KissMeData/037030/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 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	20240531	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	45	2	1.63	119862635	43068	105.22	2750	2810	2745	3590	1940	2765	2783.09	0.35	7759	2821	2792	2776	2747	2731	2785	2740	206	825	1000	1990	5	1	20609402	579	-281.00	0.62	12	0.21	-10.00	4549.00	4490	20230821	-37.42	2490	20240419	12.85	3375	-16.74	20240219	2490	12.85	20240419	4490	-37.42	20230821	2490	12.85	20240419	2.97	N	037030	1000	206 억	72998	N	N	N	N
3	20240531	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	25	2	0.90	112312940	40370	98.63	2750	2805	2745	3590	1940	2765	2782.09	0.35	8085	2821	2792	2776	2747	2731	2785	2740	206	825	1000	1990	5	1	20609402	575	-279.00	0.61	12	0.20	-10.00	4549.00	4490	20230821	-37.86	2490	20240419	12.05	3375	-17.33	20240219	2490	12.05	20240419	4490	-37.86	20230821	2490	12.05	20240419	2.97	N	037030	1000	206 억	72998	N	N	N	N
4	20240531	140447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	20	2	0.72	81415445	29303	71.59	2750	2795	2745	3590	1940	2765	2778.40	0.35	5793	2821	2792	2776	2747	2731	2785	2740	206	825	1000	1990	5	1	20609402	574	-278.50	0.61	12	0.14	-10.00	4549.00	4490	20230821	-37.97	2490	20240419	11.85	3375	-17.48	20240219	2490	11.85	20240419	4490	-37.97	20230821	2490	11.85	20240419	2.97	N	037030	1000	206 억	72998	N	N	N	N
5	20240531	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	20	2	0.72	62090270	22359	54.63	2750	2795	2745	3590	1940	2765	2776.97	0.35	1390	2821	2792	2776	2747	2731	2785	2740	206	825	1000	1990	5	1	20609402	574	-278.50	0.61	12	0.11	-10.00	4549.00	4490	20230821	-37.97	2490	20240419	11.85	3375	-17.48	20240219	2490	11.85	20240419	4490	-37.97	20230821	2490	11.85	20240419	2.97	N	037030	1000	206 억	72998	N	N	N	N
6	20240531	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	25	2	0.90	46981205	16937	41.38	2750	2790	2745	3590	1940	2765	2773.88	0.35	484	2821	2792	2776	2747	2731	2785	2740	206	825	1000	1990	5	1	20609402	575	-279.00	0.61	12	0.08	-10.00	4549.00	4490	20230821	-37.86	2490	20240419	12.05	3375	-17.33	20240219	2490	12.05	20240419	4490	-37.86	20230821	2490	12.05	20240419	2.97	N	037030	1000	206 억	72998	N	N	N	N
7	20240531	110448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	15	2	0.54	26141060	9448	23.08	2750	2785	2745	3590	1940	2765	2766.84	0.35	1412	2821	2792	2776	2747	2731	2785	2740	206	825	1000	1990	5	1	20609402	573	-278.00	0.61	12	0.05	-10.00	4549.00	4490	20230821	-38.08	2490	20240419	11.65	3375	-17.63	20240219	2490	11.65	20240419	4490	-38.08	20230821	2490	11.65	20240419	2.97	N	037030	1000	206 억	72998	N	N	N	N
8	20240531	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	15	2	0.54	20089985	7270	17.76	2750	2785	2745	3590	1940	2765	2763.41	0.35	1420	2821	2792	2776	2747	2731	2785	2740	206	825	1000	1990	5	1	20609402	573	-278.00	0.61	12	0.04	-10.00	4549.00	4490	20230821	-38.08	2490	20240419	11.65	3375	-17.63	20240219	2490	11.65	20240419	4490	-38.08	20230821	2490	11.65	20240419	2.97	N	037030	1000	206 억	72998	N	N	N	N
9	20240531	090446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	20	2	0.72	6102310	2205	5.39	2750	2785	2750	3590	1940	2765	2767.49	0.35	-472	2821	2792	2776	2747	2731	2785	2740	206	825	1000	1990	5	1	20609402	574	-278.50	0.61	12	0.01	-10.00	4549.00	4490	20230821	-37.97	2490	20240419	11.85	3375	-17.48	20240219	2490	11.85	20240419	4490	-37.97	20230821	2490	11.85	20240419	2.97	N	037030	1000	206 억	72998	N	N	N	N
10	20240530	160445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-40	5	-1.43	113351110	40863	87.37	2805	2805	2760	3645	1965	2805	2773.93	0.38	-5110	2841	2822	2801	2782	2761	2812	2772	206	840	1000	2010	5	1	20609402	570	-276.50	0.61	12	0.20	-10.00	4549.00	4490	20230821	-38.42	2490	20240419	11.04	3375	-18.07	20240219	2490	11.04	20240419	4490	-38.42	20230821	2490	11.04	20240419	2.97	N	037030	1000	206 억	77703	N	N	N	N
11	20240530	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-30	5	-1.07	106159900	38265	81.82	2805	2805	2760	3645	1965	2805	2774.33	0.38	-4788	2841	2822	2801	2782	2761	2812	2772	206	840	1000	2010	5	1	20609402	572	-277.50	0.61	12	0.19	-10.00	4549.00	4490	20230821	-38.20	2490	20240419	11.45	3375	-17.78	20240219	2490	11.45	20240419	4490	-38.20	20230821	2490	11.45	20240419	2.97	N	037030	1000	206 억	77703	N	N	N	N
12	20240530	140446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-15	5	-0.53	97632695	35193	75.25	2805	2805	2760	3645	1965	2805	2774.21	0.38	-4776	2841	2822	2801	2782	2761	2812	2772	206	840	1000	2010	5	1	20609402	575	-279.00	0.61	12	0.17	-10.00	4549.00	4490	20230821	-37.86	2490	20240419	12.05	3375	-17.33	20240219	2490	12.05	20240419	4490	-37.86	20230821	2490	12.05	20240419	2.97	N	037030	1000	206 억	77703	N	N	N	N
13	20240530	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-10	5	-0.36	92900535	33498	71.62	2805	2805	2760	3645	1965	2805	2773.32	0.38	-4014	2841	2822	2801	2782	2761	2812	2772	206	840	1000	2010	5	1	20609402	576	-279.50	0.61	12	0.16	-10.00	4549.00	4490	20230821	-37.75	2490	20240419	12.25	3375	-17.19	20240219	2490	12.25	20240419	4490	-37.75	20230821	2490	12.25	20240419	2.97	N	037030	1000	206 억	77703	N	N	N	N
14	20240530	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-25	5	-0.89	85705215	30911	66.09	2805	2805	2760	3645	1965	2805	2772.64	0.38	-3139	2841	2822	2801	2782	2761	2812	2772	206	840	1000	2010	5	1	20609402	573	-278.00	0.61	12	0.15	-10.00	4549.00	4490	20230821	-38.08	2490	20240419	11.65	3375	-17.63	20240219	2490	11.65	20240419	4490	-38.08	20230821	2490	11.65	20240419	2.97	N	037030	1000	206 억	77703	N	N	N	N
15	20240530	110446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-20	5	-0.71	73324440	26452	56.56	2805	2805	2760	3645	1965	2805	2771.98	0.38	-1895	2841	2822	2801	2782	2761	2812	2772	206	840	1000	2010	5	1	20609402	574	-278.50	0.61	12	0.13	-10.00	4549.00	4490	20230821	-37.97	2490	20240419	11.85	3375	-17.48	20240219	2490	11.85	20240419	4490	-37.97	20230821	2490	11.85	20240419	2.97	N	037030	1000	206 억	77703	N	N	N	N
16	20240530	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-45	5	-1.60	63746970	22992	49.16	2805	2805	2760	3645	1965	2805	2772.57	0.38	-1371	2841	2822	2801	2782	2761	2812	2772	206	840	1000	2010	5	1	20609402	569	-276.00	0.61	12	0.11	-10.00	4549.00	4490	20230821	-38.53	2490	20240419	10.84	3375	-18.22	20240219	2490	10.84	20240419	4490	-38.53	20230821	2490	10.84	20240419	2.97	N	037030	1000	206 억	77703	N	N	N	N
17	20240530	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-5	5	-0.18	257840	92	0.20	2805	2805	2800	3645	1965	2805	2802.61	0.38	-6	2841	2822	2801	2782	2761	2812	2772	206	840	1000	2010	5	1	20609402	577	-280.00	0.62	12	0.00	-10.00	4549.00	4490	20230821	-37.64	2490	20240419	12.45	3375	-17.04	20240219	2490	12.45	20240419	4490	-37.64	20230821	2490	12.45	20240419	2.97	N	037030	1000	206 억	77703	N	N	N	N
18	20240529	160443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-10	5	-0.36	131112575	46767	82.22	2815	2820	2780	3655	1975	2815	2803.53	0.41	-7242	2851	2832	2816	2797	2781	2825	2790	206	840	1000	2020	5	1	20609402	578	-280.50	0.62	12	0.23	-10.00	4549.00	4490	20230821	-37.53	2490	20240419	12.65	3375	-16.89	20240219	2490	12.65	20240419	4490	-37.53	20230821	2490	12.65	20240419	2.94	N	037030	1000	206 억	84955	N	N	N	N
19	20240529	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-15	5	-0.53	121713570	43411	76.32	2815	2820	2780	3655	1975	2815	2803.75	0.41	-7487	2851	2832	2816	2797	2781	2825	2790	206	840	1000	2020	5	1	20609402	577	-280.00	0.62	12	0.21	-10.00	4549.00	4490	20230821	-37.64	2490	20240419	12.45	3375	-17.04	20240219	2490	12.45	20240419	4490	-37.64	20230821	2490	12.45	20240419	2.94	N	037030	1000	206 억	84955	N	N	N	N
20	20240529	140444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	0	3	0.00	113368385	40440	71.10	2815	2820	2780	3655	1975	2815	2803.37	0.41	-7412	2851	2832	2816	2797	2781	2825	2790	206	840	1000	2020	5	1	20609402	580	-281.50	0.62	12	0.20	-10.00	4549.00	4490	20230821	-37.31	2490	20240419	13.05	3375	-16.59	20240219	2490	13.05	20240419	4490	-37.31	20230821	2490	13.05	20240419	2.94	N	037030	1000	206 억	84955	N	N	N	N
21	20240529	130442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-5	5	-0.18	104197410	37169	65.35	2815	2820	2780	3655	1975	2815	2803.34	0.41	-6922	2851	2832	2816	2797	2781	2825	2790	206	840	1000	2020	5	1	20609402	579	-281.00	0.62	12	0.18	-10.00	4549.00	4490	20230821	-37.42	2490	20240419	12.85	3375	-16.74	20240219	2490	12.85	20240419	4490	-37.42	20230821	2490	12.85	20240419	2.94	N	037030	1000	206 억	84955	N	N	N	N
22	20240529	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-5	5	-0.18	92544955	33015	58.05	2815	2820	2780	3655	1975	2815	2803.12	0.41	-7400	2851	2832	2816	2797	2781	2825	2790	206	840	1000	2020	5	1	20609402	579	-281.00	0.62	12	0.16	-10.00	4549.00	4490	20230821	-37.42	2490	20240419	12.85	3375	-16.74	20240219	2490	12.85	20240419	4490	-37.42	20230821	2490	12.85	20240419	2.94	N	037030	1000	206 억	84955	N	N	N	N
23	20240529	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	0	3	0.00	88933855	31729	55.79	2815	2820	2780	3655	1975	2815	2802.92	0.41	-6832	2851	2832	2816	2797	2781	2825	2790	206	840	1000	2020	5	1	20609402	580	-281.50	0.62	12	0.15	-10.00	4549.00	4490	20230821	-37.31	2490	20240419	13.05	3375	-16.59	20240219	2490	13.05	20240419	4490	-37.31	20230821	2490	13.05	20240419	2.94	N	037030	1000	206 억	84955	N	N	N	N
24	20240529	100442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-25	5	-0.89	69508145	24762	43.54	2815	2820	2790	3655	1975	2815	2807.05	0.41	-10425	2851	2832	2816	2797	2781	2825	2790	206	840	1000	2020	5	1	20609402	575	-279.00	0.61	12	0.12	-10.00	4549.00	4490	20230821	-37.86	2490	20240419	12.05	3375	-17.33	20240219	2490	12.05	20240419	4490	-37.86	20230821	2490	12.05	20240419	2.94	N	037030	1000	206 억	84955	N	N	N	N
25	20240529	090439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-10	5	-0.36	12322565	4381	7.70	2815	2815	2795	3655	1975	2815	2812.73	0.41	-3890	2851	2832	2816	2797	2781	2825	2790	206	840	1000	2020	5	1	20609402	578	-280.50	0.62	12	0.02	-10.00	4549.00	4490	20230821	-37.53	2490	20240419	12.65	3375	-16.89	20240219	2490	12.65	20240419	4490	-37.53	20230821	2490	12.65	20240419	2.94	N	037030	1000	206 억	84955	N	N	N	N
26	20240528	160440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-20	5	-0.71	159847405	56849	68.21	2830	2835	2800	3685	1985	2835	2811.79	0.45	-7553	2891	2862	2806	2777	2721	2877	2792	206	850	1000	2040	5	1	20609402	580	-281.50	0.62	12	0.28	-10.00	4549.00	4490	20230821	-37.31	2490	20240419	13.05	3375	-16.59	20240219	2490	13.05	20240419	4490	-37.31	20230821	2490	13.05	20240419	2.99	N	037030	1000	206 억	92500	N	N	N	N
27	20240528	150441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-20	5	-0.71	151150620	53757	64.50	2830	2835	2800	3685	1985	2835	2811.74	0.45	-6752	2891	2862	2806	2777	2721	2877	2792	206	850	1000	2040	5	1	20609402	580	-281.50	0.62	12	0.26	-10.00	4549.00	4490	20230821	-37.31	2490	20240419	13.05	3375	-16.59	20240219	2490	13.05	20240419	4490	-37.31	20230821	2490	13.05	20240419	2.99	N	037030	1000	206 억	92500	N	N	N	N
28	20240528	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-35	5	-1.23	130769250	46495	55.78	2830	2835	2800	3685	1985	2835	2812.54	0.45	-3545	2891	2862	2806	2777	2721	2877	2792	206	850	1000	2040	5	1	20609402	577	-280.00	0.62	12	0.23	-10.00	4549.00	4490	20230821	-37.64	2490	20240419	12.45	3375	-17.04	20240219	2490	12.45	20240419	4490	-37.64	20230821	2490	12.45	20240419	2.99	N	037030	1000	206 억	92500	N	N	N	N
29	20240528	130440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-35	5	-1.23	109035250	38752	46.49	2830	2835	2800	3685	1985	2835	2813.67	0.45	-2926	2891	2862	2806	2777	2721	2877	2792	206	850	1000	2040	5	1	20609402	577	-280.00	0.62	12	0.19	-10.00	4549.00	4490	20230821	-37.64	2490	20240419	12.45	3375	-17.04	20240219	2490	12.45	20240419	4490	-37.64	20230821	2490	12.45	20240419	2.99	N	037030	1000	206 억	92500	N	N	N	N
30	20240528	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-25	5	-0.88	95582580	33959	40.74	2830	2835	2805	3685	1985	2835	2814.65	0.45	-2475	2891	2862	2806	2777	2721	2877	2792	206	850	1000	2040	5	1	20609402	579	-281.00	0.62	12	0.16	-10.00	4549.00	4490	20230821	-37.42	2490	20240419	12.85	3375	-16.74	20240219	2490	12.85	20240419	4490	-37.42	20230821	2490	12.85	20240419	2.99	N	037030	1000	206 억	92500	N	N	N	N
31	20240528	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-20	5	-0.71	71857170	25523	30.62	2830	2835	2805	3685	1985	2835	2815.39	0.45	-779	2891	2862	2806	2777	2721	2877	2792	206	850	1000	2040	5	1	20609402	580	-281.50	0.62	12	0.12	-10.00	4549.00	4490	20230821	-37.31	2490	20240419	13.05	3375	-16.59	20240219	2490	13.05	20240419	4490	-37.31	20230821	2490	13.05	20240419	2.99	N	037030	1000	206 억	92500	N	N	N	N
32	20240528	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	-10	5	-0.35	51529050	18300	21.96	2830	2835	2805	3685	1985	2835	2815.80	0.45	1320	2891	2862	2806	2777	2721	2877	2792	206	850	1000	2040	5	1	20609402	582	-282.50	0.62	12	0.09	-10.00	4549.00	4490	20230821	-37.08	2490	20240419	13.45	3375	-16.30	20240219	2490	13.45	20240419	4490	-37.08	20230821	2490	13.45	20240419	2.99	N	037030	1000	206 억	92500	N	N	N	N
33	20240528	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-25	5	-0.88	10049695	3566	4.28	2830	2830	2805	3685	1985	2835	2818.20	0.45	-724	2891	2862	2806	2777	2721	2877	2792	206	850	1000	2040	5	1	20609402	579	-281.00	0.62	12	0.02	-10.00	4549.00	4490	20230821	-37.42	2490	20240419	12.85	3375	-16.74	20240219	2490	12.85	20240419	4490	-37.42	20230821	2490	12.85	20240419	2.99	N	037030	1000	206 억	92500	N	N	N	N
34	20240527	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	60	2	2.16	231514235	82872	101.35	2790	2835	2750	3605	1945	2775	2793.60	0.52	-13478	2845	2810	2775	2740	2705	2792	2722	206	830	1000	1990	5	1	20609402	584	-283.50	0.62	12	0.40	-10.00	4549.00	4490	20230821	-36.86	2490	20240419	13.86	3375	-16.00	20240219	2490	13.86	20240419	4490	-36.86	20230821	2490	13.86	20240419	3.04	N	037030	1000	206 억	106196	N	N	N	N
35	20240527	150441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	35	2	1.26	201976795	72405	88.55	2790	2820	2750	3605	1945	2775	2789.54	0.52	-13821	2845	2810	2775	2740	2705	2792	2722	206	830	1000	1990	5	1	20609402	579	-281.00	0.62	12	0.35	-10.00	4549.00	4490	20230821	-37.42	2490	20240419	12.85	3375	-16.74	20240219	2490	12.85	20240419	4490	-37.42	20230821	2490	12.85	20240419	3.04	N	037030	1000	206 억	106196	N	N	N	N
36	20240527	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	20	2	0.72	173811245	62361	76.26	2790	2820	2750	3605	1945	2775	2787.18	0.52	-12962	2845	2810	2775	2740	2705	2792	2722	206	830	1000	1990	5	1	20609402	576	-279.50	0.61	12	0.30	-10.00	4549.00	4490	20230821	-37.75	2490	20240419	12.25	3375	-17.19	20240219	2490	12.25	20240419	4490	-37.75	20230821	2490	12.25	20240419	3.04	N	037030	1000	206 억	106196	N	N	N	N
37	20240527	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	20	2	0.72	134191225	48166	58.90	2790	2820	2750	3605	1945	2775	2786.02	0.52	-11475	2845	2810	2775	2740	2705	2792	2722	206	830	1000	1990	5	1	20609402	576	-279.50	0.61	12	0.23	-10.00	4549.00	4490	20230821	-37.75	2490	20240419	12.25	3375	-17.19	20240219	2490	12.25	20240419	4490	-37.75	20230821	2490	12.25	20240419	3.04	N	037030	1000	206 억	106196	N	N	N	N
38	20240527	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	5	2	0.18	112143110	40262	49.24	2790	2820	2750	3605	1945	2775	2785.33	0.52	-6861	2845	2810	2775	2740	2705	2792	2722	206	830	1000	1990	5	1	20609402	573	-278.00	0.61	12	0.20	-10.00	4549.00	4490	20230821	-38.08	2490	20240419	11.65	3375	-17.63	20240219	2490	11.65	20240419	4490	-38.08	20230821	2490	11.65	20240419	3.04	N	037030	1000	206 억	106196	N	N	N	N
39	20240527	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	25	2	0.90	83887255	30156	36.88	2790	2820	2750	3605	1945	2775	2781.78	0.52	-4287	2845	2810	2775	2740	2705	2792	2722	206	830	1000	1990	5	1	20609402	577	-280.00	0.62	12	0.15	-10.00	4549.00	4490	20230821	-37.64	2490	20240419	12.45	3375	-17.04	20240219	2490	12.45	20240419	4490	-37.64	20230821	2490	12.45	20240419	3.04	N	037030	1000	206 억	106196	N	N	N	N
40	20240527	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	5	2	0.18	57867155	20846	25.49	2790	2820	2750	3605	1945	2775	2775.94	0.52	-942	2845	2810	2775	2740	2705	2792	2722	206	830	1000	1990	5	1	20609402	573	-278.00	0.61	12	0.10	-10.00	4549.00	4490	20230821	-38.08	2490	20240419	11.65	3375	-17.63	20240219	2490	11.65	20240419	4490	-38.08	20230821	2490	11.65	20240419	3.04	N	037030	1000	206 억	106196	N	N	N	N
41	20240527	090439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	15	2	0.54	5071835	1814	2.22	2790	2820	2775	3605	1945	2775	2795.94	0.52	22	2845	2810	2775	2740	2705	2792	2722	206	830	1000	1990	5	1	20609402	575	-279.00	0.61	12	0.01	-10.00	4549.00	4490	20230821	-37.86	2490	20240419	12.05	3375	-17.33	20240219	2490	12.05	20240419	4490	-37.86	20230821	2490	12.05	20240419	3.04	N	037030	1000	206 억	106196	N	N	N	N
42	20240524	160419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-5	5	-0.18	226970940	81751	108.06	2790	2810	2740	3610	1950	2780	2776.37	0.48	7740	2863	2821	2788	2746	2713	2817	2742	206	830	1000	2000	5	1	20609402	572	-277.50	0.61	12	0.40	-10.00	4549.00	4490	20230821	-38.20	2490	20240419	11.45	3375	-17.78	20240219	2490	11.45	20240419	4490	-38.20	20230821	2490	11.45	20240419	3.18	N	037030	1000	206 억	98267	N	N	N	N
43	20240524	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-5	5	-0.18	217338530	78277	103.47	2790	2810	2740	3610	1950	2780	2776.53	0.48	7547	2863	2821	2788	2746	2713	2817	2742	206	830	1000	2000	5	1	20609402	572	-277.50	0.61	12	0.38	-10.00	4549.00	4490	20230821	-38.20	2490	20240419	11.45	3375	-17.78	20240219	2490	11.45	20240419	4490	-38.20	20230821	2490	11.45	20240419	3.18	N	037030	1000	206 억	98267	N	N	N	N
44	20240524	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	15	2	0.54	192233940	69217	91.49	2790	2810	2740	3610	1950	2780	2777.26	0.48	6582	2863	2821	2788	2746	2713	2817	2742	206	830	1000	2000	5	1	20609402	576	-279.50	0.61	12	0.34	-10.00	4549.00	4490	20230821	-37.75	2490	20240419	12.25	3375	-17.19	20240219	2490	12.25	20240419	4490	-37.75	20230821	2490	12.25	20240419	3.18	N	037030	1000	206 억	98267	N	N	N	N
45	20240524	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	20	2	0.72	176096685	63460	83.88	2790	2810	2740	3610	1950	2780	2774.92	0.48	7648	2863	2821	2788	2746	2713	2817	2742	206	830	1000	2000	5	1	20609402	577	-280.00	0.62	12	0.31	-10.00	4549.00	4490	20230821	-37.64	2490	20240419	12.45	3375	-17.04	20240219	2490	12.45	20240419	4490	-37.64	20230821	2490	12.45	20240419	3.18	N	037030	1000	206 억	98267	N	N	N	N
46	20240524	120418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	30	2	1.08	134824780	48674	64.34	2790	2810	2740	3610	1950	2780	2769.95	0.48	6364	2863	2821	2788	2746	2713	2817	2742	206	830	1000	2000	5	1	20609402	579	-281.00	0.62	12	0.24	-10.00	4549.00	4490	20230821	-37.42	2490	20240419	12.85	3375	-16.74	20240219	2490	12.85	20240419	4490	-37.42	20230821	2490	12.85	20240419	3.18	N	037030	1000	206 억	98267	N	N	N	N
47	20240524	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	10	2	0.36	115081930	41620	55.01	2790	2800	2740	3610	1950	2780	2765.06	0.48	6713	2863	2821	2788	2746	2713	2817	2742	206	830	1000	2000	5	1	20609402	575	-279.00	0.61	12	0.20	-10.00	4549.00	4490	20230821	-37.86	2490	20240419	12.05	3375	-17.33	20240219	2490	12.05	20240419	4490	-37.86	20230821	2490	12.05	20240419	3.18	N	037030	1000	206 억	98267	N	N	N	N
48	20240524	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	5	2	0.18	96871385	35099	46.39	2790	2800	2740	3610	1950	2780	2759.95	0.48	6764	2863	2821	2788	2746	2713	2817	2742	206	830	1000	2000	5	1	20609402	574	-278.50	0.61	12	0.17	-10.00	4549.00	4490	20230821	-37.97	2490	20240419	11.85	3375	-17.48	20240219	2490	11.85	20240419	4490	-37.97	20230821	2490	11.85	20240419	3.18	N	037030	1000	206 억	98267	N	N	N	N
49	20240524	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	0	3	0.00	7355035	2639	3.49	2790	2800	2780	3610	1950	2780	2787.06	0.48	-763	2863	2821	2788	2746	2713	2817	2742	206	830	1000	2000	5	1	20609402	573	-278.00	0.61	12	0.01	-10.00	4549.00	4490	20230821	-38.08	2490	20240419	11.65	3375	-17.63	20240219	2490	11.65	20240419	4490	-38.08	20230821	2490	11.65	20240419	3.18	N	037030	1000	206 억	98267	N	N	N	N
50	20240523	160416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-5	5	-0.18	210522925	75580	44.00	2780	2830	2755	3620	1950	2785	2785.43	0.37	21426	2925	2855	2820	2750	2715	2837	2732	206	835	1000	2000	5	1	20609402	573	-278.00	0.61	12	0.37	-10.00	4549.00	4490	20230821	-38.08	2490	20240419	11.65	3375	-17.63	20240219	2490	11.65	20240419	4490	-38.08	20230821	2490	11.65	20240419	3.13	N	037030	1000	206 억	76865	N	N	N	N
51	20240523	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-5	5	-0.18	193127495	69322	40.36	2780	2830	2755	3620	1950	2785	2785.95	0.37	20835	2925	2855	2820	2750	2715	2837	2732	206	835	1000	2000	5	1	20609402	573	-278.00	0.61	12	0.34	-10.00	4549.00	4490	20230821	-38.08	2490	20240419	11.65	3375	-17.63	20240219	2490	11.65	20240419	4490	-38.08	20230821	2490	11.65	20240419	3.13	N	037030	1000	206 억	76865	N	N	N	N
52	20240523	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	0	3	0.00	159594000	57277	33.35	2780	2830	2755	3620	1950	2785	2786.35	0.37	19633	2925	2855	2820	2750	2715	2837	2732	206	835	1000	2000	5	1	20609402	574	-278.50	0.61	12	0.28	-10.00	4549.00	4490	20230821	-37.97	2490	20240419	11.85	3375	-17.48	20240219	2490	11.85	20240419	4490	-37.97	20230821	2490	11.85	20240419	3.13	N	037030	1000	206 억	76865	N	N	N	N
53	20240523	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	25	2	0.90	122901930	44119	25.69	2780	2830	2755	3620	1950	2785	2785.69	0.37	15728	2925	2855	2820	2750	2715	2837	2732	206	835	1000	2000	5	1	20609402	579	-281.00	0.62	12	0.21	-10.00	4549.00	4490	20230821	-37.42	2490	20240419	12.85	3375	-16.74	20240219	2490	12.85	20240419	4490	-37.42	20230821	2490	12.85	20240419	3.13	N	037030	1000	206 억	76865	N	N	N	N
54	20240523	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	35	2	1.26	113483085	40769	23.74	2780	2830	2755	3620	1950	2785	2783.56	0.37	16262	2925	2855	2820	2750	2715	2837	2732	206	835	1000	2000	5	1	20609402	581	-282.00	0.62	12	0.20	-10.00	4549.00	4490	20230821	-37.19	2490	20240419	13.25	3375	-16.44	20240219	2490	13.25	20240419	4490	-37.19	20230821	2490	13.25	20240419	3.13	N	037030	1000	206 억	76865	N	N	N	N
55	20240523	110416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	30	2	1.08	106201415	38187	22.23	2780	2815	2755	3620	1950	2785	2781.09	0.37	16235	2925	2855	2820	2750	2715	2837	2732	206	835	1000	2000	5	1	20609402	580	-281.50	0.62	12	0.19	-10.00	4549.00	4490	20230821	-37.31	2490	20240419	13.05	3375	-16.59	20240219	2490	13.05	20240419	4490	-37.31	20230821	2490	13.05	20240419	3.13	N	037030	1000	206 억	76865	N	N	N	N
56	20240523	100416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	10	2	0.36	73937990	26676	15.53	2780	2805	2755	3620	1950	2785	2771.70	0.37	9313	2925	2855	2820	2750	2715	2837	2732	206	835	1000	2000	5	1	20609402	576	-279.50	0.61	12	0.13	-10.00	4549.00	4490	20230821	-37.75	2490	20240419	12.25	3375	-17.19	20240219	2490	12.25	20240419	4490	-37.75	20230821	2490	12.25	20240419	3.13	N	037030	1000	206 억	76865	N	N	N	N
57	20240523	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-15	5	-0.54	6908415	2488	1.45	2780	2785	2770	3620	1950	2785	2776.69	0.37	-41	2925	2855	2820	2750	2715	2837	2732	206	835	1000	2000	5	1	20609402	571	-277.00	0.61	12	0.01	-10.00	4549.00	4490	20230821	-38.31	2490	20240419	11.24	3375	-17.93	20240219	2490	11.24	20240419	4490	-38.31	20230821	2490	11.24	20240419	3.13	N	037030	1000	206 억	76865	N	N	N	N
58	20240522	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-80	5	-2.79	482670640	170420	149.15	2845	2890	2785	3720	2010	2865	2832.24	0.38	-591	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	574	-278.50	0.61	12	0.83	-10.00	4549.00	4490	20230821	-37.97	2490	20240419	11.85	3375	-17.48	20240219	2490	11.85	20240419	4490	-37.97	20230821	2490	11.85	20240419	3.37	N	037030	1000	206 억	77434	N	N	N	N
59	20240522	150416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-60	5	-2.09	455102665	160538	140.50	2845	2890	2790	3720	2010	2865	2834.86	0.38	-1434	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	578	-280.50	0.62	12	0.78	-10.00	4549.00	4490	20230821	-37.53	2490	20240419	12.65	3375	-16.89	20240219	2490	12.65	20240419	4490	-37.53	20230821	2490	12.65	20240419	3.37	N	037030	1000	206 억	77434	N	N	N	N
60	20240522	140417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	-25	5	-0.87	257634005	90539	79.24	2845	2890	2815	3720	2010	2865	2845.56	0.38	-4116	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	585	-284.00	0.62	12	0.44	-10.00	4549.00	4490	20230821	-36.75	2490	20240419	14.06	3375	-15.85	20240219	2490	14.06	20240419	4490	-36.75	20230821	2490	14.06	20240419	3.37	N	037030	1000	206 억	77434	N	N	N	N
61	20240522	130414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	0	3	0.00	107975280	37811	33.09	2845	2890	2830	3720	2010	2865	2855.66	0.38	-4666	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	590	-286.50	0.63	12	0.18	-10.00	4549.00	4490	20230821	-36.19	2490	20240419	15.06	3375	-15.11	20240219	2490	15.06	20240419	4490	-36.19	20230821	2490	15.06	20240419	3.37	N	037030	1000	206 억	77434	N	N	N	N
62	20240522	120414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	10	2	0.35	100898900	35331	30.92	2845	2890	2830	3720	2010	2865	2855.82	0.38	-4636	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	593	-287.50	0.63	12	0.17	-10.00	4549.00	4490	20230821	-35.97	2490	20240419	15.46	3375	-14.81	20240219	2490	15.46	20240419	4490	-35.97	20230821	2490	15.46	20240419	3.37	N	037030	1000	206 억	77434	N	N	N	N
63	20240522	110416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	-5	5	-0.17	81232390	28478	24.92	2845	2890	2830	3720	2010	2865	2852.46	0.38	-1203	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	589	-286.00	0.63	12	0.14	-10.00	4549.00	4490	20230821	-36.30	2490	20240419	14.86	3375	-15.26	20240219	2490	14.86	20240419	4490	-36.30	20230821	2490	14.86	20240419	3.37	N	037030	1000	206 억	77434	N	N	N	N
64	20240522	100416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-35	5	-1.22	59625610	20926	18.31	2845	2890	2830	3720	2010	2865	2849.36	0.38	-895	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	583	-283.00	0.62	12	0.10	-10.00	4549.00	4490	20230821	-36.97	2490	20240419	13.65	3375	-16.15	20240219	2490	13.65	20240419	4490	-36.97	20230821	2490	13.65	20240419	3.37	N	037030	1000	206 억	77434	N	N	N	N
65	20240522	090415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	5	2	0.17	2563475	899	0.79	2845	2870	2845	3720	2010	2865	2851.47	0.38	-132	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	591	-287.00	0.63	12	0.00	-10.00	4549.00	4490	20230821	-36.08	2490	20240419	15.26	3375	-14.96	20240219	2490	15.26	20240419	4490	-36.08	20230821	2490	15.26	20240419	3.37	N	037030	1000	206 억	77434	N	N	N	N
66	20240521	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	-40	5	-1.38	326673635	113710	38.49	2900	2915	2845	3775	2035	2905	2872.87	0.33	9160	2991	2947	2891	2847	2791	2970	2870	206	870	1000	2090	5	1	20609402	590	-286.50	0.63	12	0.55	-10.00	4549.00	4490	20230821	-36.19	2490	20240419	15.06	3375	-15.11	20240219	2490	15.06	20240419	4490	-36.19	20230821	2490	15.06	20240419	3.80	N	037030	1000	206 억	67853	N	N	N	N
67	20240521	150415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	-45	5	-1.55	317307740	110440	37.38	2900	2915	2845	3775	2035	2905	2873.12	0.33	8907	2991	2947	2891	2847	2791	2970	2870	206	870	1000	2090	5	1	20609402	589	-286.00	0.63	12	0.54	-10.00	4549.00	4490	20230821	-36.30	2490	20240419	14.86	3375	-15.26	20240219	2490	14.86	20240419	4490	-36.30	20230821	2490	14.86	20240419	3.80	N	037030	1000	206 억	67853	N	N	N	N
68	20240521	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	-35	5	-1.20	298516210	103871	35.16	2900	2915	2845	3775	2035	2905	2873.91	0.33	7930	2991	2947	2891	2847	2791	2970	2870	206	870	1000	2090	5	1	20609402	591	-287.00	0.63	12	0.50	-10.00	4549.00	4490	20230821	-36.08	2490	20240419	15.26	3375	-14.96	20240219	2490	15.26	20240419	4490	-36.08	20230821	2490	15.26	20240419	3.80	N	037030	1000	206 억	67853	N	N	N	N
69	20240521	130414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	-40	5	-1.38	279611780	97263	32.92	2900	2915	2845	3775	2035	2905	2874.80	0.33	7852	2991	2947	2891	2847	2791	2970	2870	206	870	1000	2090	5	1	20609402	590	-286.50	0.63	12	0.47	-10.00	4549.00	4490	20230821	-36.19	2490	20240419	15.06	3375	-15.11	20240219	2490	15.06	20240419	4490	-36.19	20230821	2490	15.06	20240419	3.80	N	037030	1000	206 억	67853	N	N	N	N
70	20240521	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	-30	5	-1.03	237995530	82767	28.01	2900	2915	2845	3775	2035	2905	2875.49	0.33	7549	2991	2947	2891	2847	2791	2970	2870	206	870	1000	2090	5	1	20609402	593	-287.50	0.63	12	0.40	-10.00	4549.00	4490	20230821	-35.97	2490	20240419	15.46	3375	-14.81	20240219	2490	15.46	20240419	4490	-35.97	20230821	2490	15.46	20240419	3.80	N	037030	1000	206 억	67853	N	N	N	N
71	20240521	110416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	-20	5	-0.69	224551335	78076	26.43	2900	2915	2845	3775	2035	2905	2876.06	0.33	6203	2991	2947	2891	2847	2791	2970	2870	206	870	1000	2090	5	1	20609402	595	-288.50	0.63	12	0.38	-10.00	4549.00	4490	20230821	-35.75	2490	20240419	15.86	3375	-14.52	20240219	2490	15.86	20240419	4490	-35.75	20230821	2490	15.86	20240419	3.80	N	037030	1000	206 억	67853	N	N	N	N
72	20240521	100415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	-25	5	-0.86	151630825	52601	17.80	2900	2915	2865	3775	2035	2905	2882.66	0.33	6321	2991	2947	2891	2847	2791	2970	2870	206	870	1000	2090	5	1	20609402	594	-288.00	0.63	12	0.26	-10.00	4549.00	4490	20230821	-35.86	2490	20240419	15.66	3375	-14.67	20240219	2490	15.66	20240419	4490	-35.86	20230821	2490	15.66	20240419	3.80	N	037030	1000	206 억	67853	N	N	N	N
73	20240521	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	0	3	0.00	17837085	6161	2.09	2900	2905	2885	3775	2035	2905	2895.16	0.33	-252	2991	2947	2891	2847	2791	2970	2870	206	870	1000	2090	5	1	20609402	599	-290.50	0.64	12	0.03	-10.00	4549.00	4490	20230821	-35.30	2490	20240419	16.67	3375	-13.93	20240219	2490	16.67	20240419	4490	-35.30	20230821	2490	16.67	20240419	3.80	N	037030	1000	206 억	67853	N	N	N	N
74	20240517	160416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	95	2	3.45	3546403225	1231060	1787.25	2830	2985	2805	3575	1925	2750	2880.78	0.38	-18837	2773	2761	2743	2731	2713	2767	2737	206	825	1000	1980	5	1	20609402	586	-284.50	0.63	12	5.97	-10.00	4549.00	4490	20230821	-36.64	2490	20240419	14.26	3375	-15.70	20240219	2490	14.26	20240419	4490	-36.64	20230821	2490	14.26	20240419	3.71	N	037030	1000	206 억	78267	N	N	N	N
75	20240517	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	105	2	3.82	3480040205	1207755	1753.42	2830	2985	2805	3575	1925	2750	2881.41	0.38	-27931	2773	2761	2743	2731	2713	2767	2737	206	825	1000	1980	5	1	20609402	588	-285.50	0.63	12	5.86	-10.00	4549.00	4490	20230821	-36.41	2490	20240419	14.66	3375	-15.41	20240219	2490	14.66	20240419	4490	-36.41	20230821	2490	14.66	20240419	3.71	N	037030	1000	206 억	78267	N	N	N	N
76	20240517	140411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	95	2	3.45	3405066915	1181458	1715.24	2830	2985	2805	3575	1925	2750	2882.09	0.38	-30150	2773	2761	2743	2731	2713	2767	2737	206	825	1000	1980	5	1	20609402	586	-284.50	0.63	12	5.73	-10.00	4549.00	4490	20230821	-36.64	2490	20240419	14.26	3375	-15.70	20240219	2490	14.26	20240419	4490	-36.64	20230821	2490	14.26	20240419	3.71	N	037030	1000	206 억	78267	N	N	N	N
77	20240517	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	110	2	4.00	3203178985	1110826	1612.70	2830	2985	2805	3575	1925	2750	2883.60	0.38	-50173	2773	2761	2743	2731	2713	2767	2737	206	825	1000	1980	5	1	20609402	589	-286.00	0.63	12	5.39	-10.00	4549.00	4490	20230821	-36.30	2490	20240419	14.86	3375	-15.26	20240219	2490	14.86	20240419	4490	-36.30	20230821	2490	14.86	20240419	3.71	N	037030	1000	206 억	78267	N	N	N	N
78	20240517	120410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	110	2	4.00	3042455965	1054595	1531.06	2830	2985	2805	3575	1925	2750	2884.95	0.38	-46892	2773	2761	2743	2731	2713	2767	2737	206	825	1000	1980	5	1	20609402	589	-286.00	0.63	12	5.12	-10.00	4549.00	4490	20230821	-36.30	2490	20240419	14.86	3375	-15.26	20240219	2490	14.86	20240419	4490	-36.30	20230821	2490	14.86	20240419	3.71	N	037030	1000	206 억	78267	N	N	N	N
79	20240517	110410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	75	2	2.73	2977643140	1031783	1497.94	2830	2985	2805	3575	1925	2750	2885.92	0.38	-46941	2773	2761	2743	2731	2713	2767	2737	206	825	1000	1980	5	1	20609402	582	-282.50	0.62	12	5.01	-10.00	4549.00	4490	20230821	-37.08	2490	20240419	13.45	3375	-16.30	20240219	2490	13.45	20240419	4490	-37.08	20230821	2490	13.45	20240419	3.71	N	037030	1000	206 억	78267	N	N	N	N
80	20240517	100407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	110	2	4.00	2715969505	939744	1364.32	2830	2985	2805	3575	1925	2750	2890.12	0.38	-36487	2773	2761	2743	2731	2713	2767	2737	206	825	1000	1980	5	1	20609402	589	-286.00	0.63	12	4.56	-10.00	4549.00	4490	20230821	-36.30	2490	20240419	14.86	3375	-15.26	20240219	2490	14.86	20240419	4490	-36.30	20230821	2490	14.86	20240419	3.71	N	037030	1000	206 억	78267	N	N	N	N
81	20240517	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	220	2	8.00	1325892855	454050	659.19	2830	2985	2830	3575	1925	2750	2920.15	0.38	3373	2773	2761	2743	2731	2713	2767	2737	206	825	1000	1980	5	1	20609402	612	-297.00	0.65	12	2.20	-10.00	4549.00	4490	20230821	-33.85	2490	20240419	19.28	3375	-12.00	20240219	2490	19.28	20240419	4490	-33.85	20230821	2490	19.28	20240419	3.71	N	037030	1000	206 억	78267	N	N	N	N
82	20240516	160408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	10	2	0.36	177657255	64790	120.94	2735	2755	2725	3560	1920	2740	2742.05	0.36	4523	2773	2756	2733	2716	2693	2765	2725	206	820	1000	1970	5	1	20609402	567	-275.00	0.60	12	0.31	-10.00	4549.00	4490	20230821	-38.75	2490	20240419	10.44	3375	-18.52	20240219	2490	10.44	20240419	4490	-38.75	20230821	2490	10.44	20240419	3.67	N	037030	1000	206 억	73796	N	N	N	N
83	20240516	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	15	2	0.55	173483450	63272	118.10	2735	2755	2725	3560	1920	2740	2741.87	0.36	4651	2773	2756	2733	2716	2693	2765	2725	206	820	1000	1970	5	1	20609402	568	-275.50	0.61	12	0.31	-10.00	4549.00	4490	20230821	-38.64	2490	20240419	10.64	3375	-18.37	20240219	2490	10.64	20240419	4490	-38.64	20230821	2490	10.64	20240419	3.67	N	037030	1000	206 억	73796	N	N	N	N
84	20240516	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	10	2	0.36	92744865	33870	63.22	2735	2750	2725	3560	1920	2740	2738.26	0.36	-1119	2773	2756	2733	2716	2693	2765	2725	206	820	1000	1970	5	1	20609402	567	-275.00	0.60	12	0.16	-10.00	4549.00	4490	20230821	-38.75	2490	20240419	10.44	3375	-18.52	20240219	2490	10.44	20240419	4490	-38.75	20230821	2490	10.44	20240419	3.67	N	037030	1000	206 억	73796	N	N	N	N
85	20240516	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	5	2	0.18	63241745	23130	43.17	2735	2745	2725	3560	1920	2740	2734.19	0.36	-1511	2773	2756	2733	2716	2693	2765	2725	206	820	1000	1970	5	1	20609402	566	-274.50	0.60	12	0.11	-10.00	4549.00	4490	20230821	-38.86	2490	20240419	10.24	3375	-18.67	20240219	2490	10.24	20240419	4490	-38.86	20230821	2490	10.24	20240419	3.67	N	037030	1000	206 억	73796	N	N	N	N
86	20240516	120407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-10	5	-0.36	49803110	18212	33.99	2735	2745	2725	3560	1920	2740	2734.63	0.36	-1387	2773	2756	2733	2716	2693	2765	2725	206	820	1000	1970	5	1	20609402	563	-273.00	0.60	12	0.09	-10.00	4549.00	4490	20230821	-39.20	2490	20240419	9.64	3375	-19.11	20240219	2490	9.64	20240419	4490	-39.20	20230821	2490	9.64	20240419	3.67	N	037030	1000	206 억	73796	N	N	N	N
87	20240516	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-10	5	-0.36	38098890	13929	26.00	2735	2745	2730	3560	1920	2740	2735.22	0.36	-1424	2773	2756	2733	2716	2693	2765	2725	206	820	1000	1970	5	1	20609402	563	-273.00	0.60	12	0.07	-10.00	4549.00	4490	20230821	-39.20	2490	20240419	9.64	3375	-19.11	20240219	2490	9.64	20240419	4490	-39.20	20230821	2490	9.64	20240419	3.67	N	037030	1000	206 억	73796	N	N	N	N
88	20240516	100407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	0	3	0.00	23872905	8729	16.29	2735	2745	2730	3560	1920	2740	2734.90	0.36	-287	2773	2756	2733	2716	2693	2765	2725	206	820	1000	1970	5	1	20609402	565	-274.00	0.60	12	0.04	-10.00	4549.00	4490	20230821	-38.98	2490	20240419	10.04	3375	-18.81	20240219	2490	10.04	20240419	4490	-38.98	20230821	2490	10.04	20240419	3.67	N	037030	1000	206 억	73796	N	N	N	N
89	20240516	090407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	5	2	0.18	2817490	1028	1.92	2735	2745	2735	3560	1920	2740	2740.75	0.36	144	2773	2756	2733	2716	2693	2765	2725	206	820	1000	1970	5	1	20609402	566	-274.50	0.60	12	0.00	-10.00	4549.00	4490	20230821	-38.86	2490	20240419	10.24	3375	-18.67	20240219	2490	10.24	20240419	4490	-38.86	20230821	2490	10.24	20240419	3.67	N	037030	1000	206 억	73796	N	N	N	N
90	20240514	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	0	3	0.00	142932885	52425	43.54	2720	2750	2710	3560	1920	2740	2726.33	0.33	5382	2806	2772	2736	2702	2666	2790	2720	206	820	1000	1970	5	1	20609402	565	-274.00	0.60	12	0.25	-10.00	4549.00	4490	20230821	-38.98	2490	20240419	10.04	3375	-18.81	20240219	2490	10.04	20240419	4490	-38.98	20230821	2490	10.04	20240419	3.66	N	037030	1000	206 억	68420	N	N	N	N
91	20240514	150413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-15	5	-0.55	127553495	46793	38.87	2720	2750	2710	3560	1920	2740	2725.91	0.33	6821	2806	2772	2736	2702	2666	2790	2720	206	820	1000	1970	5	1	20609402	562	-272.50	0.60	12	0.23	-10.00	4549.00	4490	20230821	-39.31	2490	20240419	9.44	3375	-19.26	20240219	2490	9.44	20240419	4490	-39.31	20230821	2490	9.44	20240419	3.66	N	037030	1000	206 억	68420	N	N	N	N
92	20240514	140412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	0	3	0.00	116393350	42706	35.47	2720	2750	2710	3560	1920	2740	2725.46	0.33	7029	2806	2772	2736	2702	2666	2790	2720	206	820	1000	1970	5	1	20609402	565	-274.00	0.60	12	0.21	-10.00	4549.00	4490	20230821	-38.98	2490	20240419	10.04	3375	-18.81	20240219	2490	10.04	20240419	4490	-38.98	20230821	2490	10.04	20240419	3.66	N	037030	1000	206 억	68420	N	N	N	N
93	20240514	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-15	5	-0.55	97843780	35910	29.83	2720	2750	2710	3560	1920	2740	2724.69	0.33	8706	2806	2772	2736	2702	2666	2790	2720	206	820	1000	1970	5	1	20609402	562	-272.50	0.60	12	0.17	-10.00	4549.00	4490	20230821	-39.31	2490	20240419	9.44	3375	-19.26	20240219	2490	9.44	20240419	4490	-39.31	20230821	2490	9.44	20240419	3.66	N	037030	1000	206 억	68420	N	N	N	N
94	20240514	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	-5	5	-0.18	64932555	23848	19.81	2720	2735	2710	3560	1920	2740	2722.77	0.33	7617	2806	2772	2736	2702	2666	2790	2720	206	820	1000	1970	5	1	20609402	564	-273.50	0.60	12	0.12	-10.00	4549.00	4490	20230821	-39.09	2490	20240419	9.84	3375	-18.96	20240219	2490	9.84	20240419	4490	-39.09	20230821	2490	9.84	20240419	3.66	N	037030	1000	206 억	68420	N	N	N	N
95	20240514	110411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-20	5	-0.73	53860610	19791	16.44	2720	2735	2710	3560	1920	2740	2721.47	0.33	7766	2806	2772	2736	2702	2666	2790	2720	206	820	1000	1970	5	1	20609402	561	-272.00	0.60	12	0.10	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	3.66	N	037030	1000	206 억	68420	N	N	N	N
96	20240514	100410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-10	5	-0.36	42166990	15503	12.88	2720	2730	2710	3560	1920	2740	2719.92	0.33	7957	2806	2772	2736	2702	2666	2790	2720	206	820	1000	1970	5	1	20609402	563	-273.00	0.60	12	0.08	-10.00	4549.00	4490	20230821	-39.20	2490	20240419	9.64	3375	-19.11	20240219	2490	9.64	20240419	4490	-39.20	20230821	2490	9.64	20240419	3.66	N	037030	1000	206 억	68420	N	N	N	N
97	20240514	090411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-20	5	-0.73	8644160	3178	2.64	2720	2720	2720	3560	1920	2740	2720.00	0.33	1560	2806	2772	2736	2702	2666	2790	2720	206	820	1000	1970	5	1	20609402	561	-272.00	0.60	12	0.02	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	3.66	N	037030	1000	206 억	68420	N	N	N	N
98	20240513	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	30	2	1.11	328836290	120364	142.88	2710	2770	2700	3520	1900	2710	2732.02	0.33	-395	2786	2747	2721	2682	2656	2735	2670	206	810	1000	1950	5	1	20609402	565	-274.00	0.60	12	0.58	-10.00	4549.00	4490	20230821	-38.98	2490	20240419	10.04	3375	-18.81	20240219	2490	10.04	20240419	4490	-38.98	20230821	2490	10.04	20240419	3.60	N	037030	1000	206 억	68957	N	N	N	N
99	20240513	150412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	5	2	0.18	313984055	114940	136.45	2710	2770	2700	3520	1900	2710	2731.72	0.33	121	2786	2747	2721	2682	2656	2735	2670	206	810	1000	1950	5	1	20609402	560	-271.50	0.60	12	0.56	-10.00	4549.00	4490	20230821	-39.53	2490	20240419	9.04	3375	-19.56	20240219	2490	9.04	20240419	4490	-39.53	20230821	2490	9.04	20240419	3.60	N	037030	1000	206 억	68957	N	N	N	N
100	20240513	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	15	2	0.55	287652870	105293	124.99	2710	2770	2700	3520	1900	2710	2731.93	0.33	1893	2786	2747	2721	2682	2656	2735	2670	206	810	1000	1950	5	1	20609402	562	-272.50	0.60	12	0.51	-10.00	4549.00	4490	20230821	-39.31	2490	20240419	9.44	3375	-19.26	20240219	2490	9.44	20240419	4490	-39.31	20230821	2490	9.44	20240419	3.60	N	037030	1000	206 억	68957	N	N	N	N
101	20240513	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	5	2	0.18	253433800	92696	110.04	2710	2770	2700	3520	1900	2710	2734.03	0.33	4810	2786	2747	2721	2682	2656	2735	2670	206	810	1000	1950	5	1	20609402	560	-271.50	0.60	12	0.45	-10.00	4549.00	4490	20230821	-39.53	2490	20240419	9.04	3375	-19.56	20240219	2490	9.04	20240419	4490	-39.53	20230821	2490	9.04	20240419	3.60	N	037030	1000	206 억	68957	N	N	N	N
102	20240513	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	5	2	0.18	223372035	81612	96.88	2710	2770	2700	3520	1900	2710	2737.00	0.33	4400	2786	2747	2721	2682	2656	2735	2670	206	810	1000	1950	5	1	20609402	560	-271.50	0.60	12	0.40	-10.00	4549.00	4490	20230821	-39.53	2490	20240419	9.04	3375	-19.56	20240219	2490	9.04	20240419	4490	-39.53	20230821	2490	9.04	20240419	3.60	N	037030	1000	206 억	68957	N	N	N	N
103	20240513	110409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	15	2	0.55	211313810	77164	91.60	2710	2770	2700	3520	1900	2710	2738.50	0.33	3822	2786	2747	2721	2682	2656	2735	2670	206	810	1000	1950	5	1	20609402	562	-272.50	0.60	12	0.37	-10.00	4549.00	4490	20230821	-39.31	2490	20240419	9.44	3375	-19.26	20240219	2490	9.44	20240419	4490	-39.31	20230821	2490	9.44	20240419	3.60	N	037030	1000	206 억	68957	N	N	N	N
104	20240513	100411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	30	2	1.11	161195430	58755	69.75	2710	2770	2700	3520	1900	2710	2743.52	0.33	5846	2786	2747	2721	2682	2656	2735	2670	206	810	1000	1950	5	1	20609402	565	-274.00	0.60	12	0.29	-10.00	4549.00	4490	20230821	-38.98	2490	20240419	10.04	3375	-18.81	20240219	2490	10.04	20240419	4490	-38.98	20230821	2490	10.04	20240419	3.60	N	037030	1000	206 억	68957	N	N	N	N
105	20240513	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	15	2	0.55	2759005	1018	1.21	2710	2725	2710	3520	1900	2710	2710.22	0.33	22	2786	2747	2721	2682	2656	2735	2670	206	810	1000	1950	5	1	20609402	562	-272.50	0.60	12	0.00	-10.00	4549.00	4490	20230821	-39.31	2490	20240419	9.44	3375	-19.26	20240219	2490	9.44	20240419	4490	-39.31	20230821	2490	9.44	20240419	3.60	N	037030	1000	206 억	68957	N	N	N	N
106	20240510	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-10	5	-0.37	227538820	83550	107.78	2730	2760	2695	3535	1905	2720	2723.39	0.35	-3608	2763	2741	2723	2701	2683	2732	2692	206	815	1000	1950	5	1	20609402	559	-271.00	0.60	12	0.41	-10.00	4549.00	4490	20230821	-39.64	2490	20240419	8.84	3375	-19.70	20240219	2490	8.84	20240419	4490	-39.64	20230821	2490	8.84	20240419	3.52	N	037030	1000	206 억	72519	N	N	N	N
107	20240510	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	0	3	0.00	202380100	74275	95.82	2730	2760	2695	3535	1905	2720	2724.74	0.35	-4610	2763	2741	2723	2701	2683	2732	2692	206	815	1000	1950	5	1	20609402	561	-272.00	0.60	12	0.36	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	3.52	N	037030	1000	206 억	72519	N	N	N	N
108	20240510	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	15	2	0.55	175062455	64231	82.86	2730	2760	2695	3535	1905	2720	2725.51	0.35	-5757	2763	2741	2723	2701	2683	2732	2692	206	815	1000	1950	5	1	20609402	564	-273.50	0.60	12	0.31	-10.00	4549.00	4490	20230821	-39.09	2490	20240419	9.84	3375	-18.96	20240219	2490	9.84	20240419	4490	-39.09	20230821	2490	9.84	20240419	3.52	N	037030	1000	206 억	72519	N	N	N	N
109	20240510	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	15	2	0.55	164424780	60327	77.82	2730	2760	2695	3535	1905	2720	2725.56	0.35	-7116	2763	2741	2723	2701	2683	2732	2692	206	815	1000	1950	5	1	20609402	564	-273.50	0.60	12	0.29	-10.00	4549.00	4490	20230821	-39.09	2490	20240419	9.84	3375	-18.96	20240219	2490	9.84	20240419	4490	-39.09	20230821	2490	9.84	20240419	3.52	N	037030	1000	206 억	72519	N	N	N	N
110	20240510	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	20	2	0.74	148929635	54669	70.52	2730	2760	2695	3535	1905	2720	2724.21	0.35	-6009	2763	2741	2723	2701	2683	2732	2692	206	815	1000	1950	5	1	20609402	565	-274.00	0.60	12	0.27	-10.00	4549.00	4490	20230821	-38.98	2490	20240419	10.04	3375	-18.81	20240219	2490	10.04	20240419	4490	-38.98	20230821	2490	10.04	20240419	3.52	N	037030	1000	206 억	72519	N	N	N	N
111	20240510	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-5	5	-0.18	74911810	27668	35.69	2730	2730	2695	3535	1905	2720	2707.53	0.35	-3628	2763	2741	2723	2701	2683	2732	2692	206	815	1000	1950	5	1	20609402	560	-271.50	0.60	12	0.13	-10.00	4549.00	4490	20230821	-39.53	2490	20240419	9.04	3375	-19.56	20240219	2490	9.04	20240419	4490	-39.53	20230821	2490	9.04	20240419	3.52	N	037030	1000	206 억	72519	N	N	N	N
112	20240510	100400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	0	3	0.00	30414060	11197	14.44	2730	2730	2705	3535	1905	2720	2716.27	0.35	-2155	2763	2741	2723	2701	2683	2732	2692	206	815	1000	1950	5	1	20609402	561	-272.00	0.60	12	0.05	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	3.52	N	037030	1000	206 억	72519	N	N	N	N
113	20240510	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	5	2	0.18	51865	19	0.02	2730	2730	2725	3535	1905	2720	2729.74	0.35	-4	2763	2741	2723	2701	2683	2732	2692	206	815	1000	1950	5	1	20609402	562	-272.50	0.60	12	0.00	-10.00	4549.00	4490	20230821	-39.31	2490	20240419	9.44	3375	-19.26	20240219	2490	9.44	20240419	4490	-39.31	20230821	2490	9.44	20240419	3.52	N	037030	1000	206 억	72519	N	N	N	N
114	20240509	160407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-15	5	-0.55	206880750	76127	62.02	2730	2745	2705	3555	1915	2735	2717.57	0.31	8079	2765	2750	2725	2710	2685	2757	2717	206	820	1000	1960	5	1	20609402	561	-272.00	0.60	12	0.37	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	3.40	N	037030	1000	206 억	64440	N	N	N	N
115	20240509	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-25	5	-0.91	179802340	66125	53.87	2730	2745	2710	3555	1915	2735	2719.13	0.31	6305	2765	2750	2725	2710	2685	2757	2717	206	820	1000	1960	5	1	20609402	559	-271.00	0.60	12	0.32	-10.00	4549.00	4490	20230821	-39.64	2490	20240419	8.84	3375	-19.70	20240219	2490	8.84	20240419	4490	-39.64	20230821	2490	8.84	20240419	3.40	N	037030	1000	206 억	64440	N	N	N	N
116	20240509	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-15	5	-0.55	147784935	54320	44.25	2730	2745	2710	3555	1915	2735	2720.64	0.31	6301	2765	2750	2725	2710	2685	2757	2717	206	820	1000	1960	5	1	20609402	561	-272.00	0.60	12	0.26	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	3.40	N	037030	1000	206 억	64440	N	N	N	N
117	20240509	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-20	5	-0.73	142137975	52238	42.56	2730	2745	2710	3555	1915	2735	2720.97	0.31	6299	2765	2750	2725	2710	2685	2757	2717	206	820	1000	1960	5	1	20609402	560	-271.50	0.60	12	0.25	-10.00	4549.00	4490	20230821	-39.53	2490	20240419	9.04	3375	-19.56	20240219	2490	9.04	20240419	4490	-39.53	20230821	2490	9.04	20240419	3.40	N	037030	1000	206 억	64440	N	N	N	N
118	20240509	120402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	0	3	0.00	124647990	45797	37.31	2730	2745	2710	3555	1915	2735	2721.75	0.31	5323	2765	2750	2725	2710	2685	2757	2717	206	820	1000	1960	5	1	20609402	564	-273.50	0.60	12	0.22	-10.00	4549.00	4490	20230821	-39.09	2490	20240419	9.84	3375	-18.96	20240219	2490	9.84	20240419	4490	-39.09	20230821	2490	9.84	20240419	3.40	N	037030	1000	206 억	64440	N	N	N	N
119	20240509	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-25	5	-0.91	105766050	38855	31.65	2730	2745	2710	3555	1915	2735	2722.07	0.31	4306	2765	2750	2725	2710	2685	2757	2717	206	820	1000	1960	5	1	20609402	559	-271.00	0.60	12	0.19	-10.00	4549.00	4490	20230821	-39.64	2490	20240419	8.84	3375	-19.70	20240219	2490	8.84	20240419	4490	-39.64	20230821	2490	8.84	20240419	3.40	N	037030	1000	206 억	64440	N	N	N	N
120	20240509	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	0	3	0.00	55587620	20393	16.61	2730	2745	2720	3555	1915	2735	2725.82	0.31	4708	2765	2750	2725	2710	2685	2757	2717	206	820	1000	1960	5	1	20609402	564	-273.50	0.60	12	0.10	-10.00	4549.00	4490	20230821	-39.09	2490	20240419	9.84	3375	-18.96	20240219	2490	9.84	20240419	4490	-39.09	20230821	2490	9.84	20240419	3.40	N	037030	1000	206 억	64440	N	N	N	N
121	20240509	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-15	5	-0.55	3688400	1352	1.10	2730	2730	2720	3555	1915	2735	2728.11	0.31	-167	2765	2750	2725	2710	2685	2757	2717	206	820	1000	1960	5	1	20609402	561	-272.00	0.60	12	0.01	-10.00	4549.00	4490	20230821	-39.42	2490	20240419	9.24	3375	-19.41	20240219	2490	9.24	20240419	4490	-39.42	20230821	2490	9.24	20240419	3.40	N	037030	1000	206 억	64440	N	N	N	N
122	20240508	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	5	2	0.18	333826505	122668	91.17	2705	2740	2700	3545	1915	2730	2721.35	0.18	25267	2776	2752	2721	2697	2666	2737	2682	206	815	1000	1960	5	1	20609402	564	-273.50	0.60	12	0.60	-10.00	4549.00	4490	20230821	-39.09	2490	20240419	9.84	3375	-18.96	20240219	2490	9.84	20240419	4490	-39.09	20230821	2490	9.84	20240419	3.22	N	037030	1000	206 억	37684	N	N	N	N
123	20240508	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	5	2	0.18	293823160	108032	80.29	2705	2740	2700	3545	1915	2730	2719.78	0.18	24860	2776	2752	2721	2697	2666	2737	2682	206	815	1000	1960	5	1	20609402	564	-273.50	0.60	12	0.52	-10.00	4549.00	4490	20230821	-39.09	2490	20240419	9.84	3375	-18.96	20240219	2490	9.84	20240419	4490	-39.09	20230821	2490	9.84	20240419	3.22	N	037030	1000	206 억	37684	N	N	N	N
124	20240508	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	0	3	0.00	256290910	94243	70.05	2705	2740	2700	3545	1915	2730	2719.47	0.18	21509	2776	2752	2721	2697	2666	2737	2682	206	815	1000	1960	5	1	20609402	563	-273.00	0.60	12	0.46	-10.00	4549.00	4490	20230821	-39.20	2490	20240419	9.64	3375	-19.11	20240219	2490	9.64	20240419	4490	-39.20	20230821	2490	9.64	20240419	3.22	N	037030	1000	206 억	37684	N	N	N	N
125	20240508	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	5	2	0.18	205311745	75561	56.16	2705	2740	2700	3545	1915	2730	2717.17	0.18	19707	2776	2752	2721	2697	2666	2737	2682	206	815	1000	1960	5	1	20609402	564	-273.50	0.60	12	0.37	-10.00	4549.00	4490	20230821	-39.09	2490	20240419	9.84	3375	-18.96	20240219	2490	9.84	20240419	4490	-39.09	20230821	2490	9.84	20240419	3.22	N	037030	1000	206 억	37684	N	N	N	N
126	20240508	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	5	2	0.18	174335060	64221	47.73	2705	2735	2700	3545	1915	2730	2714.61	0.18	17910	2776	2752	2721	2697	2666	2737	2682	206	815	1000	1960	5	1	20609402	564	-273.50	0.60	12	0.31	-10.00	4549.00	4490	20230821	-39.09	2490	20240419	9.84	3375	-18.96	20240219	2490	9.84	20240419	4490	-39.09	20230821	2490	9.84	20240419	3.22	N	037030	1000	206 억	37684	N	N	N	N
127	20240508	110428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-5	5	-0.18	140414655	51744	38.46	2705	2735	2700	3545	1915	2730	2713.64	0.18	13233	2776	2752	2721	2697	2666	2737	2682	206	815	1000	1960	5	1	20609402	562	-272.50	0.60	12	0.25	-10.00	4549.00	4490	20230821	-39.31	2490	20240419	9.44	3375	-19.26	20240219	2490	9.44	20240419	4490	-39.31	20230821	2490	9.44	20240419	3.22	N	037030	1000	206 억	37684	N	N	N	N
128	20240508	100400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-15	5	-0.55	67851120	24979	18.57	2705	2735	2705	3545	1915	2730	2716.33	0.18	4047	2776	2752	2721	2697	2666	2737	2682	206	815	1000	1960	5	1	20609402	560	-271.50	0.60	12	0.12	-10.00	4549.00	4490	20230821	-39.53	2490	20240419	9.04	3375	-19.56	20240219	2490	9.04	20240419	4490	-39.53	20230821	2490	9.04	20240419	3.22	N	037030	1000	206 억	37684	N	N	N	N
129	20240508	090356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-25	5	-0.92	4247730	1570	1.17	2705	2720	2705	3545	1915	2730	2705.56	0.18	-22	2776	2752	2721	2697	2666	2737	2682	206	815	1000	1960	5	1	20609402	557	-270.50	0.59	12	0.01	-10.00	4549.00	4490	20230821	-39.76	2490	20240419	8.63	3375	-19.85	20240219	2490	8.63	20240419	4490	-39.76	20230821	2490	8.63	20240419	3.22	N	037030	1000	206 억	37684	N	N	N	N
130	20240503	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	0	3	0.00	1004806860	365086	178.74	2775	2815	2700	3545	1915	2730	2752.25	0.23	1838	2820	2775	2690	2645	2560	2797	2667	206	815	1000	1960	5	1	20609402	563	-273.00	0.60	12	1.77	-10.00	4549.00	4490	20230821	-39.20	2490	20240419	9.64	3375	-19.11	20240219	2490	9.64	20240419	4490	-39.20	20230821	2490	9.64	20240419	3.35	N	037030	1000	206 억	47611	N	N	N	N
131	20240503	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	15	2	0.55	895365990	325011	159.12	2775	2815	2700	3545	1915	2730	2754.88	0.23	436	2820	2775	2690	2645	2560	2797	2667	206	815	1000	1960	5	1	20609402	566	-274.50	0.60	12	1.58	-10.00	4549.00	4490	20230821	-38.86	2490	20240419	10.24	3375	-18.67	20240219	2490	10.24	20240419	4490	-38.86	20230821	2490	10.24	20240419	3.35	N	037030	1000	206 억	47611	N	N	N	N
132	20240503	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	5	2	0.18	826731615	299870	146.81	2775	2815	2700	3545	1915	2730	2756.97	0.23	212	2820	2775	2690	2645	2560	2797	2667	206	815	1000	1960	5	1	20609402	564	-273.50	0.60	12	1.46	-10.00	4549.00	4490	20230821	-39.09	2490	20240419	9.84	3375	-18.96	20240219	2490	9.84	20240419	4490	-39.09	20230821	2490	9.84	20240419	3.35	N	037030	1000	206 억	47611	N	N	N	N
133	20240503	130404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	0	3	0.00	736601570	267033	130.73	2775	2815	2700	3545	1915	2730	2758.47	0.23	-2677	2820	2775	2690	2645	2560	2797	2667	206	815	1000	1960	5	1	20609402	563	-273.00	0.60	12	1.30	-10.00	4549.00	4490	20230821	-39.20	2490	20240419	9.64	3375	-19.11	20240219	2490	9.64	20240419	4490	-39.20	20230821	2490	9.64	20240419	3.35	N	037030	1000	206 억	47611	N	N	N	N
134	20240503	120402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-30	5	-1.10	690675325	250141	122.46	2775	2815	2700	3545	1915	2730	2761.14	0.23	-4185	2820	2775	2690	2645	2560	2797	2667	206	815	1000	1960	5	1	20609402	556	-270.00	0.59	12	1.21	-10.00	4549.00	4490	20230821	-39.87	2490	20240419	8.43	3375	-20.00	20240219	2490	8.43	20240419	4490	-39.87	20230821	2490	8.43	20240419	3.35	N	037030	1000	206 억	47611	N	N	N	N
135	20240503	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-25	5	-0.92	653110615	236266	115.67	2775	2815	2700	3545	1915	2730	2764.30	0.23	-5884	2820	2775	2690	2645	2560	2797	2667	206	815	1000	1960	5	1	20609402	557	-270.50	0.59	12	1.15	-10.00	4549.00	4490	20230821	-39.76	2490	20240419	8.63	3375	-19.85	20240219	2490	8.63	20240419	4490	-39.76	20230821	2490	8.63	20240419	3.35	N	037030	1000	206 억	47611	N	N	N	N
136	20240503	100401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	0	3	0.00	569405900	205425	100.57	2775	2815	2725	3545	1915	2730	2771.84	0.23	-10822	2820	2775	2690	2645	2560	2797	2667	206	815	1000	1960	5	1	20609402	563	-273.00	0.60	12	1.00	-10.00	4549.00	4490	20230821	-39.20	2490	20240419	9.64	3375	-19.11	20240219	2490	9.64	20240419	4490	-39.20	20230821	2490	9.64	20240419	3.35	N	037030	1000	206 억	47611	N	N	N	N
137	20240503	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	60	2	2.20	295045330	105749	51.77	2775	2815	2775	3545	1915	2730	2790.05	0.23	-15624	2820	2775	2690	2645	2560	2797	2667	206	815	1000	1960	5	1	20609402	575	-279.00	0.61	12	0.51	-10.00	4549.00	4490	20230821	-37.86	2490	20240419	12.05	3375	-17.33	20240219	2490	12.05	20240419	4490	-37.86	20230821	2490	12.05	20240419	3.35	N	037030	1000	206 억	47611	N	N	N	N
138	20240502	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	40	2	1.49	544721460	203570	5.70	2680	2735	2605	3495	1885	2690	2675.78	0.16	14874	3036	2862	2771	2597	2506	2950	2685	206	805	1000	1930	5	1	20609402	563	-273.00	0.60	12	0.99	-10.00	4549.00	4490	20230821	-39.20	2490	20240419	9.64	3375	-19.11	20240219	2490	9.64	20240419	4490	-39.20	20230821	2490	9.64	20240419	3.42	N	037030	1000	206 억	32475	N	N	N	N
139	20240502	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	35	2	1.30	492713055	184505	5.17	2680	2730	2605	3495	1885	2690	2670.37	0.16	15954	3036	2862	2771	2597	2506	2950	2685	206	805	1000	1930	5	1	20609402	562	-272.50	0.60	12	0.90	-10.00	4549.00	4490	20230821	-39.31	2490	20240419	9.44	3375	-19.26	20240219	2490	9.44	20240419	4490	-39.31	20230821	2490	9.44	20240419	3.42	N	037030	1000	206 억	32475	N	N	N	N
140	20240502	140358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	15	2	0.56	393464280	147989	4.15	2680	2705	2605	3495	1885	2690	2658.55	0.16	18727	3036	2862	2771	2597	2506	2950	2685	206	805	1000	1930	5	1	20609402	557	-270.50	0.59	12	0.72	-10.00	4549.00	4490	20230821	-39.76	2490	20240419	8.63	3375	-19.85	20240219	2490	8.63	20240419	4490	-39.76	20230821	2490	8.63	20240419	3.42	N	037030	1000	206 억	32475	N	N	N	N
141	20240502	130357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-5	5	-0.19	341126120	128503	3.60	2680	2700	2605	3495	1885	2690	2654.37	0.16	16627	3036	2862	2771	2597	2506	2950	2685	206	805	1000	1930	5	1	20609402	553	-268.50	0.59	12	0.62	-10.00	4549.00	4490	20230821	-40.20	2490	20240419	7.83	3375	-20.44	20240219	2490	7.83	20240419	4490	-40.20	20230821	2490	7.83	20240419	3.42	N	037030	1000	206 억	32475	N	N	N	N
142	20240502	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	-25	5	-0.93	308725030	116359	3.26	2680	2700	2605	3495	1885	2690	2652.93	0.16	18577	3036	2862	2771	2597	2506	2950	2685	206	805	1000	1930	5	1	20609402	549	-266.50	0.59	12	0.56	-10.00	4549.00	4490	20230821	-40.65	2490	20240419	7.03	3375	-21.04	20240219	2490	7.03	20240419	4490	-40.65	20230821	2490	7.03	20240419	3.42	N	037030	1000	206 억	32475	N	N	N	N
143	20240502	110356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	-30	5	-1.12	285286700	107544	3.01	2680	2700	2605	3495	1885	2690	2652.44	0.16	17610	3036	2862	2771	2597	2506	2950	2685	206	805	1000	1930	5	1	20609402	548	-266.00	0.58	12	0.52	-10.00	4549.00	4490	20230821	-40.76	2490	20240419	6.83	3375	-21.19	20240219	2490	6.83	20240419	4490	-40.76	20230821	2490	6.83	20240419	3.42	N	037030	1000	206 억	32475	N	N	N	N
144	20240502	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-20	5	-0.74	238386635	89873	2.52	2680	2700	2605	3495	1885	2690	2652.11	0.16	14594	3036	2862	2771	2597	2506	2950	2685	206	805	1000	1930	5	1	20609402	550	-267.00	0.59	12	0.44	-10.00	4549.00	4490	20230821	-40.53	2490	20240419	7.23	3375	-20.89	20240219	2490	7.23	20240419	4490	-40.53	20230821	2490	7.23	20240419	3.42	N	037030	1000	206 억	32475	N	N	N	N
145	20240502	090357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-5	5	-0.19	49143765	18473	0.52	2680	2690	2640	3495	1885	2690	2658.83	0.16	2143	3036	2862	2771	2597	2506	2950	2685	206	805	1000	1930	5	1	20609402	553	-268.50	0.59	12	0.09	-10.00	4549.00	4490	20230821	-40.20	2490	20240419	7.83	3375	-20.44	20240219	2490	7.83	20240419	4490	-40.20	20230821	2490	7.83	20240419	3.42	N	037030	1000	206 억	32475	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History