	N	N	N	N
66	20240418	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	670	2	7.03	532982010	53447	139.40	9530	10280	9510	12380	6680	9530	9969.96	4.51	11799	9936	9732	9566	9362	9196	9835	9465	27	2850	500	5900	10	1	5397220	551	-5.93	20.61	06	0.99	-1721.00	495.00	59500	20231201	-82.86	9400	20240417	8.51	19980	-48.95	20240118	9400	8.51	20240417	59500	-82.86	20231201	9400	8.51	20240417	1.97	N	355690	500	26 억	243539	N	N	N	N
67	20240418	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	650	2	6.82	513013800	51490	134.30	9530	10280	9510	12380	6680	9530	9963.37	4.51	11502	9936	9732	9566	9362	9196	9835	9465	27	2850	500	5900	10	1	5397220	549	-5.92	20.57	06	0.95	-1721.00	495.00	59500	20231201	-82.89	9400	20240417	8.30	19980	-49.05	20240118	9400	8.30	20240417	59500	-82.89	20231201	9400	8.30	20240417	1.97	N	355690	500	26 억	243539	N	N	N	N
68	20240418	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	460	2	4.83	380795990	38422	100.21	9530	10060	9510	12380	6680	9530	9910.88	4.51	7427	9936	9732	9566	9362	9196	9835	9465	27	2850	500	5900	10	1	5397220	539	-5.80	20.18	06	0.71	-1721.00	495.00	59500	20231201	-83.21	9400	20240417	6.28	19980	-50.00	20240118	9400	6.28	20240417	59500	-83.21	20231201	9400	6.28	20240417	1.97	N	355690	500	26 억	243539	N	N	N	N
69	20240418	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9890	360	2	3.78	277339430	28055	73.17	9530	10060	9510	12380	6680	9530	9885.56	4.51	6029	9936	9732	9566	9362	9196	9835	9465	27	2850	500	5900	10	1	5397220	534	-5.75	19.98	06	0.52	-1721.00	495.00	59500	20231201	-83.38	9400	20240417	5.21	19980	-50.50	20240118	9400	5.21	20240417	59500	-83.38	20231201	9400	5.21	20240417	1.97	N	355690	500	26 억	243539	N	N	N	N
70	20240418	121105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	370	2	3.88	264361690	26745	69.76	9530	10060	9510	12380	6680	9530	9884.53	4.51	5762	9936	9732	9566	9362	9196	9835	9465	27	2850	500	5900	10	1	5397220	534	-5.75	20.00	06	0.50	-1721.00	495.00	59500	20231201	-83.36	9400	20240417	5.32	19980	-50.45	20240118	9400	5.32	20240417	59500	-83.36	20231201	9400	5.32	20240417	1.97	N	355690	500	26 억	243539	N	N	N	N
71	20240418	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9890	360	2	3.78	251347890	25432	66.33	9530	10060	9510	12380	6680	9530	9883.14	4.51	5511	9936	9732	9566	9362	9196	9835	9465	27	2850	500	5900	10	1	5397220	534	-5.75	19.98	06	0.47	-1721.00	495.00	59500	20231201	-83.38	9400	20240417	5.21	19980	-50.50	20240118	9400	5.21	20240417	59500	-83.38	20231201	9400	5.21	20240417	1.97	N	355690	500	26 억	243539	N	N	N	N
72	20240418	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	370	2	3.88	245124510	24803	64.69	9530	10060	9510	12380	6680	9530	9882.86	4.51	5329	9936	9732	9566	9362	9196	9835	9465	27	2850	500	5900	10	1	5397220	534	-5.75	20.00	06	0.46	-1721.00	495.00	59500	20231201	-83.36	9400	20240417	5.32	19980	-50.45	20240118	9400	5.32	20240417	59500	-83.36	20231201	9400	5.32	20240417	1.97	N	355690	500	26 억	243539	N	N	N	N
73	20240418	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9570	40	2	0.42	19542330	2052	5.35	9530	9590	9510	12380	6680	9530	9523.55	4.51	466	9936	9732	9566	9362	9196	9835	9465	27	2850	500	5900	10	1	5397220	517	-5.56	19.33	06	0.04	-1721.00	495.00	59500	20231201	-83.92	9400	20240417	1.81	19980	-52.10	20240118	9400	1.81	20240417	59500	-83.92	20231201	9400	1.81	20240417	1.97	N	355690	500	26 억	243539	N	N	N	N
74	20240417	161055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9530	60	2	0.63	366034090	38259	91.57	9470	9770	9400	12310	6630	9470	9567.27	4.54	4263	9936	9702	9566	9332	9196	9635	9265	27	2840	500	5870	10	1	5397220	514	-5.54	19.25	06	0.71	-1721.00	495.00	59500	20231201	-83.98	9400	20240417	1.38	19980	-52.30	20240118	9400	1.38	20240417	59500	-83.98	20231201	9400	1.38	20240417	1.78	N	355690	500	26 억	244774	N	N	N	N
75	20240417	151112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9510	40	2	0.42	361866290	37820	90.52	9470	9770	9400	12310	6630	9470	9568.12	4.54	4200	9936	9702	9566	9332	9196	9635	9265	27	2840	500	5870	10	1	5397220	513	-5.53	19.21	06	0.70	-1721.00	495.00	59500	20231201	-84.02	9400	20240417	1.17	19980	-52.40	20240118	9400	1.17	20240417	59500	-84.02	20231201	9400	1.17	20240417	1.78	N	355690	500	26 억	244774	N	N	N	N
76	20240417	141110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9610	140	2	1.48	251590690	26346	63.06	9470	9670	9400	12310	6630	9470	9549.48	4.54	32	9936	9702	9566	9332	9196	9635	9265	27	2840	500	5870	10	1	5397220	519	-5.58	19.41	06	0.49	-1721.00	495.00	59500	20231201	-83.85	9400	20240417	2.23	19980	-51.90	20240118	9400	2.23	20240417	59500	-83.85	20231201	9400	2.23	20240417	1.78	N	355690	500	26 억	244774	N	N	N	N
77	20240417	131111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9470	0	3	0.00	150675130	15784	37.78	9470	9670	9400	12310	6630	9470	9546.07	4.54	808	9936	9702	9566	9332	9196	9635	9265	27	2840	500	5870	10	1	5397220	511	-5.50	19.13	06	0.29	-1721.00	495.00	59500	20231201	-84.08	9400	20240417	0.74	19980	-52.60	20240118	9400	0.74	20240417	59500	-84.08	20231201	9400	0.74	20240417	1.78	N	355690	500	26 억	244774	N	N	N	N
78	20240417	121111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9470	0	3	0.00	129591750	13554	32.44	9470	9670	9400	12310	6630	9470	9561.14	4.54	635	9936	9702	9566	9332	9196	9635	9265	27	2840	500	5870	10	1	5397220	511	-5.50	19.13	06	0.25	-1721.00	495.00	59500	20231201	-84.08	9400	20240417	0.74	19980	-52.60	20240118	9400	0.74	20240417	59500	-84.08	20231201	9400	0.74	20240417	1.78	N	355690	500	26 억	244774	N	N	N	N
79	20240417	111115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9570	100	2	1.06	105854310	11064	26.48	9470	9670	9400	12310	6630	9470	9567.45	4.54	2133	9936	9702	9566	9332	9196	9635	9265	27	2840	500	5870	10	1	5397220	517	-5.56	19.33	06	0.20	-1721.00	495.00	59500	20231201	-83.92	9400	20240417	1.81	19980	-52.10	20240118	9400	1.81	20240417	59500	-83.92	20231201	9400	1.81	20240417	1.78	N	355690	500	26 억	244774	N	N	N	N
80	20240417	101105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9560	90	2	0.95	83169800	8686	20.79	9470	9670	9400	12310	6630	9470	9575.16	4.54	2131	9936	9702	9566	9332	9196	9635	9265	27	2840	500	5870	10	1	5397220	516	-5.55	19.31	06	0.16	-1721.00	495.00	59500	20231201	-83.93	9400	20240417	1.70	19980	-52.15	20240118	9400	1.70	20240417	59500	-83.93	20231201	9400	1.70	20240417	1.78	N	355690	500	26 억	244774	N	N	N	N
81	20240417	091101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9590	120	2	1.27	10318140	1088	2.60	9470	9620	9400	12310	6630	9470	9483.58	4.54	302	9936	9702	9566	9332	9196	9635	9265	27	2840	500	5870	10	1	5397220	518	-5.57	19.37	06	0.02	-1721.00	495.00	59500	20231201	-83.88	9400	20240417	2.02	19980	-52.00	20240118	9400	2.02	20240417	59500	-83.88	20231201	9400	2.02	20240417	1.78	N	355690	500	26 억	244774	N	N	N	N
82	20240416	161106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9470	-470	5	-4.73	393954280	41165	108.93	9800	9800	9430	12920	6960	9940	9570.13	4.48	9020	10586	10262	10056	9732	9526	10160	9630	27	2980	500	6160	10	1	5397220	511	-5.50	19.13	06	0.76	-1721.00	495.00	59500	20231201	-84.08	9430	20240416	0.42	19980	-52.60	20240118	9430	0.42	20240416	59500	-84.08	20231201	9430	0.42	20240416	1.76	N	355690	500	26 억	241554	N	N	N	N
83	20240416	151105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9490	-450	5	-4.53	386556840	40384	106.86	9800	9800	9430	12920	6960	9940	9572.03	4.48	9127	10586	10262	10056	9732	9526	10160	9630	27	2980	500	6160	10	1	5397220	512	-5.51	19.17	06	0.75	-1721.00	495.00	59500	20231201	-84.05	9430	20240416	0.64	19980	-52.50	20240118	9430	0.64	20240416	59500	-84.05	20231201	9430	0.64	20240416	1.76	N	355690	500	26 억	241554	N	N	N	N
84	20240416	141106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9480	-460	5	-4.63	340353120	35513	93.97	9800	9800	9430	12920	6960	9940	9583.90	4.48	6798	10586	10262	10056	9732	9526	10160	9630	27	2980	500	6160	10	1	5397220	512	-5.51	19.15	06	0.66	-1721.00	495.00	59500	20231201	-84.07	9430	20240416	0.53	19980	-52.55	20240118	9430	0.53	20240416	59500	-84.07	20231201	9430	0.53	20240416	1.76	N	355690	500	26 억	241554	N	N	N	N
85	20240416	131102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9490	-450	5	-4.53	321834150	33558	88.80	9800	9800	9430	12920	6960	9940	9590.39	4.48	5927	10586	10262	10056	9732	9526	10160	9630	27	2980	500	6160	10	1	5397220	512	-5.51	19.17	06	0.62	-1721.00	495.00	59500	20231201	-84.05	9430	20240416	0.64	19980	-52.50	20240118	9430	0.64	20240416	59500	-84.05	20231201	9430	0.64	20240416	1.76	N	355690	500	26 억	241554	N	N	N	N
86	20240416	121106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9500	-440	5	-4.43	296673150	30907	81.79	9800	9800	9430	12920	6960	9940	9598.90	4.48	4149	10586	10262	10056	9732	9526	10160	9630	27	2980	500	6160	10	1	5397220	513	-5.52	19.19	06	0.57	-1721.00	495.00	59500	20231201	-84.03	9430	20240416	0.74	19980	-52.45	20240118	9430	0.74	20240416	59500	-84.03	20231201	9430	0.74	20240416	1.76	N	355690	500	26 억	241554	N	N	N	N
87	20240416	111101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9470	-470	5	-4.73	259352700	26964	71.35	9800	9800	9470	12920	6960	9940	9618.48	4.48	3131	10586	10262	10056	9732	9526	10160	9630	27	2980	500	6160	10	1	5397220	511	-5.50	19.13	06	0.50	-1721.00	495.00	59500	20231201	-84.08	9470	20240416	0.00	19980	-52.60	20240118	9470	0.00	20240416	59500	-84.08	20231201	9470	0.00	20240416	1.76	N	355690	500	26 억	241554	N	N	N	N
88	20240416	101053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9550	-390	5	-3.92	189375340	19629	51.94	9800	9800	9530	12920	6960	9940	9647.73	4.48	2393	10586	10262	10056	9732	9526	10160	9630	27	2980	500	6160	10	1	5397220	515	-5.55	19.29	06	0.36	-1721.00	495.00	59500	20231201	-83.95	9530	20240416	0.21	19980	-52.20	20240118	9530	0.21	20240416	59500	-83.95	20231201	9530	0.21	20240416	1.76	N	355690	500	26 억	241554	N	N	N	N
89	20240416	091053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9760	-180	5	-1.81	33811230	3465	9.17	9800	9800	9730	12920	6960	9940	9757.93	4.48	247	10586	10262	10056	9732	9526	10160	9630	27	2980	500	6160	10	1	5397220	527	-5.67	19.72	06	0.06	-1721.00	495.00	59500	20231201	-83.60	9730	20240416	0.31	19980	-51.15	20240118	9730	0.31	20240416	59500	-83.60	20231201	9730	0.31	20240416	1.76	N	355690	500	26 억	241554	N	N	N	N
90	20240415	161051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9940	-450	5	-4.33	360765600	36227	65.45	10380	10380	9850	13500	7280	10390	9958.51	4.73	-8700	11330	10860	10430	9960	9530	11095	10195	27	3110	500	6440	10	1	5397220	536	-5.78	20.08	06	0.67	-1721.00	495.00	59500	20231201	-83.29	9850	20240415	0.91	19980	-50.25	20240118	9850	0.91	20240415	59500	-83.29	20231201	9850	0.91	20240415	1.68	N	355690	500	26 억	255475	N	N	N	N
91	20240415	151056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9910	-480	5	-4.62	334379850	33568	60.64	10380	10380	9850	13500	7280	10390	9961.27	4.73	-8881	11330	10860	10430	9960	9530	11095	10195	27	3110	500	6440	10	1	5397220	535	-5.76	20.02	06	0.62	-1721.00	495.00	59500	20231201	-83.34	9850	20240415	0.61	19980	-50.40	20240118	9850	0.61	20240415	59500	-83.34	20231201	9850	0.61	20240415	1.68	N	355690	500	26 억	255475	N	N	N	N
92	20240415	141049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9980	-410	5	-3.95	240029900	24043	43.43	10380	10380	9900	13500	7280	10390	9983.36	4.73	-7972	11330	10860	10430	9960	9530	11095	10195	27	3110	500	6440	10	1	5397220	539	-5.80	20.16	06	0.45	-1721.00	495.00	59500	20231201	-83.23	9900	20240415	0.81	19980	-50.05	20240118	9900	0.81	20240415	59500	-83.23	20231201	9900	0.81	20240415	1.68	N	355690	500	26 억	255475	N	N	N	N
93	20240415	131036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9970	-420	5	-4.04	234973200	23535	42.52	10380	10380	9900	13500	7280	10390	9983.99	4.73	-7929	11330	10860	10430	9960	9530	11095	10195	27	3110	500	6440	10	1	5397220	538	-5.79	20.14	06	0.44	-1721.00	495.00	59500	20231201	-83.24	9900	20240415	0.71	19980	-50.10	20240118	9900	0.71	20240415	59500	-83.24	20231201	9900	0.71	20240415	1.68	N	355690	500	26 억	255475	N	N	N	N
94	20240415	121054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9980	-410	5	-3.95	201831040	20197	36.49	10380	10380	9900	13500	7280	10390	9993.12	4.73	-6749	11330	10860	10430	9960	9530	11095	10195	27	3110	500	6440	10	1	5397220	539	-5.80	20.16	06	0.37	-1721.00	495.00	59500	20231201	-83.23	9900	20240415	0.81	19980	-50.05	20240118	9900	0.81	20240415	59500	-83.23	20231201	9900	0.81	20240415	1.68	N	355690	500	26 억	255475	N	N	N	N
95	20240415	111052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9970	-420	5	-4.04	163837040	16369	29.57	10380	10380	9920	13500	7280	10390	10008.98	4.73	-5490	11330	10860	10430	9960	9530	11095	10195	27	3110	500	6440	10	1	5397220	538	-5.79	20.14	06	0.30	-1721.00	495.00	59500	20231201	-83.24	9920	20240415	0.50	19980	-50.10	20240118	9920	0.50	20240415	59500	-83.24	20231201	9920	0.50	20240415	1.68	N	355690	500	26 억	255475	N	N	N	N
96	20240415	101045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10050	-340	5	-3.27	114406110	11409	20.61	10380	10380	9950	13500	7280	10390	10027.71	4.73	-2989	11330	10860	10430	9960	9530	11095	10195	27	3110	500	6440	10	1	5397220	542	-5.84	20.30	06	0.21	-1721.00	495.00	59500	20231201	-83.11	9950	20240415	1.01	19980	-49.70	20240118	9950	1.01	20240415	59500	-83.11	20231201	9950	1.01	20240415	1.68	N	355690	500	26 억	255475	N	N	N	N
97	20240415	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	-290	5	-2.79	22490410	2228	4.03	10380	10380	10020	13500	7280	10390	10094.44	4.73	-53	11330	10860	10430	9960	9530	11095	10195	27	3110	500	6440	10	1	5397220	545	-5.87	20.40	06	0.04	-1721.00	495.00	59500	20231201	-83.03	10000	20240411	1.00	19980	-49.45	20240118	10000	1.00	20240411	59500	-83.03	20231201	10000	1.00	20240411	1.68	N	355690	500	26 억	255475	N	N	N	N
98	20240412	161044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10390	270	2	2.67	578881830	55268	241.87	10150	10900	10000	13150	7090	10120	10474.09	5.02	-6946	10440	10280	10140	9980	9840	10210	9910	27	3030	500	6270	10	1	5397220	561	-6.04	20.99	06	1.02	-1721.00	495.00	59500	20231201	-82.54	10000	20240412	3.90	19980	-48.00	20240118	10000	3.90	20240412	59500	-82.54	20231201	10000	3.90	20240412	1.63	N	355690	500	26 억	270873	N	N	N	N
99	20240412	151049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10370	250	2	2.47	564437430	53871	235.76	10150	10900	10000	13150	7090	10120	10477.57	5.02	-6560	10440	10280	10140	9980	9840	10210	9910	27	3030	500	6270	10	1	5397220	560	-6.03	20.95	06	1.00	-1721.00	495.00	59500	20231201	-82.57	10000	20240412	3.70	19980	-48.10	20240118	10000	3.70	20240412	59500	-82.57	20231201	10000	3.70	20240412	1.63	N	355690	500	26 억	270873	N	N	N	N
100	20240412	141045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10250	130	2	1.28	531193850	50625	221.55	10150	10900	10000	13150	7090	10120	10492.72	5.02	-6755	10440	10280	10140	9980	9840	10210	9910	27	3030	500	6270	10	1	5397220	553	-5.96	20.71	06	0.94	-1721.00	495.00	59500	20231201	-82.77	10000	20240412	2.50	19980	-48.70	20240118	10000	2.50	20240412	59500	-82.77	20231201	10000	2.50	20240412	1.63	N	355690	500	26 억	270873	N	N	N	N
101	20240412	131033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10230	110	2	1.09	461100440	43830	191.82	10150	10900	10000	13150	7090	10120	10520.20	5.02	-6580	10440	10280	10140	9980	9840	10210	9910	27	3030	500	6270	10	1	5397220	552	-5.94	20.67	06	0.81	-1721.00	495.00	59500	20231201	-82.81	10000	20240412	2.30	19980	-48.80	20240118	10000	2.30	20240412	59500	-82.81	20231201	10000	2.30	20240412	1.63	N	355690	500	26 억	270873	N	N	N	N
102	20240412	121039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10390	270	2	2.67	390252070	36951	161.71	10150	10900	10000	13150	7090	10120	10561.34	5.02	-4626	10440	10280	10140	9980	9840	10210	9910	27	3030	500	6270	10	1	5397220	561	-6.04	20.99	06	0.68	-1721.00	495.00	59500	20231201	-82.54	10000	20240412	3.90	19980	-48.00	20240118	10000	3.90	20240412	59500	-82.54	20231201	10000	3.90	20240412	1.63	N	355690	500	26 억	270873	N	N	N	N
103	20240412	111039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10410	290	2	2.87	373720170	35363	154.76	10150	10900	10000	13150	7090	10120	10568.11	5.02	-4490	10440	10280	10140	9980	9840	10210	9910	27	3030	500	6270	10	1	5397220	562	-6.05	21.03	06	0.66	-1721.00	495.00	59500	20231201	-82.50	10000	20240412	4.10	19980	-47.90	20240118	10000	4.10	20240412	59500	-82.50	20231201	10000	4.10	20240412	1.63	N	355690	500	26 억	270873	N	N	N	N
104	20240412	101041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10700	580	2	5.73	302964440	28620	125.25	10150	10900	10000	13150	7090	10120	10585.76	5.02	-3322	10440	10280	10140	9980	9840	10210	9910	27	3030	500	6270	10	1	5397220	578	-6.22	21.62	06	0.53	-1721.00	495.00	59500	20231201	-82.02	10000	20240412	7.00	19980	-46.45	20240118	10000	7.00	20240412	59500	-82.02	20231201	10000	7.00	20240412	1.63	N	355690	500	26 억	270873	N	N	N	N
105	20240412	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	-10	5	-0.10	22622140	2218	9.71	10150	10290	10110	13150	7090	10120	10199.34	5.02	-1807	10440	10280	10140	9980	9840	10210	9910	27	3030	500	6270	10	1	5397220	546	-5.87	20.42	06	0.04	-1721.00	495.00	59500	20231201	-83.01	10000	20240411	1.10	19980	-49.40	20240118	10000	1.10	20240411	59500	-83.01	20231201	10000	1.10	20240411	1.63	N	355690	500	26 억	270873	N	N	N	N
106	20240411	161037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10120	-60	5	-0.59	230424870	22841	40.06	10180	10300	10000	13230	7130	10180	10088.21	5.03	3156	10800	10490	10300	9990	9800	10395	9895	27	3050	500	6310	10	1	5397220	546	-5.88	20.44	06	0.42	-1721.00	495.00	59500	20231201	-82.99	10000	20240411	1.20	19980	-49.35	20240118	10000	1.20	20240411	59500	-82.99	20231201	10000	1.20	20240411	1.30	N	355690	500	26 억	271421	N	N	N	N
107	20240411	151040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10110	-70	5	-0.69	223916570	22198	38.94	10180	10300	10000	13230	7130	10180	10087.24	5.03	3236	10800	10490	10300	9990	9800	10395	9895	27	3050	500	6310	10	1	5397220	546	-5.87	20.42	06	0.41	-1721.00	495.00	59500	20231201	-83.01	10000	20240411	1.10	19980	-49.40	20240118	10000	1.10	20240411	59500	-83.01	20231201	10000	1.10	20240411	1.30	N	355690	500	26 억	271421	N	N	N	N
108	20240411	141038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10130	-50	5	-0.49	193356770	19176	33.64	10180	10300	10000	13230	7130	10180	10083.27	5.03	1335	10800	10490	10300	9990	9800	10395	9895	27	3050	500	6310	10	1	5397220	547	-5.89	20.46	06	0.36	-1721.00	495.00	59500	20231201	-82.97	10000	20240411	1.30	19980	-49.30	20240118	10000	1.30	20240411	59500	-82.97	20231201	10000	1.30	20240411	1.30	N	355690	500	26 억	271421	N	N	N	N
109	20240411	131024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10100	-80	5	-0.79	159494690	15824	27.76	10180	10300	10000	13230	7130	10180	10079.29	5.03	648	10800	10490	10300	9990	9800	10395	9895	27	3050	500	6310	10	1	5397220	545	-5.87	20.40	06	0.29	-1721.00	495.00	59500	20231201	-83.03	10000	20240411	1.00	19980	-49.45	20240118	10000	1.00	20240411	59500	-83.03	20231201	10000	1.00	20240411	1.30	N	355690	500	26 억	271421	N	N	N	N
110	20240411	121040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10070	-110	5	-1.08	150311750	14914	26.16	10180	10300	10000	13230	7130	10180	10078.57	5.03	173	10800	10490	10300	9990	9800	10395	9895	27	3050	500	6310	10	1	5397220	544	-5.85	20.34	06	0.28	-1721.00	495.00	59500	20231201	-83.08	10000	20240411	0.70	19980	-49.60	20240118	10000	0.70	20240411	59500	-83.08	20231201	10000	0.70	20240411	1.30	N	355690	500	26 억	271421	N	N	N	N
111	20240411	111029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10110	-70	5	-0.69	99666130	9877	17.33	10180	10300	10000	13230	7130	10180	10090.73	5.03	-794	10800	10490	10300	9990	9800	10395	9895	27	3050	500	6310	10	1	5397220	546	-5.87	20.42	06	0.18	-1721.00	495.00	59500	20231201	-83.01	10000	20240411	1.10	19980	-49.40	20240118	10000	1.10	20240411	59500	-83.01	20231201	10000	1.10	20240411	1.30	N	355690	500	26 억	271421	N	N	N	N
112	20240411	101035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10130	-50	5	-0.49	81353900	8065	14.15	10180	10300	10000	13230	7130	10180	10087.28	5.03	-1459	10800	10490	10300	9990	9800	10395	9895	27	3050	500	6310	10	1	5397220	547	-5.89	20.46	06	0.15	-1721.00	495.00	59500	20231201	-82.97	10000	20240411	1.30	19980	-49.30	20240118	10000	1.30	20240411	59500	-82.97	20231201	10000	1.30	20240411	1.30	N	355690	500	26 억	271421	N	N	N	N
113	20240411	091036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10050	-130	5	-1.28	31604380	3121	5.47	10180	10300	10050	13230	7130	10180	10126.36	5.03	-2511	10800	10490	10300	9990	9800	10395	9895	27	3050	500	6310	10	1	5397220	542	-5.84	20.30	06	0.06	-1721.00	495.00	59500	20231201	-83.11	10050	20240411	0.00	19980	-49.70	20240118	10050	0.00	20240411	59500	-83.11	20231201	10050	0.00	20240411	1.30	N	355690	500	26 억	271421	N	N	N	N
114	20240409	161018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10180	-200	5	-1.93	583485780	56377	89.92	10400	10610	10110	13490	7270	10380	10349.78	5.13	3384	11193	10786	10583	10176	9973	10685	10075	27	3110	500	6430	10	1	5397220	549	-5.92	20.57	06	1.04	-1721.00	495.00	59500	20231201	-82.89	10110	20240409	0.69	19980	-49.05	20240118	10110	0.69	20240409	59500	-82.89	20231201	10110	0.69	20240409	1.23	N	355690	500	26 억	276834	N	N	N	N
115	20240409	151023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10230	-150	5	-1.45	554665060	53545	85.40	10400	10610	10110	13490	7270	10380	10358.86	5.13	3581	11193	10786	10583	10176	9973	10685	10075	27	3110	500	6430	10	1	5397220	552	-5.94	20.67	06	0.99	-1721.00	495.00	59500	20231201	-82.81	10110	20240409	1.19	19980	-48.80	20240118	10110	1.19	20240409	59500	-82.81	20231201	10110	1.19	20240409	1.23	N	355690	500	26 억	276834	N	N	N	N
116	20240409	141028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10240	-140	5	-1.35	428363780	41176	65.67	10400	10610	10180	13490	7270	10380	10403.24	5.13	1539	11193	10786	10583	10176	9973	10685	10075	27	3110	500	6430	10	1	5397220	553	-5.95	20.69	06	0.76	-1721.00	495.00	59500	20231201	-82.79	10180	20240409	0.59	19980	-48.75	20240118	10180	0.59	20240409	59500	-82.79	20231201	10180	0.59	20240409	1.23	N	355690	500	26 억	276834	N	N	N	N
117	20240409	131020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10330	-50	5	-0.48	334542880	32037	51.10	10400	10610	10320	13490	7270	10380	10442.39	5.13	1696	11193	10786	10583	10176	9973	10685	10075	27	3110	500	6430	10	1	5397220	558	-6.00	20.87	06	0.59	-1721.00	495.00	59500	20231201	-82.64	10320	20240409	0.10	19980	-48.30	20240118	10320	0.10	20240409	59500	-82.64	20231201	10320	0.10	20240409	1.23	N	355690	500	26 억	276834	N	N	N	N
118	20240409	121026	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10360	-20	5	-0.19	315458550	30190	48.15	10400	10610	10320	13490	7270	10380	10449.11	5.13	1240	11193	10786	10583	10176	9973	10685	10075	27	3110	500	6430	10	1	5397220	559	-6.02	20.93	06	0.56	-1721.00	495.00	59500	20231201	-82.59	10320	20240409	0.39	19980	-48.15	20240118	10320	0.39	20240409	59500	-82.59	20231201	10320	0.39	20240409	1.23	N	355690	500	26 억	276834	N	N	N	N
119	20240409	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	0	3	0.00	243700390	23255	37.09	10400	10610	10360	13490	7270	10380	10479.49	5.13	1164	11193	10786	10583	10176	9973	10685	10075	27	3110	500	6430	10	1	5397220	560	-6.03	20.97	06	0.43	-1721.00	495.00	59500	20231201	-82.55	10320	20240405	0.58	19980	-48.05	20240118	10320	0.58	20240405	59500	-82.55	20231201	10320	0.58	20240405	1.23	N	355690	500	26 억	276834	N	N	N	N
120	20240409	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10510	130	2	1.25	188017470	17898	28.55	10400	10610	10370	13490	7270	10380	10504.95	5.13	1146	11193	10786	10583	10176	9973	10685	10075	27	3110	500	6430	10	1	5397220	567	-6.11	21.23	06	0.33	-1721.00	495.00	59500	20231201	-82.34	10320	20240405	1.84	19980	-47.40	20240118	10320	1.84	20240405	59500	-82.34	20231201	10320	1.84	20240405	1.23	N	355690	500	26 억	276834	N	N	N	N
121	20240409	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	40	2	0.39	16165480	1548	2.47	10400	10500	10400	13490	7270	10380	10442.86	5.13	-41	11193	10786	10583	10176	9973	10685	10075	27	3110	500	6430	10	1	5397220	562	-6.05	21.05	06	0.03	-1721.00	495.00	59500	20231201	-82.49	10320	20240405	0.97	19980	-47.85	20240118	10320	0.97	20240405	59500	-82.49	20231201	10320	0.97	20240405	1.23	N	355690	500	26 억	276834	N	N	N	N
122	20240408	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	-620	5	-5.64	654900900	62510	175.30	10990	10990	10380	14300	7700	11000	10477.28	5.10	10589	11506	11252	10786	10532	10066	11020	10300	27	3300	500	6820	10	1	5397220	560	-6.03	20.97	06	1.16	-1721.00	495.00	59500	20231201	-82.55	10320	20240405	0.58	19980	-48.05	20240118	10320	0.58	20240405	59500	-82.55	20231201	10320	0.58	20240405	1.02	N	355690	500	26 억	275245	N	N	N	N
123	20240408	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10400	-600	5	-5.45	606753610	57874	162.30	10990	10990	10380	14300	7700	11000	10484.00	5.10	10267	11506	11252	10786	10532	10066	11020	10300	27	3300	500	6820	10	1	5397220	561	-6.04	21.01	06	1.07	-1721.00	495.00	59500	20231201	-82.52	10320	20240405	0.78	19980	-47.95	20240118	10320	0.78	20240405	59500	-82.52	20231201	10320	0.78	20240405	1.02	N	355690	500	26 억	275245	N	N	N	N
124	20240408	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10470	-530	5	-4.82	435706690	41420	116.16	10990	10990	10400	14300	7700	11000	10519.18	5.10	7227	11506	11252	10786	10532	10066	11020	10300	27	3300	500	6820	10	1	5397220	565	-6.08	21.15	06	0.77	-1721.00	495.00	59500	20231201	-82.40	10320	20240405	1.45	19980	-47.60	20240118	10320	1.45	20240405	59500	-82.40	20231201	10320	1.45	20240405	1.02	N	355690	500	26 억	275245	N	N	N	N
125	20240408	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10410	-590	5	-5.36	381653420	36240	101.63	10990	10990	10400	14300	7700	11000	10531.21	5.10	5411	11506	11252	10786	10532	10066	11020	10300	27	3300	500	6820	10	1	5397220	562	-6.05	21.03	06	0.67	-1721.00	495.00	59500	20231201	-82.50	10320	20240405	0.87	19980	-47.90	20240118	10320	0.87	20240405	59500	-82.50	20231201	10320	0.87	20240405	1.02	N	355690	500	26 억	275245	N	N	N	N
126	20240408	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10440	-560	5	-5.09	333222830	31588	88.58	10990	10990	10400	14300	7700	11000	10548.96	5.10	3716	11506	11252	10786	10532	10066	11020	10300	27	3300	500	6820	10	1	5397220	563	-6.07	21.09	06	0.59	-1721.00	495.00	59500	20231201	-82.45	10320	20240405	1.16	19980	-47.75	20240118	10320	1.16	20240405	59500	-82.45	20231201	10320	1.16	20240405	1.02	N	355690	500	26 억	275245	N	N	N	N
127	20240408	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10540	-460	5	-4.18	262935290	24849	69.69	10990	10990	10430	14300	7700	11000	10581.24	5.10	2204	11506	11252	10786	10532	10066	11020	10300	27	3300	500	6820	10	1	5397220	569	-6.12	21.29	06	0.46	-1721.00	495.00	59500	20231201	-82.29	10320	20240405	2.13	19980	-47.25	20240118	10320	2.13	20240405	59500	-82.29	20231201	10320	2.13	20240405	1.02	N	355690	500	26 억	275245	N	N	N	N
128	20240408	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10600	-400	5	-3.64	175969280	16570	46.47	10990	10990	10500	14300	7700	11000	10619.64	5.10	2240	11506	11252	10786	10532	10066	11020	10300	27	3300	500	6820	10	1	5397220	572	-6.16	21.41	06	0.31	-1721.00	495.00	59500	20231201	-82.18	10320	20240405	2.71	19980	-46.95	20240118	10320	2.71	20240405	59500	-82.18	20231201	10320	2.71	20240405	1.02	N	355690	500	26 억	275245	N	N	N	N
129	20240408	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10870	-130	5	-1.18	15308380	1413	3.96	10990	10990	10760	14300	7700	11000	10833.37	5.10	-391	11506	11252	10786	10532	10066	11020	10300	27	3300	500	6820	10	1	5397220	587	-6.32	21.96	06	0.03	-1721.00	495.00	59500	20231201	-81.73	10320	20240405	5.33	19980	-45.60	20240118	10320	5.33	20240405	59500	-81.73	20231201	10320	5.33	20240405	1.02	N	355690	500	26 억	275245	N	N	N	N
130	20240405	161019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11000	-40	5	-0.36	384095930	35474	49.27	11040	11040	10320	14350	7730	11040	10827.42	5.11	4474	11626	11332	11116	10822	10606	11225	10715	27	3310	500	6840	10	1	5397220	594	-6.39	22.22	06	0.66	-1721.00	495.00	59500	20231201	-81.51	10320	20240405	6.59	19980	-44.94	20240118	10320	6.59	20240405	59500	-81.51	20231201	10320	6.59	20240405	0.99	N	355690	500	26 억	275953	N	N	N	N
131	20240405	151016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10840	-200	5	-1.81	361047300	33366	46.34	11040	11040	10320	14350	7730	11040	10820.81	5.11	5009	11626	11332	11116	10822	10606	11225	10715	27	3310	500	6840	10	1	5397220	585	-6.30	21.90	06	0.62	-1721.00	495.00	59500	20231201	-81.78	10320	20240405	5.04	19980	-45.75	20240118	10320	5.04	20240405	59500	-81.78	20231201	10320	5.04	20240405	0.99	N	355690	500	26 억	275953	N	N	N	N
132	20240405	141013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10790	-250	5	-2.26	331252240	30614	42.52	11040	11040	10320	14350	7730	11040	10820.29	5.11	5456	11626	11332	11116	10822	10606	11225	10715	27	3310	500	6840	10	1	5397220	582	-6.27	21.80	06	0.57	-1721.00	495.00	59500	20231201	-81.87	10320	20240405	4.55	19980	-46.00	20240118	10320	4.55	20240405	59500	-81.87	20231201	10320	4.55	20240405	0.99	N	355690	500	26 억	275953	N	N	N	N
133	20240405	131010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10750	-290	5	-2.63	309541880	28598	39.72	11040	11040	10320	14350	7730	11040	10823.90	5.11	5068	11626	11332	11116	10822	10606	11225	10715	27	3310	500	6840	10	1	5397220	580	-6.25	21.72	06	0.53	-1721.00	495.00	59500	20231201	-81.93	10320	20240405	4.17	19980	-46.20	20240118	10320	4.17	20240405	59500	-81.93	20231201	10320	4.17	20240405	0.99	N	355690	500	26 억	275953	N	N	N	N
134	20240405	121014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10880	-160	5	-1.45	207955150	19104	26.53	11040	11040	10800	14350	7730	11040	10885.42	5.11	3114	11626	11332	11116	10822	10606	11225	10715	27	3310	500	6840	10	1	5397220	587	-6.32	21.98	06	0.35	-1721.00	495.00	59500	20231201	-81.71	10800	20240405	0.74	19980	-45.55	20240118	10800	0.74	20240405	59500	-81.71	20231201	10800	0.74	20240405	0.99	N	355690	500	26 억	275953	N	N	N	N
135	20240405	111022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10900	-140	5	-1.27	128737350	11787	16.37	11040	11040	10850	14350	7730	11040	10921.98	5.11	2216	11626	11332	11116	10822	10606	11225	10715	27	3310	500	6840	10	1	5397220	588	-6.33	22.02	06	0.22	-1721.00	495.00	59500	20231201	-81.68	10850	20240405	0.46	19980	-45.45	20240118	10850	0.46	20240405	59500	-81.68	20231201	10850	0.46	20240405	0.99	N	355690	500	26 억	275953	N	N	N	N
136	20240405	100851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11010	-30	5	-0.27	72381570	6619	9.19	11040	11040	10860	14350	7730	11040	10935.42	5.11	3274	11626	11332	11116	10822	10606	11225	10715	27	3310	500	6840	10	1	5397220	594	-6.40	22.24	06	0.12	-1721.00	495.00	59500	20231201	-81.50	10860	20240405	1.38	19980	-44.89	20240118	10860	1.38	20240405	59500	-81.50	20231201	10860	1.38	20240405	0.99	N	355690	500	26 억	275953	N	N	N	N
137	20240405	091002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10870	-170	5	-1.54	28365520	2595	3.60	11040	11040	10860	14350	7730	11040	10930.84	5.11	417	11626	11332	11116	10822	10606	11225	10715	27	3310	500	6840	10	1	5397220	587	-6.32	21.96	06	0.05	-1721.00	495.00	59500	20231201	-81.73	10860	20240405	0.09	19980	-45.60	20240118	10860	0.09	20240405	59500	-81.73	20231201	10860	0.09	20240405	0.99	N	355690	500	26 억	275953	N	N	N	N
138	20240404	160958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11040	-270	5	-2.39	796117770	71912	196.75	11220	11410	10900	14700	7920	11310	11070.66	5.17	7405	11623	11466	11333	11176	11043	11400	11110	27	3390	500	7010	10	1	5397220	596	-6.41	22.30	06	1.33	-1721.00	495.00	59500	20231201	-81.45	10900	20240404	1.28	19980	-44.74	20240118	10900	1.28	20240404	59500	-81.45	20231201	10900	1.28	20240404	0.85	N	355690	500	26 억	279148	N	N	N	N
139	20240404	150957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11060	-250	5	-2.21	768534260	69420	189.93	11220	11410	10900	14700	7920	11310	11070.72	5.17	6985	11623	11466	11333	11176	11043	11400	11110	27	3390	500	7010	10	1	5397220	597	-6.43	22.34	06	1.29	-1721.00	495.00	59500	20231201	-81.41	10900	20240404	1.47	19980	-44.64	20240118	10900	1.47	20240404	59500	-81.41	20231201	10900	1.47	20240404	0.85	N	355690	500	26 억	279148	N	N	N	N
140	20240404	141005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11000	-310	5	-2.74	709318520	64035	175.20	11220	11410	10900	14700	7920	11310	11076.97	5.17	5448	11623	11466	11333	11176	11043	11400	11110	27	3390	500	7010	10	1	5397220	594	-6.39	22.22	06	1.19	-1721.00	495.00	59500	20231201	-81.51	10900	20240404	0.92	19980	-44.94	20240118	10900	0.92	20240404	59500	-81.51	20231201	10900	0.92	20240404	0.85	N	355690	500	26 억	279148	N	N	N	N
141	20240404	130952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11040	-270	5	-2.39	487851780	43832	119.92	11220	11410	11010	14700	7920	11310	11129.95	5.17	3612	11623	11466	11333	11176	11043	11400	11110	27	3390	500	7010	10	1	5397220	596	-6.41	22.30	06	0.81	-1721.00	495.00	59500	20231201	-81.45	11010	20240404	0.27	19980	-44.74	20240118	11010	0.27	20240404	59500	-81.45	20231201	11010	0.27	20240404	0.85	N	355690	500	26 억	279148	N	N	N	N
142	20240404	120959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11030	-280	5	-2.48	395968550	35500	97.13	11220	11410	11020	14700	7920	11310	11153.96	5.17	1793	11623	11466	11333	11176	11043	11400	11110	27	3390	500	7010	10	1	5397220	595	-6.41	22.28	06	0.66	-1721.00	495.00	59500	20231201	-81.46	11020	20240404	0.09	19980	-44.79	20240118	11020	0.09	20240404	59500	-81.46	20231201	11020	0.09	20240404	0.85	N	355690	500	26 억	279148	N	N	N	N
143	20240404	111001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11060	-250	5	-2.21	356495300	31932	87.37	11220	11410	11020	14700	7920	11310	11164.11	5.17	996	11623	11466	11333	11176	11043	11400	11110	27	3390	500	7010	10	1	5397220	597	-6.43	22.34	06	0.59	-1721.00	495.00	59500	20231201	-81.41	11020	20240404	0.36	19980	-44.64	20240118	11020	0.36	20240404	59500	-81.41	20231201	11020	0.36	20240404	0.85	N	355690	500	26 억	279148	N	N	N	N
144	20240404	100958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11130	-180	5	-1.59	181729250	16136	44.15	11220	11410	11130	14700	7920	11310	11262.29	5.17	-2390	11623	11466	11333	11176	11043	11400	11110	27	3390	500	7010	10	1	5397220	601	-6.47	22.48	06	0.30	-1721.00	495.00	59500	20231201	-81.29	11130	20240404	0.00	19980	-44.29	20240118	11130	0.00	20240404	59500	-81.29	20231201	11130	0.00	20240404	0.85	N	355690	500	26 억	279148	N	N	N	N
145	20240404	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11410	100	2	0.88	13409710	1187	3.25	11220	11410	11220	14700	7920	11310	11296.92	5.17	423	11623	11466	11333	11176	11043	11400	11110	27	3390	500	7010	10	1	5397220	616	-6.63	23.05	06	0.02	-1721.00	495.00	59500	20231201	-80.82	11200	20240403	1.88	19980	-42.89	20240118	11200	1.88	20240403	59500	-80.82	20231201	11200	1.88	20240403	0.85	N	355690	500	26 억	279148	N	N	N	N
146	20240403	160956	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11310	-150	5	-1.31	406870690	36119	61.97	11460	11490	11200	14890	8030	11460	11264.73	5.22	2571	12186	11822	11636	11272	11086	11730	11180	27	3430	500	7100	10	1	5397220	610	-6.57	22.85	06	0.67	-1721.00	495.00	59500	20231201	-80.99	11200	20240403	0.98	19980	-43.39	20240118	11200	0.98	20240403	59500	-80.99	20231201	11200	0.98	20240403	0.85	N	355690	500	26 억	281977	N	N	N	N
147	20240403	150957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11330	-130	5	-1.13	397066310	35252	60.48	11460	11490	11200	14890	8030	11460	11263.65	5.22	2529	12186	11822	11636	11272	11086	11730	11180	27	3430	500	7100	10	1	5397220	612	-6.58	22.89	06	0.65	-1721.00	495.00	59500	20231201	-80.96	11200	20240403	1.16	19980	-43.29	20240118	11200	1.16	20240403	59500	-80.96	20231201	11200	1.16	20240403	0.85	N	355690	500	26 억	281977	N	N	N	N
148	20240403	140946	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11330	-130	5	-1.13	382156380	33934	58.22	11460	11490	11200	14890	8030	11460	11261.75	5.22	2341	12186	11822	11636	11272	11086	11730	11180	27	3430	500	7100	10	1	5397220	612	-6.58	22.89	06	0.63	-1721.00	495.00	59500	20231201	-80.96	11200	20240403	1.16	19980	-43.29	20240118	11200	1.16	20240403	59500	-80.96	20231201	11200	1.16	20240403	0.85	N	355690	500	26 억	281977	N	N	N	N
149	20240403	130952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11310	-150	5	-1.31	358148550	31811	54.58	11460	11490	11200	14890	8030	11460	11258.64	5.22	1919	12186	11822	11636	11272	11086	11730	11180	27	3430	500	7100	10	1	5397220	610	-6.57	22.85	06	0.59	-1721.00	495.00	59500	20231201	-80.99	11200	20240403	0.98	19980	-43.39	20240118	11200	0.98	20240403	59500	-80.99	20231201	11200	0.98	20240403	0.85	N	355690	500	26 억	281977	N	N	N	N
150	20240403	120946	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11240	-220	5	-1.92	333340580	29609	50.80	11460	11490	11200	14890	8030	11460	11258.08	5.22	971	12186	11822	11636	11272	11086	11730	11180	27	3430	500	7100	10	1	5397220	607	-6.53	22.71	06	0.55	-1721.00	495.00	59500	20231201	-81.11	11200	20240403	0.36	19980	-43.74	20240118	11200	0.36	20240403	59500	-81.11	20231201	11200	0.36	20240403	0.85	N	355690	500	26 억	281977	N	N	N	N
151	20240403	110953	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11220	-240	5	-2.09	291321750	25863	44.37	11460	11490	11200	14890	8030	11460	11264.04	5.22	-67	12186	11822	11636	11272	11086	11730	11180	27	3430	500	7100	10	1	5397220	606	-6.52	22.67	06	0.48	-1721.00	495.00	59500	20231201	-81.14	11200	20240403	0.18	19980	-43.84	20240118	11200	0.18	20240403	59500	-81.14	20231201	11200	0.18	20240403	0.85	N	355690	500	26 억	281977	N	N	N	N
152	20240403	100952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11300	-160	5	-1.40	172483330	15290	26.23	11460	11490	11210	14890	8030	11460	11280.79	5.22	3137	12186	11822	11636	11272	11086	11730	11180	27	3430	500	7100	10	1	5397220	610	-6.57	22.83	06	0.28	-1721.00	495.00	59500	20231201	-81.01	11210	20240403	0.80	19980	-43.44	20240118	11210	0.80	20240403	59500	-81.01	20231201	11210	0.80	20240403	0.85	N	355690	500	26 억	281977	N	N	N	N
153	20240403	090953	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11270	-190	5	-1.66	30014770	2653	4.55	11460	11490	11270	14890	8030	11460	11313.52	5.22	-1269	12186	11822	11636	11272	11086	11730	11180	27	3430	500	7100	10	1	5397220	608	-6.55	22.77	06	0.05	-1721.00	495.00	59500	20231201	-81.06	11270	20240403	0.00	19980	-43.59	20240118	11270	0.00	20240403	59500	-81.06	20231201	11270	0.00	20240403	0.85	N	355690	500	26 억	281977	N	N	N	N
154	20240402	160939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11460	-500	5	-4.18	665297910	57615	114.65	12000	12000	11450	15540	8380	11960	11547.39	5.63	-13085	12280	12120	11940	11780	11600	12200	11860	27	3580	500	7410	10	1	5397220	619	-6.66	23.15	06	1.07	-1721.00	495.00	59500	20231201	-80.74	11450	20240402	0.09	19980	-42.64	20240118	11450	0.09	20240402	59500	-80.74	20231201	11450	0.09	20240402	0.79	N	355690	500	26 억	303662	N	N	N	N
155	20240402	150946	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11470	-490	5	-4.10	651407790	56403	112.24	12000	12000	11450	15540	8380	11960	11549.16	5.63	-13022	12280	12120	11940	11780	11600	12200	11860	27	3580	500	7410	10	1	5397220	619	-6.66	23.17	06	1.05	-1721.00	495.00	59500	20231201	-80.72	11450	20240402	0.17	19980	-42.59	20240118	11450	0.17	20240402	59500	-80.72	20231201	11450	0.17	20240402	0.79	N	355690	500	26 억	303662	N	N	N	N
156	20240402	140949	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11500	-460	5	-3.85	558743180	48318	96.15	12000	12000	11460	15540	8380	11960	11563.86	5.63	-12765	12280	12120	11940	11780	11600	12200	11860	27	3580	500	7410	10	1	5397220	621	-6.68	23.23	06	0.90	-1721.00	495.00	59500	20231201	-80.67	11460	20240402	0.35	19980	-42.44	20240118	11460	0.35	20240402	59500	-80.67	20231201	11460	0.35	20240402	0.79	N	355690	500	26 억	303662	N	N	N	N
157	20240402	130934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11500	-460	5	-3.85	468661030	40471	80.53	12000	12000	11460	15540	8380	11960	11580.16	5.63	-12748	12280	12120	11940	11780	11600	12200	11860	27	3580	500	7410	10	1	5397220	621	-6.68	23.23	06	0.75	-1721.00	495.00	59500	20231201	-80.67	11460	20240402	0.35	19980	-42.44	20240118	11460	0.35	20240402	59500	-80.67	20231201	11460	0.35	20240402	0.79	N	355690	500	26 억	303662	N	N	N	N
158	20240402	120934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11540	-420	5	-3.51	443383880	38280	76.17	12000	12000	11460	15540	8380	11960	11582.64	5.63	-12574	12280	12120	11940	11780	11600	12200	11860	27	3580	500	7410	10	1	5397220	623	-6.71	23.31	06	0.71	-1721.00	495.00	59500	20231201	-80.61	11460	20240402	0.70	19980	-42.24	20240118	11460	0.70	20240402	59500	-80.61	20231201	11460	0.70	20240402	0.79	N	355690	500	26 억	303662	N	N	N	N
159	20240402	110935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11500	-460	5	-3.85	385963010	33292	66.25	12000	12000	11460	15540	8380	11960	11593.25	5.63	-12120	12280	12120	11940	11780	11600	12200	11860	27	3580	500	7410	10	1	5397220	621	-6.68	23.23	06	0.62	-1721.00	495.00	59500	20231201	-80.67	11460	20240402	0.35	19980	-42.44	20240118	11460	0.35	20240402	59500	-80.67	20231201	11460	0.35	20240402	0.79	N	355690	500	26 억	303662	N	N	N	N
160	20240402	100938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11600	-360	5	-3.01	248556600	21347	42.48	12000	12000	11490	15540	8380	11960	11643.62	5.63	-10147	12280	12120	11940	11780	11600	12200	11860	27	3580	500	7410	10	1	5397220	626	-6.74	23.43	06	0.40	-1721.00	495.00	59500	20231201	-80.50	11490	20240402	0.96	19980	-41.94	20240118	11490	0.96	20240402	59500	-80.50	20231201	11490	0.96	20240402	0.79	N	355690	500	26 억	303662	N	N	N	N
161	20240402	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11810	-150	5	-1.25	34656180	2915	5.80	12000	12000	11800	15540	8380	11960	11888.89	5.63	-1903	12280	12120	11940	11780	11600	12200	11860	27	3580	500	7410	10	1	5397220	637	-6.86	23.86	06	0.05	-1721.00	495.00	59500	20231201	-80.15	11650	20240329	1.37	19980	-40.89	20240118	11650	1.37	20240329	59500	-80.15	20231201	11650	1.37	20240329	0.79	N	355690	500	26 억	303662	N	N	N	N
162	20240401	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11960	130	2	1.10	596836450	50058	93.57	11890	12100	11760	15370	8290	11830	11922.76	5.57	10420	12203	12016	11833	11646	11463	11925	11555	27	3540	500	7330	10	1	5397220	646	-6.95	24.16	06	0.93	-1721.00	495.00	59500	20231201	-79.90	11650	20240329	2.66	19980	-40.14	20240118	11650	2.66	20240329	59500	-79.90	20231201	11650	2.66	20240329	0.63	N	355690	500	26 억	300642	N	N	N	N
163	20240401	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11950	120	2	1.01	565083900	47400	88.60	11890	12100	11760	15370	8290	11830	11921.60	5.57	9637	12203	12016	11833	11646	11463	11925	11555	27	3540	500	7330	10	1	5397220	645	-6.94	24.14	06	0.88	-1721.00	495.00	59500	20231201	-79.92	11650	20240329	2.58	19980	-40.19	20240118	11650	2.58	20240329	59500	-79.92	20231201	11650	2.58	20240329	0.63	N	355690	500	26 억	300642	N	N	N	N
164	20240401	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11860	30	2	0.25	388759560	32503	60.75	11890	12100	11770	15370	8290	11830	11960.73	5.57	6774	12203	12016	11833	11646	11463	11925	11555	27	3540	500	7330	10	1	5397220	640	-6.89	23.96	06	0.60	-1721.00	495.00	59500	20231201	-80.07	11650	20240329	1.80	19980	-40.64	20240118	11650	1.80	20240329	59500	-80.07	20231201	11650	1.80	20240329	0.63	N	355690	500	26 억	300642	N	N	N	N
165	20240401	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12000	170	2	1.44	317398460	26517	49.56	11890	12100	11770	15370	8290	11830	11969.62	5.57	7103	12203	12016	11833	11646	11463	11925	11555	27	3540	500	7330	10	1	5397220	648	-6.97	24.24	06	0.49	-1721.00	495.00	59500	20231201	-79.83	11650	20240329	3.00	19980	-39.94	20240118	11650	3.00	20240329	59500	-79.83	20231201	11650	3.00	20240329	0.63	N	355690	500	26 억	300642	N	N	N	N
166	20240401	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11950	120	2	1.01	296418520	24766	46.29	11890	12100	11770	15370	8290	11830	11968.77	5.57	7010	12203	12016	11833	11646	11463	11925	11555	27	3540	500	7330	10	1	5397220	645	-6.94	24.14	06	0.46	-1721.00	495.00	59500	20231201	-79.92	11650	20240329	2.58	19980	-40.19	20240118	11650	2.58	20240329	59500	-79.92	20231201	11650	2.58	20240329	0.63	N	355690	500	26 억	300642	N	N	N	N
167	20240401	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11970	140	2	1.18	275697200	23032	43.05	11890	12100	11770	15370	8290	11830	11970.18	5.57	7780	12203	12016	11833	11646	11463	11925	11555	27	3540	500	7330	10	1	5397220	646	-6.96	24.18	06	0.43	-1721.00	495.00	59500	20231201	-79.88	11650	20240329	2.75	19980	-40.09	20240118	11650	2.75	20240329	59500	-79.88	20231201	11650	2.75	20240329	0.63	N	355690	500	26 억	300642	N	N	N	N
168	20240401	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11980	150	2	1.27	185515090	15532	29.03	11890	12020	11770	15370	8290	11830	11944.06	5.57	5791	12203	12016	11833	11646	11463	11925	11555	27	3540	500	7330	10	1	5397220	647	-6.96	24.20	06	0.29	-1721.00	495.00	59500	20231201	-79.87	11650	20240329	2.83	19980	-40.04	20240118	11650	2.83	20240329	59500	-79.87	20231201	11650	2.83	20240329	0.63	N	355690	500	26 억	300642	N	N	N	N
169	20240401	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11830	0	3	0.00	10408040	878	1.64	11890	11920	11770	15370	8290	11830	11854.26	5.57	-88	12203	12016	11833	11646	11463	11925	11555	27	3540	500	7330	10	1	5397220	638	-6.87	23.90	06	0.02	-1721.00	495.00	59500	20231201	-80.12	11650	20240329	1.55	19980	-40.79	20240118	11650	1.55	20240329	59500	-80.12	20231201	11650	1.55	20240329	0.63	N	355690	500	26 억	300642	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History