KissMeData/203450/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-20	5	-0.62	88102770	27510	100.66	3200	3245	3180	4195	2265	3230	3202.56	6.80	953	3303	3266	3233	3196	3163	3265	3195	73	965	500	2320	5	1	14079007	452	15.36	1.03	12	0.20	209.00	3117.00	4215	20230612	-23.84	2600	20231005	23.46	3695	-13.13	20240402	2915	10.12	20240119	4215	-23.84	20230612	2600	23.46	20231005	1.26	N	203450	500	73 억	958024	N	N	N	N
3	20240430	151006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-20	5	-0.62	84172785	26284	96.18	3200	3245	3180	4195	2265	3230	3202.42	6.80	753	3303	3266	3233	3196	3163	3265	3195	73	965	500	2320	5	1	14079007	452	15.36	1.03	12	0.19	209.00	3117.00	4215	20230612	-23.84	2600	20231005	23.46	3695	-13.13	20240402	2915	10.12	20240119	4215	-23.84	20230612	2600	23.46	20231005	1.26	N	203450	500	73 억	958024	N	N	N	N
4	20240430	141006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	-15	5	-0.46	80593110	25167	92.09	3200	3245	3180	4195	2265	3230	3202.32	6.80	1566	3303	3266	3233	3196	3163	3265	3195	73	965	500	2320	5	1	14079007	453	15.38	1.03	12	0.18	209.00	3117.00	4215	20230612	-23.72	2600	20231005	23.65	3695	-12.99	20240402	2915	10.29	20240119	4215	-23.72	20230612	2600	23.65	20231005	1.26	N	203450	500	73 억	958024	N	N	N	N
5	20240430	131003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-10	5	-0.31	76479755	23886	87.40	3200	3245	3180	4195	2265	3230	3201.85	6.80	1412	3303	3266	3233	3196	3163	3265	3195	73	965	500	2320	5	1	14079007	453	15.41	1.03	12	0.17	209.00	3117.00	4215	20230612	-23.61	2600	20231005	23.85	3695	-12.86	20240402	2915	10.46	20240119	4215	-23.61	20230612	2600	23.85	20231005	1.26	N	203450	500	73 억	958024	N	N	N	N
6	20240430	121004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-10	5	-0.31	74342230	23221	84.97	3200	3245	3180	4195	2265	3230	3201.50	6.80	1285	3303	3266	3233	3196	3163	3265	3195	73	965	500	2320	5	1	14079007	453	15.41	1.03	12	0.16	209.00	3117.00	4215	20230612	-23.61	2600	20231005	23.85	3695	-12.86	20240402	2915	10.46	20240119	4215	-23.61	20230612	2600	23.85	20231005	1.26	N	203450	500	73 억	958024	N	N	N	N
7	20240430	111000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-5	5	-0.15	72529490	22657	82.90	3200	3245	3180	4195	2265	3230	3201.18	6.80	1403	3303	3266	3233	3196	3163	3265	3195	73	965	500	2320	5	1	14079007	454	15.43	1.03	12	0.16	209.00	3117.00	4215	20230612	-23.49	2600	20231005	24.04	3695	-12.72	20240402	2915	10.63	20240119	4215	-23.49	20230612	2600	24.04	20231005	1.26	N	203450	500	73 억	958024	N	N	N	N
8	20240430	101001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-20	5	-0.62	42450710	13253	48.49	3200	3245	3200	4195	2265	3230	3203.08	6.80	43	3303	3266	3233	3196	3163	3265	3195	73	965	500	2320	5	1	14079007	452	15.36	1.03	12	0.09	209.00	3117.00	4215	20230612	-23.84	2600	20231005	23.46	3695	-13.13	20240402	2915	10.12	20240119	4215	-23.84	20230612	2600	23.46	20231005	1.26	N	203450	500	73 억	958024	N	N	N	N
9	20240430	091011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	0	3	0.00	11010250	3438	12.58	3200	3245	3200	4195	2265	3230	3202.44	6.80	-734	3303	3266	3233	3196	3163	3265	3195	73	965	500	2320	5	1	14079007	455	15.45	1.04	12	0.02	209.00	3117.00	4215	20230612	-23.37	2600	20231005	24.23	3695	-12.58	20240402	2915	10.81	20240119	4215	-23.37	20230612	2600	24.23	20231005	1.26	N	203450	500	73 억	958024	N	N	N	N
10	20240429	160950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	-50	5	-1.52	87733175	27279	202.22	3230	3270	3200	4260	2300	3280	3216.14	6.82	-3867	3400	3340	3280	3220	3160	3370	3250	73	980	500	2360	5	1	14079007	455	15.45	1.04	12	0.19	209.00	3117.00	4215	20230612	-23.37	2600	20231005	24.23	3695	-12.58	20240402	2915	10.81	20240119	4215	-23.37	20230612	2600	24.23	20231005	1.27	N	203450	500	73 억	959532	N	N	N	N
11	20240429	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	-50	5	-1.52	72146865	22417	166.17	3230	3270	3200	4260	2300	3280	3218.40	6.82	-3813	3400	3340	3280	3220	3160	3370	3250	73	980	500	2360	5	1	14079007	455	15.45	1.04	12	0.16	209.00	3117.00	4215	20230612	-23.37	2600	20231005	24.23	3695	-12.58	20240402	2915	10.81	20240119	4215	-23.37	20230612	2600	24.23	20231005	1.27	N	203450	500	73 억	959532	N	N	N	N
12	20240429	140921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-45	5	-1.37	55281080	17170	127.28	3230	3270	3200	4260	2300	3280	3219.63	6.82	-3072	3400	3340	3280	3220	3160	3370	3250	73	980	500	2360	5	1	14079007	455	15.48	1.04	12	0.12	209.00	3117.00	4215	20230612	-23.25	2600	20231005	24.42	3695	-12.45	20240402	2915	10.98	20240119	4215	-23.25	20230612	2600	24.42	20231005	1.27	N	203450	500	73 억	959532	N	N	N	N
13	20240429	131000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	-65	5	-1.98	28963210	8964	66.45	3230	3270	3205	4260	2300	3280	3231.06	6.82	-2998	3400	3340	3280	3220	3160	3370	3250	73	980	500	2360	5	1	14079007	453	15.38	1.03	12	0.06	209.00	3117.00	4215	20230612	-23.72	2600	20231005	23.65	3695	-12.99	20240402	2915	10.29	20240119	4215	-23.72	20230612	2600	23.65	20231005	1.27	N	203450	500	73 억	959532	N	N	N	N
14	20240429	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-40	5	-1.22	20934075	6467	47.94	3230	3270	3225	4260	2300	3280	3237.06	6.82	-2663	3400	3340	3280	3220	3160	3370	3250	73	980	500	2360	5	1	14079007	456	15.50	1.04	12	0.05	209.00	3117.00	4215	20230612	-23.13	2600	20231005	24.62	3695	-12.31	20240402	2915	11.15	20240119	4215	-23.13	20230612	2600	24.62	20231005	1.27	N	203450	500	73 억	959532	N	N	N	N
15	20240429	110934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-25	5	-0.76	15165690	4682	34.71	3230	3270	3225	4260	2300	3280	3239.15	6.82	-2525	3400	3340	3280	3220	3160	3370	3250	73	980	500	2360	5	1	14079007	458	15.57	1.04	12	0.03	209.00	3117.00	4215	20230612	-22.78	2600	20231005	25.19	3695	-11.91	20240402	2915	11.66	20240119	4215	-22.78	20230612	2600	25.19	20231005	1.27	N	203450	500	73 억	959532	N	N	N	N
16	20240429	100959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-40	5	-1.22	10072000	3114	23.08	3230	3270	3225	4260	2300	3280	3234.43	6.82	-1368	3400	3340	3280	3220	3160	3370	3250	73	980	500	2360	5	1	14079007	456	15.50	1.04	12	0.02	209.00	3117.00	4215	20230612	-23.13	2600	20231005	24.62	3695	-12.31	20240402	2915	11.15	20240119	4215	-23.13	20230612	2600	24.62	20231005	1.27	N	203450	500	73 억	959532	N	N	N	N
17	20240429	090959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	-15	5	-0.46	2632930	814	6.03	3230	3270	3230	4260	2300	3280	3234.56	6.82	-409	3400	3340	3280	3220	3160	3370	3250	73	980	500	2360	5	1	14079007	460	15.62	1.05	12	0.01	209.00	3117.00	4215	20230612	-22.54	2600	20231005	25.58	3695	-11.64	20240402	2915	12.01	20240119	4215	-22.54	20230612	2600	25.58	20231005	1.27	N	203450	500	73 억	959532	N	N	N	N
18	20240426	160955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-15	5	-0.46	43713900	13490	47.56	3275	3340	3220	4280	2310	3295	3240.42	6.85	-6417	3371	3332	3281	3242	3191	3352	3262	73	985	500	2370	5	1	14079007	462	15.69	1.05	12	0.10	209.00	3117.00	4215	20230612	-22.18	2600	20231005	26.15	3695	-11.23	20240402	2915	12.52	20240119	4215	-22.18	20230612	2600	26.15	20231005	1.28	N	203450	500	73 억	964883	N	N	N	N
19	20240426	150956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-55	5	-1.67	35158020	10858	38.28	3275	3340	3220	4280	2310	3295	3237.98	6.85	-4997	3371	3332	3281	3242	3191	3352	3262	73	985	500	2370	5	1	14079007	456	15.50	1.04	12	0.08	209.00	3117.00	4215	20230612	-23.13	2600	20231005	24.62	3695	-12.31	20240402	2915	11.15	20240119	4215	-23.13	20230612	2600	24.62	20231005	1.28	N	203450	500	73 억	964883	N	N	N	N
20	20240426	140954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-40	5	-1.21	31522635	9736	34.32	3275	3340	3220	4280	2310	3295	3237.74	6.85	-4013	3371	3332	3281	3242	3191	3352	3262	73	985	500	2370	5	1	14079007	458	15.57	1.04	12	0.07	209.00	3117.00	4215	20230612	-22.78	2600	20231005	25.19	3695	-11.91	20240402	2915	11.66	20240119	4215	-22.78	20230612	2600	25.19	20231005	1.28	N	203450	500	73 억	964883	N	N	N	N
21	20240426	130956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	-45	5	-1.37	28467815	8795	31.01	3275	3340	3220	4280	2310	3295	3236.82	6.85	-3590	3371	3332	3281	3242	3191	3352	3262	73	985	500	2370	5	1	14079007	458	15.55	1.04	12	0.06	209.00	3117.00	4215	20230612	-22.89	2600	20231005	25.00	3695	-12.04	20240402	2915	11.49	20240119	4215	-22.89	20230612	2600	25.00	20231005	1.28	N	203450	500	73 억	964883	N	N	N	N
22	20240426	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-75	5	-2.28	27359385	8452	29.80	3275	3340	3220	4280	2310	3295	3237.03	6.85	-3277	3371	3332	3281	3242	3191	3352	3262	73	985	500	2370	5	1	14079007	453	15.41	1.03	12	0.06	209.00	3117.00	4215	20230612	-23.61	2600	20231005	23.85	3695	-12.86	20240402	2915	10.46	20240119	4215	-23.61	20230612	2600	23.85	20231005	1.28	N	203450	500	73 억	964883	N	N	N	N
23	20240426	110953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-70	5	-2.12	22722750	7020	24.75	3275	3340	3220	4280	2310	3295	3236.86	6.85	-1928	3371	3332	3281	3242	3191	3352	3262	73	985	500	2370	5	1	14079007	454	15.43	1.03	12	0.05	209.00	3117.00	4215	20230612	-23.49	2600	20231005	24.04	3695	-12.72	20240402	2915	10.63	20240119	4215	-23.49	20230612	2600	24.04	20231005	1.28	N	203450	500	73 억	964883	N	N	N	N
24	20240426	100953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	-30	5	-0.91	8221525	2526	8.91	3275	3340	3230	4280	2310	3295	3254.76	6.85	-1064	3371	3332	3281	3242	3191	3352	3262	73	985	500	2370	5	1	14079007	460	15.62	1.05	12	0.02	209.00	3117.00	4215	20230612	-22.54	2600	20231005	25.58	3695	-11.64	20240402	2915	12.01	20240119	4215	-22.54	20230612	2600	25.58	20231005	1.28	N	203450	500	73 억	964883	N	N	N	N
25	20240426	090957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	0	3	0.00	3331940	1018	3.59	3275	3340	3260	4280	2310	3295	3273.03	6.85	-38	3371	3332	3281	3242	3191	3352	3262	73	985	500	2370	5	1	14079007	464	15.77	1.06	12	0.01	209.00	3117.00	4215	20230612	-21.83	2600	20231005	26.73	3695	-10.83	20240402	2915	13.04	20240119	4215	-21.83	20230612	2600	26.73	20231005	1.28	N	203450	500	73 억	964883	N	N	N	N
26	20240425	160948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	5	2	0.15	92903195	28364	144.53	3230	3320	3230	4275	2305	3290	3275.01	6.83	1152	3340	3315	3270	3245	3200	3327	3257	73	985	500	2360	5	1	14079007	464	15.77	1.06	12	0.20	209.00	3117.00	4215	20230612	-21.83	2600	20231005	26.73	3695	-10.83	20240402	2915	13.04	20240119	4215	-21.83	20230612	2600	26.73	20231005	1.30	N	203450	500	73 억	962006	N	N	N	N
27	20240425	150953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	5	2	0.15	90698325	27695	141.12	3230	3320	3230	4275	2305	3290	3274.50	6.83	1195	3340	3315	3270	3245	3200	3327	3257	73	985	500	2360	5	1	14079007	464	15.77	1.06	12	0.20	209.00	3117.00	4215	20230612	-21.83	2600	20231005	26.73	3695	-10.83	20240402	2915	13.04	20240119	4215	-21.83	20230612	2600	26.73	20231005	1.30	N	203450	500	73 억	962006	N	N	N	N
28	20240425	140950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	5	2	0.15	86395540	26383	134.44	3230	3320	3230	4275	2305	3290	3274.24	6.83	1412	3340	3315	3270	3245	3200	3327	3257	73	985	500	2360	5	1	14079007	464	15.77	1.06	12	0.19	209.00	3117.00	4215	20230612	-21.83	2600	20231005	26.73	3695	-10.83	20240402	2915	13.04	20240119	4215	-21.83	20230612	2600	26.73	20231005	1.30	N	203450	500	73 억	962006	N	N	N	N
29	20240425	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	10	2	0.30	49455210	15191	77.41	3230	3305	3230	4275	2305	3290	3253.86	6.83	1126	3340	3315	3270	3245	3200	3327	3257	73	985	500	2360	5	1	14079007	465	15.79	1.06	12	0.11	209.00	3117.00	4215	20230612	-21.71	2600	20231005	26.92	3695	-10.69	20240402	2915	13.21	20240119	4215	-21.71	20230612	2600	26.92	20231005	1.30	N	203450	500	73 억	962006	N	N	N	N
30	20240425	120948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-10	5	-0.30	44405260	13657	69.59	3230	3305	3230	4275	2305	3290	3249.34	6.83	1454	3340	3315	3270	3245	3200	3327	3257	73	985	500	2360	5	1	14079007	462	15.69	1.05	12	0.10	209.00	3117.00	4215	20230612	-22.18	2600	20231005	26.15	3695	-11.23	20240402	2915	12.52	20240119	4215	-22.18	20230612	2600	26.15	20231005	1.30	N	203450	500	73 억	962006	N	N	N	N
31	20240425	110949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	0	3	0.00	40830420	12570	64.05	3230	3305	3230	4275	2305	3290	3245.73	6.83	1640	3340	3315	3270	3245	3200	3327	3257	73	985	500	2360	5	1	14079007	463	15.74	1.06	12	0.09	209.00	3117.00	4215	20230612	-21.95	2600	20231005	26.54	3695	-10.96	20240402	2915	12.86	20240119	4215	-21.95	20230612	2600	26.54	20231005	1.30	N	203450	500	73 억	962006	N	N	N	N
32	20240425	100949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	5	2	0.15	36230500	11163	56.88	3230	3305	3230	4275	2305	3290	3242.55	6.83	2091	3340	3315	3270	3245	3200	3327	3257	73	985	500	2360	5	1	14079007	464	15.77	1.06	12	0.08	209.00	3117.00	4215	20230612	-21.83	2600	20231005	26.73	3695	-10.83	20240402	2915	13.04	20240119	4215	-21.83	20230612	2600	26.73	20231005	1.30	N	203450	500	73 억	962006	N	N	N	N
33	20240425	090952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-50	5	-1.52	19851860	6123	31.20	3230	3290	3230	4275	2305	3290	3235.86	6.83	1056	3340	3315	3270	3245	3200	3327	3257	73	985	500	2360	5	1	14079007	456	15.50	1.04	12	0.04	209.00	3117.00	4215	20230612	-23.13	2600	20231005	24.62	3695	-12.31	20240402	2915	11.15	20240119	4215	-23.13	20230612	2600	24.62	20231005	1.30	N	203450	500	73 억	962006	N	N	N	N
34	20240424	160932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	35	2	1.08	64158500	19622	162.31	3260	3295	3225	4230	2280	3255	3269.71	6.83	565	3308	3281	3243	3216	3178	3262	3197	73	975	500	2340	5	1	14079007	463	15.74	1.06	12	0.14	209.00	3117.00	4215	20230612	-21.95	2600	20231005	26.54	3695	-10.96	20240402	2915	12.86	20240119	4215	-21.95	20230612	2600	26.54	20231005	1.30	N	203450	500	73 억	961422	N	N	N	N
35	20240424	150948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	40	2	1.23	59670825	18255	151.01	3260	3295	3225	4230	2280	3255	3268.74	6.83	571	3308	3281	3243	3216	3178	3262	3197	73	975	500	2340	5	1	14079007	464	15.77	1.06	12	0.13	209.00	3117.00	4215	20230612	-21.83	2600	20231005	26.73	3695	-10.83	20240402	2915	13.04	20240119	4215	-21.83	20230612	2600	26.73	20231005	1.30	N	203450	500	73 억	961422	N	N	N	N
36	20240424	140947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	40	2	1.23	57276330	17527	144.98	3260	3295	3225	4230	2280	3255	3267.89	6.83	724	3308	3281	3243	3216	3178	3262	3197	73	975	500	2340	5	1	14079007	464	15.77	1.06	12	0.12	209.00	3117.00	4215	20230612	-21.83	2600	20231005	26.73	3695	-10.83	20240402	2915	13.04	20240119	4215	-21.83	20230612	2600	26.73	20231005	1.30	N	203450	500	73 억	961422	N	N	N	N
37	20240424	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	5	2	0.15	45946635	14081	116.48	3260	3295	3225	4230	2280	3255	3263.02	6.83	-47	3308	3281	3243	3216	3178	3262	3197	73	975	500	2340	5	1	14079007	459	15.60	1.05	12	0.10	209.00	3117.00	4215	20230612	-22.66	2600	20231005	25.38	3695	-11.77	20240402	2915	11.84	20240119	4215	-22.66	20230612	2600	25.38	20231005	1.30	N	203450	500	73 억	961422	N	N	N	N
38	20240424	120946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	40	2	1.23	42019800	12884	106.58	3260	3295	3225	4230	2280	3255	3261.39	6.83	-47	3308	3281	3243	3216	3178	3262	3197	73	975	500	2340	5	1	14079007	464	15.77	1.06	12	0.09	209.00	3117.00	4215	20230612	-21.83	2600	20231005	26.73	3695	-10.83	20240402	2915	13.04	20240119	4215	-21.83	20230612	2600	26.73	20231005	1.30	N	203450	500	73 억	961422	N	N	N	N
39	20240424	110945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	10	2	0.31	17637345	5420	44.83	3260	3265	3225	4230	2280	3255	3254.12	6.83	-183	3308	3281	3243	3216	3178	3262	3197	73	975	500	2340	5	1	14079007	460	15.62	1.05	12	0.04	209.00	3117.00	4215	20230612	-22.54	2600	20231005	25.58	3695	-11.64	20240402	2915	12.01	20240119	4215	-22.54	20230612	2600	25.58	20231005	1.30	N	203450	500	73 억	961422	N	N	N	N
40	20240424	100942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	5	2	0.15	15440360	4746	39.26	3260	3265	3225	4230	2280	3255	3253.34	6.83	317	3308	3281	3243	3216	3178	3262	3197	73	975	500	2340	5	1	14079007	459	15.60	1.05	12	0.03	209.00	3117.00	4215	20230612	-22.66	2600	20231005	25.38	3695	-11.77	20240402	2915	11.84	20240119	4215	-22.66	20230612	2600	25.38	20231005	1.30	N	203450	500	73 억	961422	N	N	N	N
41	20240424	090946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	10	2	0.31	6175835	1895	15.68	3260	3265	3225	4230	2280	3255	3259.02	6.83	473	3308	3281	3243	3216	3178	3262	3197	73	975	500	2340	5	1	14079007	460	15.62	1.05	12	0.01	209.00	3117.00	4215	20230612	-22.54	2600	20231005	25.58	3695	-11.64	20240402	2915	12.01	20240119	4215	-22.54	20230612	2600	25.58	20231005	1.30	N	203450	500	73 억	961422	N	N	N	N
42	20240423	160921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-15	5	-0.46	39079055	12086	39.70	3270	3270	3205	4250	2290	3270	3233.42	6.83	-788	3316	3292	3246	3222	3176	3305	3235	73	980	500	2350	5	1	14079007	458	15.57	1.04	12	0.09	209.00	3117.00	4215	20230612	-22.78	2600	20231005	25.19	3695	-11.91	20240402	2915	11.66	20240119	4215	-22.78	20230612	2600	25.19	20231005	1.32	N	203450	500	73 억	961699	N	N	N	N
43	20240423	150942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-45	5	-1.38	34089895	10548	34.65	3270	3270	3205	4250	2290	3270	3231.88	6.83	-362	3316	3292	3246	3222	3176	3305	3235	73	980	500	2350	5	1	14079007	454	15.43	1.03	12	0.07	209.00	3117.00	4215	20230612	-23.49	2600	20231005	24.04	3695	-12.72	20240402	2915	10.63	20240119	4215	-23.49	20230612	2600	24.04	20231005	1.32	N	203450	500	73 억	961699	N	N	N	N
44	20240423	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	-20	5	-0.61	29087065	8998	29.55	3270	3270	3205	4250	2290	3270	3232.61	6.83	-233	3316	3292	3246	3222	3176	3305	3235	73	980	500	2350	5	1	14079007	458	15.55	1.04	12	0.06	209.00	3117.00	4215	20230612	-22.89	2600	20231005	25.00	3695	-12.04	20240402	2915	11.49	20240119	4215	-22.89	20230612	2600	25.00	20231005	1.32	N	203450	500	73 억	961699	N	N	N	N
45	20240423	130939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-35	5	-1.07	27942475	8644	28.39	3270	3270	3205	4250	2290	3270	3232.59	6.83	-233	3316	3292	3246	3222	3176	3305	3235	73	980	500	2350	5	1	14079007	455	15.48	1.04	12	0.06	209.00	3117.00	4215	20230612	-23.25	2600	20231005	24.42	3695	-12.45	20240402	2915	10.98	20240119	4215	-23.25	20230612	2600	24.42	20231005	1.32	N	203450	500	73 억	961699	N	N	N	N
46	20240423	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3245	-25	5	-0.76	24528045	7589	24.93	3270	3270	3205	4250	2290	3270	3232.05	6.83	-102	3316	3292	3246	3222	3176	3305	3235	73	980	500	2350	5	1	14079007	457	15.53	1.04	12	0.05	209.00	3117.00	4215	20230612	-23.01	2600	20231005	24.81	3695	-12.18	20240402	2915	11.32	20240119	4215	-23.01	20230612	2600	24.81	20231005	1.32	N	203450	500	73 억	961699	N	N	N	N
47	20240423	110940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-15	5	-0.46	21927050	6785	22.29	3270	3270	3205	4250	2290	3270	3231.69	6.83	-102	3316	3292	3246	3222	3176	3305	3235	73	980	500	2350	5	1	14079007	458	15.57	1.04	12	0.05	209.00	3117.00	4215	20230612	-22.78	2600	20231005	25.19	3695	-11.91	20240402	2915	11.66	20240119	4215	-22.78	20230612	2600	25.19	20231005	1.32	N	203450	500	73 억	961699	N	N	N	N
48	20240423	100939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-35	5	-1.07	17206580	5326	17.49	3270	3270	3205	4250	2290	3270	3230.68	6.83	-31	3316	3292	3246	3222	3176	3305	3235	73	980	500	2350	5	1	14079007	455	15.48	1.04	12	0.04	209.00	3117.00	4215	20230612	-23.25	2600	20231005	24.42	3695	-12.45	20240402	2915	10.98	20240119	4215	-23.25	20230612	2600	24.42	20231005	1.32	N	203450	500	73 억	961699	N	N	N	N
49	20240423	090940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	0	3	0.00	4359255	1336	4.39	3270	3270	3245	4250	2290	3270	3262.92	6.83	-551	3316	3292	3246	3222	3176	3305	3235	73	980	500	2350	5	1	14079007	460	15.65	1.05	12	0.01	209.00	3117.00	4215	20230612	-22.42	2600	20231005	25.77	3695	-11.50	20240402	2915	12.18	20240119	4215	-22.42	20230612	2600	25.77	20231005	1.32	N	203450	500	73 억	961699	N	N	N	N
50	20240422	160936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	10	2	0.31	97946665	30426	96.89	3250	3270	3200	4235	2285	3260	3218.96	6.78	2695	3383	3321	3248	3186	3113	3285	3150	73	975	500	2340	5	1	14079007	460	15.65	1.05	12	0.22	209.00	3117.00	4215	20230612	-22.42	2600	20231005	25.77	3695	-11.50	20240402	2915	12.18	20240119	4215	-22.42	20230612	2600	25.77	20231005	1.31	N	203450	500	73 억	954479	N	N	N	N
51	20240422	150934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	-30	5	-0.92	90558370	28152	89.64	3250	3270	3200	4235	2285	3260	3216.76	6.78	2921	3383	3321	3248	3186	3113	3285	3150	73	975	500	2340	5	1	14079007	455	15.45	1.04	12	0.20	209.00	3117.00	4215	20230612	-23.37	2600	20231005	24.23	3695	-12.58	20240402	2915	10.81	20240119	4215	-23.37	20230612	2600	24.23	20231005	1.31	N	203450	500	73 억	954479	N	N	N	N
52	20240422	140936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-40	5	-1.23	63211265	19615	62.46	3250	3270	3200	4235	2285	3260	3222.59	6.78	-1194	3383	3321	3248	3186	3113	3285	3150	73	975	500	2340	5	1	14079007	453	15.41	1.03	12	0.14	209.00	3117.00	4215	20230612	-23.61	2600	20231005	23.85	3695	-12.86	20240402	2915	10.46	20240119	4215	-23.61	20230612	2600	23.85	20231005	1.31	N	203450	500	73 억	954479	N	N	N	N
53	20240422	130933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3245	-15	5	-0.46	56019560	17377	55.33	3250	3270	3200	4235	2285	3260	3223.77	6.78	345	3383	3321	3248	3186	3113	3285	3150	73	975	500	2340	5	1	14079007	457	15.53	1.04	12	0.12	209.00	3117.00	4215	20230612	-23.01	2600	20231005	24.81	3695	-12.18	20240402	2915	11.32	20240119	4215	-23.01	20230612	2600	24.81	20231005	1.31	N	203450	500	73 억	954479	N	N	N	N
54	20240422	120933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	10	2	0.31	54616820	16943	53.95	3250	3270	3200	4235	2285	3260	3223.56	6.78	346	3383	3321	3248	3186	3113	3285	3150	73	975	500	2340	5	1	14079007	460	15.65	1.05	12	0.12	209.00	3117.00	4215	20230612	-22.42	2600	20231005	25.77	3695	-11.50	20240402	2915	12.18	20240119	4215	-22.42	20230612	2600	25.77	20231005	1.31	N	203450	500	73 억	954479	N	N	N	N
55	20240422	110934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-35	5	-1.07	21138755	6561	20.89	3250	3250	3205	4235	2285	3260	3221.87	6.78	52	3383	3321	3248	3186	3113	3285	3150	73	975	500	2340	5	1	14079007	454	15.43	1.03	12	0.05	209.00	3117.00	4215	20230612	-23.49	2600	20231005	24.04	3695	-12.72	20240402	2915	10.63	20240119	4215	-23.49	20230612	2600	24.04	20231005	1.31	N	203450	500	73 억	954479	N	N	N	N
56	20240422	100934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3245	-15	5	-0.46	12422405	3844	12.24	3250	3250	3210	4235	2285	3260	3231.62	6.78	-27	3383	3321	3248	3186	3113	3285	3150	73	975	500	2340	5	1	14079007	457	15.53	1.04	12	0.03	209.00	3117.00	4215	20230612	-23.01	2600	20231005	24.81	3695	-12.18	20240402	2915	11.32	20240119	4215	-23.01	20230612	2600	24.81	20231005	1.31	N	203450	500	73 억	954479	N	N	N	N
57	20240422	090935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	-10	5	-0.31	1839350	566	1.80	3250	3250	3235	4235	2285	3260	3249.70	6.78	-89	3383	3321	3248	3186	3113	3285	3150	73	975	500	2340	5	1	14079007	458	15.55	1.04	12	0.00	209.00	3117.00	4215	20230612	-22.89	2600	20231005	25.00	3695	-12.04	20240402	2915	11.49	20240119	4215	-22.89	20230612	2600	25.00	20231005	1.31	N	203450	500	73 억	954479	N	N	N	N
58	20240419	160851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	-20	5	-0.61	100989315	31385	135.49	3310	3310	3175	4260	2300	3280	3216.75	6.77	-3417	3320	3300	3260	3240	3200	3310	3250	73	980	500	2360	5	1	14079007	459	15.60	1.05	12	0.22	209.00	3117.00	4215	20230612	-22.66	2600	20231005	25.38	3695	-11.77	20240402	2915	11.84	20240119	4215	-22.66	20230612	2600	25.38	20231005	1.30	N	203450	500	73 억	952734	N	N	N	N
59	20240419	150858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	-30	5	-0.91	97916800	30441	131.42	3310	3310	3175	4260	2300	3280	3215.55	6.77	-3357	3320	3300	3260	3240	3200	3310	3250	73	980	500	2360	5	1	14079007	458	15.55	1.04	12	0.22	209.00	3117.00	4215	20230612	-22.89	2600	20231005	25.00	3695	-12.04	20240402	2915	11.49	20240119	4215	-22.89	20230612	2600	25.00	20231005	1.30	N	203450	500	73 억	952734	N	N	N	N
60	20240419	140851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-25	5	-0.76	96195995	29911	129.13	3310	3310	3175	4260	2300	3280	3214.99	6.77	-3217	3320	3300	3260	3240	3200	3310	3250	73	980	500	2360	5	1	14079007	458	15.57	1.04	12	0.21	209.00	3117.00	4215	20230612	-22.78	2600	20231005	25.19	3695	-11.91	20240402	2915	11.66	20240119	4215	-22.78	20230612	2600	25.19	20231005	1.30	N	203450	500	73 억	952734	N	N	N	N
61	20240419	130852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-60	5	-1.83	93564105	29095	125.60	3310	3310	3175	4260	2300	3280	3214.69	6.77	-3217	3320	3300	3260	3240	3200	3310	3250	73	980	500	2360	5	1	14079007	453	15.41	1.03	12	0.21	209.00	3117.00	4215	20230612	-23.61	2600	20231005	23.85	3695	-12.86	20240402	2915	10.46	20240119	4215	-23.61	20230612	2600	23.85	20231005	1.30	N	203450	500	73 억	952734	N	N	N	N
62	20240419	120848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-25	5	-0.76	89315715	27770	119.88	3310	3310	3175	4260	2300	3280	3215.10	6.77	-3367	3320	3300	3260	3240	3200	3310	3250	73	980	500	2360	5	1	14079007	458	15.57	1.04	12	0.20	209.00	3117.00	4215	20230612	-22.78	2600	20231005	25.19	3695	-11.91	20240402	2915	11.66	20240119	4215	-22.78	20230612	2600	25.19	20231005	1.30	N	203450	500	73 억	952734	N	N	N	N
63	20240419	110900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	-80	5	-2.44	80044935	24864	107.34	3310	3310	3175	4260	2300	3280	3218.06	6.77	-4757	3320	3300	3260	3240	3200	3310	3250	73	980	500	2360	5	1	14079007	451	15.31	1.03	12	0.18	209.00	3117.00	4215	20230612	-24.08	2600	20231005	23.08	3695	-13.40	20240402	2915	9.78	20240119	4215	-24.08	20230612	2600	23.08	20231005	1.30	N	203450	500	73 억	952734	N	N	N	N
64	20240419	100856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-25	5	-0.76	16591315	5066	21.87	3310	3310	3225	4260	2300	3280	3274.49	6.77	-1630	3320	3300	3260	3240	3200	3310	3250	73	980	500	2360	5	1	14079007	458	15.57	1.04	12	0.04	209.00	3117.00	4215	20230612	-22.78	2600	20231005	25.19	3695	-11.91	20240402	2915	11.66	20240119	4215	-22.78	20230612	2600	25.19	20231005	1.30	N	203450	500	73 억	952734	N	N	N	N
65	20240419	090847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	25	2	0.76	9371160	2847	12.29	3310	3310	3280	4260	2300	3280	3294.06	6.77	-1095	3320	3300	3260	3240	3200	3310	3250	73	980	500	2360	5	1	14079007	465	15.81	1.06	12	0.02	209.00	3117.00	4215	20230612	-21.59	2600	20231005	27.12	3695	-10.55	20240402	2915	13.38	20240119	4215	-21.59	20230612	2600	27.12	20231005	1.30	N	203450	500	73 억	952734	N	N	N	N
66	20240418	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	0	3	0.00	75307190	23162	69.73	3235	3280	3220	4260	2300	3280	3251.33	6.74	4376	3420	3350	3295	3225	3170	3385	3260	73	980	500	2360	5	1	14079007	462	15.69	1.05	12	0.16	209.00	3117.00	4215	20230612	-22.18	2600	20231005	26.15	3695	-11.23	20240402	2915	12.52	20240119	4215	-22.18	20230612	2600	26.15	20231005	1.31	N	203450	500	73 억	948421	N	N	N	N
67	20240418	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	-5	5	-0.15	68153200	20963	63.11	3235	3280	3220	4260	2300	3280	3251.12	6.74	4409	3420	3350	3295	3225	3170	3385	3260	73	980	500	2360	5	1	14079007	461	15.67	1.05	12	0.15	209.00	3117.00	4215	20230612	-22.30	2600	20231005	25.96	3695	-11.37	20240402	2915	12.35	20240119	4215	-22.30	20230612	2600	25.96	20231005	1.31	N	203450	500	73 억	948421	N	N	N	N
68	20240418	140853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	-30	5	-0.91	43525650	13375	40.26	3235	3275	3220	4260	2300	3280	3254.25	6.74	3283	3420	3350	3295	3225	3170	3385	3260	73	980	500	2360	5	1	14079007	458	15.55	1.04	12	0.09	209.00	3117.00	4215	20230612	-22.89	2600	20231005	25.00	3695	-12.04	20240402	2915	11.49	20240119	4215	-22.89	20230612	2600	25.00	20231005	1.31	N	203450	500	73 억	948421	N	N	N	N
69	20240418	130847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	-5	5	-0.15	37693870	11589	34.89	3235	3275	3220	4260	2300	3280	3252.56	6.74	3792	3420	3350	3295	3225	3170	3385	3260	73	980	500	2360	5	1	14079007	461	15.67	1.05	12	0.08	209.00	3117.00	4215	20230612	-22.30	2600	20231005	25.96	3695	-11.37	20240402	2915	12.35	20240119	4215	-22.30	20230612	2600	25.96	20231005	1.31	N	203450	500	73 억	948421	N	N	N	N
70	20240418	120845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	-10	5	-0.30	31102080	9570	28.81	3235	3275	3220	4260	2300	3280	3249.96	6.74	3586	3420	3350	3295	3225	3170	3385	3260	73	980	500	2360	5	1	14079007	460	15.65	1.05	12	0.07	209.00	3117.00	4215	20230612	-22.42	2600	20231005	25.77	3695	-11.50	20240402	2915	12.18	20240119	4215	-22.42	20230612	2600	25.77	20231005	1.31	N	203450	500	73 억	948421	N	N	N	N
71	20240418	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	-20	5	-0.61	19307335	5944	17.89	3235	3275	3220	4260	2300	3280	3248.21	6.74	3208	3420	3350	3295	3225	3170	3385	3260	73	980	500	2360	5	1	14079007	459	15.60	1.05	12	0.04	209.00	3117.00	4215	20230612	-22.66	2600	20231005	25.38	3695	-11.77	20240402	2915	11.84	20240119	4215	-22.66	20230612	2600	25.38	20231005	1.31	N	203450	500	73 억	948421	N	N	N	N
72	20240418	100849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	-10	5	-0.30	16218350	4998	15.05	3235	3270	3220	4260	2300	3280	3244.97	6.74	3441	3420	3350	3295	3225	3170	3385	3260	73	980	500	2360	5	1	14079007	460	15.65	1.05	12	0.04	209.00	3117.00	4215	20230612	-22.42	2600	20231005	25.77	3695	-11.50	20240402	2915	12.18	20240119	4215	-22.42	20230612	2600	25.77	20231005	1.31	N	203450	500	73 억	948421	N	N	N	N
73	20240418	090846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3245	-35	5	-1.07	8459425	2613	7.87	3235	3245	3220	4260	2300	3280	3237.44	6.74	2346	3420	3350	3295	3225	3170	3385	3260	73	980	500	2360	5	1	14079007	457	15.53	1.04	12	0.02	209.00	3117.00	4215	20230612	-23.01	2600	20231005	24.81	3695	-12.18	20240402	2915	11.32	20240119	4215	-23.01	20230612	2600	24.81	20231005	1.31	N	203450	500	73 억	948421	N	N	N	N
74	20240417	160839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	0	3	0.00	108529435	32886	92.54	3275	3365	3240	4260	2300	3280	3300.21	6.74	-897	3406	3342	3221	3157	3036	3375	3190	73	980	500	2360	5	1	14079007	462	15.69	1.05	12	0.23	209.00	3117.00	4215	20230612	-22.18	2600	20231005	26.15	3695	-11.23	20240402	2915	12.52	20240119	4215	-22.18	20230612	2600	26.15	20231005	1.32	N	203450	500	73 억	948301	N	N	N	N
75	20240417	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	-10	5	-0.30	99062435	29998	84.41	3275	3365	3240	4260	2300	3280	3302.35	6.74	-273	3406	3342	3221	3157	3036	3375	3190	73	980	500	2360	5	1	14079007	460	15.65	1.05	12	0.21	209.00	3117.00	4215	20230612	-22.42	2600	20231005	25.77	3695	-11.50	20240402	2915	12.18	20240119	4215	-22.42	20230612	2600	25.77	20231005	1.32	N	203450	500	73 억	948301	N	N	N	N
76	20240417	140848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	20	2	0.61	90495465	27375	77.03	3275	3365	3275	4260	2300	3280	3305.84	6.74	773	3406	3342	3221	3157	3036	3375	3190	73	980	500	2360	5	1	14079007	465	15.79	1.06	12	0.19	209.00	3117.00	4215	20230612	-21.71	2600	20231005	26.92	3695	-10.69	20240402	2915	13.21	20240119	4215	-21.71	20230612	2600	26.92	20231005	1.32	N	203450	500	73 억	948301	N	N	N	N
77	20240417	130849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	25	2	0.76	80505305	24332	68.47	3275	3365	3275	4260	2300	3280	3308.70	6.74	499	3406	3342	3221	3157	3036	3375	3190	73	980	500	2360	5	1	14079007	465	15.81	1.06	12	0.17	209.00	3117.00	4215	20230612	-21.59	2600	20231005	27.12	3695	-10.55	20240402	2915	13.38	20240119	4215	-21.59	20230612	2600	27.12	20231005	1.32	N	203450	500	73 억	948301	N	N	N	N
78	20240417	120852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	40	2	1.22	73894970	22327	62.83	3275	3365	3275	4260	2300	3280	3309.76	6.74	2285	3406	3342	3221	3157	3036	3375	3190	73	980	500	2360	5	1	14079007	467	15.89	1.07	12	0.16	209.00	3117.00	4215	20230612	-21.23	2600	20231005	27.69	3695	-10.15	20240402	2915	13.89	20240119	4215	-21.23	20230612	2600	27.69	20231005	1.32	N	203450	500	73 억	948301	N	N	N	N
79	20240417	110853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	30	2	0.91	70147465	21191	59.63	3275	3365	3275	4260	2300	3280	3310.35	6.74	3155	3406	3342	3221	3157	3036	3375	3190	73	980	500	2360	5	1	14079007	466	15.84	1.06	12	0.15	209.00	3117.00	4215	20230612	-21.47	2600	20231005	27.31	3695	-10.42	20240402	2915	13.55	20240119	4215	-21.47	20230612	2600	27.31	20231005	1.32	N	203450	500	73 억	948301	N	N	N	N
80	20240417	100846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	70	2	2.13	32787270	9873	27.78	3275	3365	3275	4260	2300	3280	3321.19	6.74	2236	3406	3342	3221	3157	3036	3375	3190	73	980	500	2360	5	1	14079007	472	16.03	1.07	12	0.07	209.00	3117.00	4215	20230612	-20.52	2600	20231005	28.85	3695	-9.34	20240402	2915	14.92	20240119	4215	-20.52	20230612	2600	28.85	20231005	1.32	N	203450	500	73 억	948301	N	N	N	N
81	20240417	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	35	2	1.07	6945505	2116	5.95	3275	3325	3275	4260	2300	3280	3282.46	6.74	175	3406	3342	3221	3157	3036	3375	3190	73	980	500	2360	5	1	14079007	467	15.86	1.06	12	0.02	209.00	3117.00	4215	20230612	-21.35	2600	20231005	27.50	3695	-10.28	20240402	2915	13.72	20240119	4215	-21.35	20230612	2600	27.50	20231005	1.32	N	203450	500	73 억	948301	N	N	N	N
82	20240416	160848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	45	2	1.39	112890350	35520	46.58	3235	3285	3100	4205	2265	3235	3178.22	6.69	-1809	3388	3311	3243	3166	3098	3277	3132	73	970	500	2320	5	1	14079007	462	15.69	1.05	12	0.25	209.00	3117.00	4215	20230612	-22.18	2600	20231005	26.15	3695	-11.23	20240402	2915	12.52	20240119	4215	-22.18	20230612	2600	26.15	20231005	1.31	N	203450	500	73 억	942268	N	N	N	N
83	20240416	150846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	40	2	1.24	109904900	34609	45.38	3235	3275	3100	4205	2265	3235	3175.62	6.69	-1313	3388	3311	3243	3166	3098	3277	3132	73	970	500	2320	5	1	14079007	461	15.67	1.05	12	0.25	209.00	3117.00	4215	20230612	-22.30	2600	20231005	25.96	3695	-11.37	20240402	2915	12.35	20240119	4215	-22.30	20230612	2600	25.96	20231005	1.31	N	203450	500	73 억	942268	N	N	N	N
84	20240416	140846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-10	5	-0.31	95924385	30292	39.72	3235	3240	3100	4205	2265	3235	3166.66	6.69	-749	3388	3311	3243	3166	3098	3277	3132	73	970	500	2320	5	1	14079007	454	15.43	1.03	12	0.22	209.00	3117.00	4215	20230612	-23.49	2600	20231005	24.04	3695	-12.72	20240402	2915	10.63	20240119	4215	-23.49	20230612	2600	24.04	20231005	1.31	N	203450	500	73 억	942268	N	N	N	N
85	20240416	130845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-25	5	-0.77	93564750	29556	38.75	3235	3240	3100	4205	2265	3235	3165.68	6.69	-970	3388	3311	3243	3166	3098	3277	3132	73	970	500	2320	5	1	14079007	452	15.36	1.03	12	0.21	209.00	3117.00	4215	20230612	-23.84	2600	20231005	23.46	3695	-13.13	20240402	2915	10.12	20240119	4215	-23.84	20230612	2600	23.46	20231005	1.31	N	203450	500	73 억	942268	N	N	N	N
86	20240416	120847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	-80	5	-2.47	84052885	26566	34.83	3235	3240	3100	4205	2265	3235	3163.93	6.69	-1855	3388	3311	3243	3166	3098	3277	3132	73	970	500	2320	5	1	14079007	444	15.10	1.01	12	0.19	209.00	3117.00	4215	20230612	-25.15	2600	20231005	21.35	3695	-14.61	20240402	2915	8.23	20240119	4215	-25.15	20230612	2600	21.35	20231005	1.31	N	203450	500	73 억	942268	N	N	N	N
87	20240416	110843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-115	5	-3.55	72175155	22793	29.89	3235	3240	3100	4205	2265	3235	3166.55	6.69	-2234	3388	3311	3243	3166	3098	3277	3132	73	970	500	2320	5	1	14079007	439	14.93	1.00	12	0.16	209.00	3117.00	4215	20230612	-25.98	2600	20231005	20.00	3695	-15.56	20240402	2915	7.03	20240119	4215	-25.98	20230612	2600	20.00	20231005	1.31	N	203450	500	73 억	942268	N	N	N	N
88	20240416	100835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	-45	5	-1.39	33408340	10419	13.66	3235	3240	3185	4205	2265	3235	3206.48	6.69	-6244	3388	3311	3243	3166	3098	3277	3132	73	970	500	2320	5	1	14079007	449	15.26	1.02	12	0.07	209.00	3117.00	4215	20230612	-24.32	2600	20231005	22.69	3695	-13.67	20240402	2915	9.43	20240119	4215	-24.32	20230612	2600	22.69	20231005	1.31	N	203450	500	73 억	942268	N	N	N	N
89	20240416	090835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	-35	5	-1.08	5684270	1758	2.31	3235	3240	3200	4205	2265	3235	3233.37	6.69	-1454	3388	3311	3243	3166	3098	3277	3132	73	970	500	2320	5	1	14079007	451	15.31	1.03	12	0.01	209.00	3117.00	4215	20230612	-24.08	2600	20231005	23.08	3695	-13.40	20240402	2915	9.78	20240119	4215	-24.08	20230612	2600	23.08	20231005	1.31	N	203450	500	73 억	942268	N	N	N	N
90	20240415	160833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-50	5	-1.52	244374935	76264	280.97	3265	3320	3175	4270	2300	3285	3204.33	6.55	16797	3371	3327	3266	3222	3161	3350	3245	73	985	500	2360	5	1	14079007	455	15.48	1.04	12	0.54	209.00	3117.00	4215	20230612	-23.25	2600	20231005	24.42	3695	-12.45	20240402	2915	10.98	20240119	4215	-23.25	20230612	2600	24.42	20231005	1.37	N	203450	500	73 억	921856	N	N	N	N
91	20240415	150839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-50	5	-1.52	235895070	73626	271.25	3265	3320	3175	4270	2300	3285	3203.96	6.55	16185	3371	3327	3266	3222	3161	3350	3245	73	985	500	2360	5	1	14079007	455	15.48	1.04	12	0.52	209.00	3117.00	4215	20230612	-23.25	2600	20231005	24.42	3695	-12.45	20240402	2915	10.98	20240119	4215	-23.25	20230612	2600	24.42	20231005	1.37	N	203450	500	73 억	921856	N	N	N	N
92	20240415	140831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	-95	5	-2.89	202748445	63261	233.07	3265	3320	3175	4270	2300	3285	3204.95	6.55	11137	3371	3327	3266	3222	3161	3350	3245	73	985	500	2360	5	1	14079007	449	15.26	1.02	12	0.45	209.00	3117.00	4215	20230612	-24.32	2600	20231005	22.69	3695	-13.67	20240402	2915	9.43	20240119	4215	-24.32	20230612	2600	22.69	20231005	1.37	N	203450	500	73 억	921856	N	N	N	N
93	20240415	130823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	-95	5	-2.89	174052785	54272	199.95	3265	3320	3175	4270	2300	3285	3207.05	6.55	7282	3371	3327	3266	3222	3161	3350	3245	73	985	500	2360	5	1	14079007	449	15.26	1.02	12	0.39	209.00	3117.00	4215	20230612	-24.32	2600	20231005	22.69	3695	-13.67	20240402	2915	9.43	20240119	4215	-24.32	20230612	2600	22.69	20231005	1.37	N	203450	500	73 억	921856	N	N	N	N
94	20240415	120837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	-85	5	-2.59	156337260	48724	179.51	3265	3320	3175	4270	2300	3285	3208.63	6.55	4537	3371	3327	3266	3222	3161	3350	3245	73	985	500	2360	5	1	14079007	451	15.31	1.03	12	0.35	209.00	3117.00	4215	20230612	-24.08	2600	20231005	23.08	3695	-13.40	20240402	2915	9.78	20240119	4215	-24.08	20230612	2600	23.08	20231005	1.37	N	203450	500	73 억	921856	N	N	N	N
95	20240415	110837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	-95	5	-2.89	122271545	38034	140.12	3265	3320	3185	4270	2300	3285	3214.80	6.55	229	3371	3327	3266	3222	3161	3350	3245	73	985	500	2360	5	1	14079007	449	15.26	1.02	12	0.27	209.00	3117.00	4215	20230612	-24.32	2600	20231005	22.69	3695	-13.67	20240402	2915	9.43	20240119	4215	-24.32	20230612	2600	22.69	20231005	1.37	N	203450	500	73 억	921856	N	N	N	N
96	20240415	100831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-65	5	-1.98	87497725	27162	100.07	3265	3320	3195	4270	2300	3285	3221.33	6.55	-2633	3371	3327	3266	3222	3161	3350	3245	73	985	500	2360	5	1	14079007	453	15.41	1.03	12	0.19	209.00	3117.00	4215	20230612	-23.61	2600	20231005	23.85	3695	-12.86	20240402	2915	10.46	20240119	4215	-23.61	20230612	2600	23.85	20231005	1.37	N	203450	500	73 억	921856	N	N	N	N
97	20240415	090839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	15	2	0.46	15636255	4782	17.62	3265	3320	3255	4270	2300	3285	3269.81	6.55	-810	3371	3327	3266	3222	3161	3350	3245	73	985	500	2360	5	1	14079007	465	15.79	1.06	12	0.03	209.00	3117.00	4215	20230612	-21.71	2600	20231005	26.92	3695	-10.69	20240402	2915	13.21	20240119	4215	-21.71	20230612	2600	26.92	20231005	1.37	N	203450	500	73 억	921856	N	N	N	N
98	20240412	160831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3285	15	2	0.46	88194525	27137	50.94	3220	3310	3205	4250	2290	3270	3249.97	6.53	3013	3403	3336	3268	3201	3133	3302	3167	73	980	500	2350	5	1	14079007	462	15.72	1.05	12	0.19	209.00	3117.00	4215	20230612	-22.06	2600	20231005	26.35	3695	-11.10	20240402	2915	12.69	20240119	4215	-22.06	20230612	2600	26.35	20231005	1.37	N	203450	500	73 억	919526	N	N	N	N
99	20240412	150834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	35	2	1.07	81595090	25130	47.17	3220	3310	3205	4250	2290	3270	3246.92	6.53	3025	3403	3336	3268	3201	3133	3302	3167	73	980	500	2350	5	1	14079007	465	15.81	1.06	12	0.18	209.00	3117.00	4215	20230612	-21.59	2600	20231005	27.12	3695	-10.55	20240402	2915	13.38	20240119	4215	-21.59	20230612	2600	27.12	20231005	1.37	N	203450	500	73 억	919526	N	N	N	N
100	20240412	140830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	20	2	0.61	72459740	22360	41.97	3220	3290	3205	4250	2290	3270	3240.60	6.53	3580	3403	3336	3268	3201	3133	3302	3167	73	980	500	2350	5	1	14079007	463	15.74	1.06	12	0.16	209.00	3117.00	4215	20230612	-21.95	2600	20231005	26.54	3695	-10.96	20240402	2915	12.86	20240119	4215	-21.95	20230612	2600	26.54	20231005	1.37	N	203450	500	73 억	919526	N	N	N	N
101	20240412	130822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	5	2	0.15	65095830	20109	37.75	3220	3285	3205	4250	2290	3270	3237.15	6.53	3590	3403	3336	3268	3201	3133	3302	3167	73	980	500	2350	5	1	14079007	461	15.67	1.05	12	0.14	209.00	3117.00	4215	20230612	-22.30	2600	20231005	25.96	3695	-11.37	20240402	2915	12.35	20240119	4215	-22.30	20230612	2600	25.96	20231005	1.37	N	203450	500	73 억	919526	N	N	N	N
102	20240412	120828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	5	2	0.15	61133365	18896	35.47	3220	3285	3205	4250	2290	3270	3235.25	6.53	3810	3403	3336	3268	3201	3133	3302	3167	73	980	500	2350	5	1	14079007	461	15.67	1.05	12	0.13	209.00	3117.00	4215	20230612	-22.30	2600	20231005	25.96	3695	-11.37	20240402	2915	12.35	20240119	4215	-22.30	20230612	2600	25.96	20231005	1.37	N	203450	500	73 억	919526	N	N	N	N
103	20240412	110825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-30	5	-0.92	46849590	14508	27.23	3220	3270	3205	4250	2290	3270	3229.22	6.53	3064	3403	3336	3268	3201	3133	3302	3167	73	980	500	2350	5	1	14079007	456	15.50	1.04	12	0.10	209.00	3117.00	4215	20230612	-23.13	2600	20231005	24.62	3695	-12.31	20240402	2915	11.15	20240119	4215	-23.13	20230612	2600	24.62	20231005	1.37	N	203450	500	73 억	919526	N	N	N	N
104	20240412	100827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-50	5	-1.53	30513910	9458	17.75	3220	3270	3205	4250	2290	3270	3226.25	6.53	1529	3403	3336	3268	3201	3133	3302	3167	73	980	500	2350	5	1	14079007	453	15.41	1.03	12	0.07	209.00	3117.00	4215	20230612	-23.61	2600	20231005	23.85	3695	-12.86	20240402	2915	10.46	20240119	4215	-23.61	20230612	2600	23.85	20231005	1.37	N	203450	500	73 억	919526	N	N	N	N
105	20240412	090827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	0	3	0.00	7819370	2422	4.55	3220	3270	3215	4250	2290	3270	3228.48	6.53	319	3403	3336	3268	3201	3133	3302	3167	73	980	500	2350	5	1	14079007	460	15.65	1.05	12	0.02	209.00	3117.00	4215	20230612	-22.42	2600	20231005	25.77	3695	-11.50	20240402	2915	12.18	20240119	4215	-22.42	20230612	2600	25.77	20231005	1.37	N	203450	500	73 억	919526	N	N	N	N
106	20240411	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	-65	5	-1.95	172340935	53275	145.45	3330	3335	3200	4335	2335	3335	3234.88	6.47	7775	3475	3405	3345	3275	3215	3375	3245	73	1000	500	2400	5	1	14079007	460	15.65	1.05	12	0.38	209.00	3117.00	4215	20230612	-22.42	2600	20231005	25.77	3695	-11.50	20240402	2915	12.18	20240119	4215	-22.42	20230612	2600	25.77	20231005	1.41	N	203450	500	73 억	910256	N	N	N	N
107	20240411	150829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-55	5	-1.65	163056345	50427	137.68	3330	3335	3200	4335	2335	3335	3233.51	6.47	7109	3475	3405	3345	3275	3215	3375	3245	73	1000	500	2400	5	1	14079007	462	15.69	1.05	12	0.36	209.00	3117.00	4215	20230612	-22.18	2600	20231005	26.15	3695	-11.23	20240402	2915	12.52	20240119	4215	-22.18	20230612	2600	26.15	20231005	1.41	N	203450	500	73 억	910256	N	N	N	N
108	20240411	140824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-80	5	-2.40	157222030	48640	132.80	3330	3335	3200	4335	2335	3335	3232.36	6.47	7583	3475	3405	3345	3275	3215	3375	3245	73	1000	500	2400	5	1	14079007	458	15.57	1.04	12	0.35	209.00	3117.00	4215	20230612	-22.78	2600	20231005	25.19	3695	-11.91	20240402	2915	11.66	20240119	4215	-22.78	20230612	2600	25.19	20231005	1.41	N	203450	500	73 억	910256	N	N	N	N
109	20240411	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	-105	5	-3.15	141681975	43855	119.73	3330	3335	3200	4335	2335	3335	3230.69	6.47	8137	3475	3405	3345	3275	3215	3375	3245	73	1000	500	2400	5	1	14079007	455	15.45	1.04	12	0.31	209.00	3117.00	4215	20230612	-23.37	2600	20231005	24.23	3695	-12.58	20240402	2915	10.81	20240119	4215	-23.37	20230612	2600	24.23	20231005	1.41	N	203450	500	73 억	910256	N	N	N	N
110	20240411	120826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-110	5	-3.30	96633475	29832	81.45	3330	3335	3200	4335	2335	3335	3239.26	6.47	4424	3475	3405	3345	3275	3215	3375	3245	73	1000	500	2400	5	1	14079007	454	15.43	1.03	12	0.21	209.00	3117.00	4215	20230612	-23.49	2600	20231005	24.04	3695	-12.72	20240402	2915	10.63	20240119	4215	-23.49	20230612	2600	24.04	20231005	1.41	N	203450	500	73 억	910256	N	N	N	N
111	20240411	110819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-95	5	-2.85	69839495	21535	58.80	3330	3335	3200	4335	2335	3335	3243.07	6.47	4423	3475	3405	3345	3275	3215	3375	3245	73	1000	500	2400	5	1	14079007	456	15.50	1.04	12	0.15	209.00	3117.00	4215	20230612	-23.13	2600	20231005	24.62	3695	-12.31	20240402	2915	11.15	20240119	4215	-23.13	20230612	2600	24.62	20231005	1.41	N	203450	500	73 억	910256	N	N	N	N
112	20240411	100825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3285	-50	5	-1.50	58569575	18066	49.32	3330	3335	3200	4335	2335	3335	3241.98	6.47	4451	3475	3405	3345	3275	3215	3375	3245	73	1000	500	2400	5	1	14079007	462	15.72	1.05	12	0.13	209.00	3117.00	4215	20230612	-22.06	2600	20231005	26.35	3695	-11.10	20240402	2915	12.69	20240119	4215	-22.06	20230612	2600	26.35	20231005	1.41	N	203450	500	73 억	910256	N	N	N	N
113	20240411	090823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3325	-10	5	-0.30	3828535	1156	3.16	3330	3335	3285	4335	2335	3335	3311.88	6.47	-877	3475	3405	3345	3275	3215	3375	3245	73	1000	500	2400	5	1	14079007	468	15.91	1.07	12	0.01	209.00	3117.00	4215	20230612	-21.12	2600	20231005	27.88	3695	-10.01	20240402	2915	14.07	20240119	4215	-21.12	20230612	2600	27.88	20231005	1.41	N	203450	500	73 억	910256	N	N	N	N
114	20240409	160810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	-30	5	-0.89	121608455	36577	112.20	3365	3415	3285	4370	2360	3365	3324.53	6.48	-1006	3581	3472	3391	3282	3201	3527	3337	73	1005	500	2420	5	1	14079007	470	15.96	1.07	12	0.26	209.00	3117.00	4215	20230612	-20.88	2600	20231005	28.27	3695	-9.74	20240402	2915	14.41	20240119	4215	-20.88	20230612	2600	28.27	20231005	1.45	N	203450	500	73 억	912799	N	N	N	N
115	20240409	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-20	5	-0.59	113942510	34273	105.14	3365	3415	3285	4370	2360	3365	3324.34	6.48	-1391	3581	3472	3391	3282	3201	3527	3337	73	1005	500	2420	5	1	14079007	471	16.00	1.07	12	0.24	209.00	3117.00	4215	20230612	-20.64	2600	20231005	28.65	3695	-9.47	20240402	2915	14.75	20240119	4215	-20.64	20230612	2600	28.65	20231005	1.45	N	203450	500	73 억	912799	N	N	N	N
116	20240409	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	-25	5	-0.74	109187060	32845	100.75	3365	3415	3285	4370	2360	3365	3324.09	6.48	-2201	3581	3472	3391	3282	3201	3527	3337	73	1005	500	2420	5	1	14079007	470	15.98	1.07	12	0.23	209.00	3117.00	4215	20230612	-20.76	2600	20231005	28.46	3695	-9.61	20240402	2915	14.58	20240119	4215	-20.76	20230612	2600	28.46	20231005	1.45	N	203450	500	73 억	912799	N	N	N	N
117	20240409	130813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	-50	5	-1.49	96262025	28964	88.85	3365	3415	3285	4370	2360	3365	3323.25	6.48	-4334	3581	3472	3391	3282	3201	3527	3337	73	1005	500	2420	5	1	14079007	467	15.86	1.06	12	0.21	209.00	3117.00	4215	20230612	-21.35	2600	20231005	27.50	3695	-10.28	20240402	2915	13.72	20240119	4215	-21.35	20230612	2600	27.50	20231005	1.45	N	203450	500	73 억	912799	N	N	N	N
118	20240409	120815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-75	5	-2.23	92567045	27846	85.42	3365	3415	3285	4370	2360	3365	3323.99	6.48	-4419	3581	3472	3391	3282	3201	3527	3337	73	1005	500	2420	5	1	14079007	463	15.74	1.06	12	0.20	209.00	3117.00	4215	20230612	-21.95	2600	20231005	26.54	3695	-10.96	20240402	2915	12.86	20240119	4215	-21.95	20230612	2600	26.54	20231005	1.45	N	203450	500	73 억	912799	N	N	N	N
119	20240409	110814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	-55	5	-1.63	73635210	22099	67.79	3365	3415	3285	4370	2360	3365	3331.79	6.48	-4142	3581	3472	3391	3282	3201	3527	3337	73	1005	500	2420	5	1	14079007	466	15.84	1.06	12	0.16	209.00	3117.00	4215	20230612	-21.47	2600	20231005	27.31	3695	-10.42	20240402	2915	13.55	20240119	4215	-21.47	20230612	2600	27.31	20231005	1.45	N	203450	500	73 억	912799	N	N	N	N
120	20240409	100808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-5	5	-0.15	23323645	6957	21.34	3365	3415	3335	4370	2360	3365	3352.21	6.48	-877	3581	3472	3391	3282	3201	3527	3337	73	1005	500	2420	5	1	14079007	473	16.08	1.08	12	0.05	209.00	3117.00	4215	20230612	-20.28	2600	20231005	29.23	3695	-9.07	20240402	2915	15.27	20240119	4215	-20.28	20230612	2600	29.23	20231005	1.45	N	203450	500	73 억	912799	N	N	N	N
121	20240409	090824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	-10	5	-0.30	4937200	1474	4.52	3365	3365	3340	4370	2360	3365	3347.39	6.48	-398	3581	3472	3391	3282	3201	3527	3337	73	1005	500	2420	5	1	14079007	472	16.05	1.08	12	0.01	209.00	3117.00	4215	20230612	-20.40	2600	20231005	29.04	3695	-9.20	20240402	2915	15.09	20240119	4215	-20.40	20230612	2600	29.04	20231005	1.45	N	203450	500	73 억	912799	N	N	N	N
122	20240408	160807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	30	2	0.90	107706730	32106	57.71	3335	3500	3310	4335	2335	3335	3354.72	6.55	-8817	3478	3406	3368	3296	3258	3387	3277	73	1000	500	2400	5	1	14079007	474	16.10	1.08	12	0.23	209.00	3117.00	4215	20230612	-20.17	2600	20231005	29.42	3695	-8.93	20240402	2915	15.44	20240119	4215	-20.17	20230612	2600	29.42	20231005	1.56	N	203450	500	73 억	921615	N	N	N	N
123	20240408	150814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	50	2	1.50	99235195	29592	53.20	3335	3500	3310	4335	2335	3335	3353.45	6.55	-7852	3478	3406	3368	3296	3258	3387	3277	73	1000	500	2400	5	1	14079007	477	16.20	1.09	12	0.21	209.00	3117.00	4215	20230612	-19.69	2600	20231005	30.19	3695	-8.39	20240402	2915	16.12	20240119	4215	-19.69	20230612	2600	30.19	20231005	1.56	N	203450	500	73 억	921615	N	N	N	N
124	20240408	140814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	10	2	0.30	89872830	26805	48.19	3335	3500	3310	4335	2335	3335	3352.84	6.55	-7324	3478	3406	3368	3296	3258	3387	3277	73	1000	500	2400	5	1	14079007	471	16.00	1.07	12	0.19	209.00	3117.00	4215	20230612	-20.64	2600	20231005	28.65	3695	-9.47	20240402	2915	14.75	20240119	4215	-20.64	20230612	2600	28.65	20231005	1.56	N	203450	500	73 억	921615	N	N	N	N
125	20240408	130809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	35	2	1.05	85501765	25498	45.84	3335	3500	3310	4335	2335	3335	3353.27	6.55	-6206	3478	3406	3368	3296	3258	3387	3277	73	1000	500	2400	5	1	14079007	474	16.12	1.08	12	0.18	209.00	3117.00	4215	20230612	-20.05	2600	20231005	29.62	3695	-8.80	20240402	2915	15.61	20240119	4215	-20.05	20230612	2600	29.62	20231005	1.56	N	203450	500	73 억	921615	N	N	N	N
126	20240408	120815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	0	3	0.00	64555305	19191	34.50	3335	3500	3310	4335	2335	3335	3363.83	6.55	-4304	3478	3406	3368	3296	3258	3387	3277	73	1000	500	2400	5	1	14079007	470	15.96	1.07	12	0.14	209.00	3117.00	4215	20230612	-20.88	2600	20231005	28.27	3695	-9.74	20240402	2915	14.41	20240119	4215	-20.88	20230612	2600	28.27	20231005	1.56	N	203450	500	73 억	921615	N	N	N	N
127	20240408	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	10	2	0.30	59421645	17652	31.73	3335	3500	3310	4335	2335	3335	3366.28	6.55	-3555	3478	3406	3368	3296	3258	3387	3277	73	1000	500	2400	5	1	14079007	471	16.00	1.07	12	0.13	209.00	3117.00	4215	20230612	-20.64	2600	20231005	28.65	3695	-9.47	20240402	2915	14.75	20240119	4215	-20.64	20230612	2600	28.65	20231005	1.56	N	203450	500	73 억	921615	N	N	N	N
128	20240408	100805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	15	2	0.45	53272685	15810	28.42	3335	3500	3310	4335	2335	3335	3369.56	6.55	-2967	3478	3406	3368	3296	3258	3387	3277	73	1000	500	2400	5	1	14079007	472	16.03	1.07	12	0.11	209.00	3117.00	4215	20230612	-20.52	2600	20231005	28.85	3695	-9.34	20240402	2915	14.92	20240119	4215	-20.52	20230612	2600	28.85	20231005	1.56	N	203450	500	73 억	921615	N	N	N	N
129	20240408	090815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	85	2	2.55	23970525	7027	12.63	3335	3500	3335	4335	2335	3335	3411.20	6.55	-858	3478	3406	3368	3296	3258	3387	3277	73	1000	500	2400	5	1	14079007	482	16.36	1.10	12	0.05	209.00	3117.00	4215	20230612	-18.86	2600	20231005	31.54	3695	-7.44	20240402	2915	17.32	20240119	4215	-18.86	20230612	2600	31.54	20231005	1.56	N	203450	500	73 억	921615	N	N	N	N
130	20240405	160813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	-115	5	-3.33	181329955	53759	99.14	3400	3440	3330	4485	2415	3450	3373.10	6.50	4541	3566	3507	3461	3402	3356	3502	3397	73	1035	500	2480	5	1	14079007	470	15.96	1.07	12	0.38	209.00	3117.00	4215	20230612	-20.88	2600	20231005	28.27	3695	-9.74	20240402	2915	14.41	20240119	4215	-20.88	20230612	2600	28.27	20231005	1.71	N	203450	500	73 억	915783	N	N	N	N
131	20240405	150808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3375	-75	5	-2.17	165779435	49098	90.55	3400	3440	3330	4485	2415	3450	3376.50	6.50	4426	3566	3507	3461	3402	3356	3502	3397	73	1035	500	2480	5	1	14079007	475	16.15	1.08	12	0.35	209.00	3117.00	4215	20230612	-19.93	2600	20231005	29.81	3695	-8.66	20240402	2915	15.78	20240119	4215	-19.93	20230612	2600	29.81	20231005	1.71	N	203450	500	73 억	915783	N	N	N	N
132	20240405	140808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-55	5	-1.59	148795745	44064	81.26	3400	3440	3330	4485	2415	3450	3376.81	6.50	4154	3566	3507	3461	3402	3356	3502	3397	73	1035	500	2480	5	1	14079007	478	16.24	1.09	12	0.31	209.00	3117.00	4215	20230612	-19.45	2600	20231005	30.58	3695	-8.12	20240402	2915	16.47	20240119	4215	-19.45	20230612	2600	30.58	20231005	1.71	N	203450	500	73 억	915783	N	N	N	N
133	20240405	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-55	5	-1.59	144670020	42848	79.02	3400	3440	3330	4485	2415	3450	3376.35	6.50	4324	3566	3507	3461	3402	3356	3502	3397	73	1035	500	2480	5	1	14079007	478	16.24	1.09	12	0.30	209.00	3117.00	4215	20230612	-19.45	2600	20231005	30.58	3695	-8.12	20240402	2915	16.47	20240119	4215	-19.45	20230612	2600	30.58	20231005	1.71	N	203450	500	73 억	915783	N	N	N	N
134	20240405	120806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	-65	5	-1.88	118627330	35145	64.81	3400	3440	3330	4485	2415	3450	3375.37	6.50	2548	3566	3507	3461	3402	3356	3502	3397	73	1035	500	2480	5	1	14079007	477	16.20	1.09	12	0.25	209.00	3117.00	4215	20230612	-19.69	2600	20231005	30.19	3695	-8.39	20240402	2915	16.12	20240119	4215	-19.69	20230612	2600	30.19	20231005	1.71	N	203450	500	73 억	915783	N	N	N	N
135	20240405	110812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-90	5	-2.61	87078745	25780	47.54	3400	3440	3330	4485	2415	3450	3377.76	6.50	-2193	3566	3507	3461	3402	3356	3502	3397	73	1035	500	2480	5	1	14079007	473	16.08	1.08	12	0.18	209.00	3117.00	4215	20230612	-20.28	2600	20231005	29.23	3695	-9.07	20240402	2915	15.27	20240119	4215	-20.28	20230612	2600	29.23	20231005	1.71	N	203450	500	73 억	915783	N	N	N	N
136	20240405	100704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	-80	5	-2.32	43821750	12928	23.84	3400	3440	3370	4485	2415	3450	3389.68	6.50	1411	3566	3507	3461	3402	3356	3502	3397	73	1035	500	2480	5	1	14079007	474	16.12	1.08	12	0.09	209.00	3117.00	4215	20230612	-20.05	2600	20231005	29.62	3695	-8.80	20240402	2915	15.61	20240119	4215	-20.05	20230612	2600	29.62	20231005	1.71	N	203450	500	73 억	915783	N	N	N	N
137	20240405	090758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-30	5	-0.87	12309020	3612	6.66	3400	3440	3385	4485	2415	3450	3407.81	6.50	850	3566	3507	3461	3402	3356	3502	3397	73	1035	500	2480	5	1	14079007	482	16.36	1.10	12	0.03	209.00	3117.00	4215	20230612	-18.86	2600	20231005	31.54	3695	-7.44	20240402	2915	17.32	20240119	4215	-18.86	20230612	2600	31.54	20231005	1.71	N	203450	500	73 억	915783	N	N	N	N
138	20240404	160756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	0	3	0.00	186851675	54224	48.23	3450	3520	3415	4485	2415	3450	3445.92	6.51	-1015	3770	3610	3525	3365	3280	3567	3322	73	1035	500	2480	5	1	14079007	486	16.51	1.11	12	0.39	209.00	3117.00	4215	20230612	-18.15	2600	20231005	32.69	3695	-6.63	20240402	2915	18.35	20240119	4215	-18.15	20230612	2600	32.69	20231005	1.73	N	203450	500	73 억	915915	N	N	N	N
139	20240404	150754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	0	3	0.00	179036585	51956	46.21	3450	3520	3415	4485	2415	3450	3445.93	6.51	-1013	3770	3610	3525	3365	3280	3567	3322	73	1035	500	2480	5	1	14079007	486	16.51	1.11	12	0.37	209.00	3117.00	4215	20230612	-18.15	2600	20231005	32.69	3695	-6.63	20240402	2915	18.35	20240119	4215	-18.15	20230612	2600	32.69	20231005	1.73	N	203450	500	73 억	915915	N	N	N	N
140	20240404	140758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3455	5	2	0.14	169768730	49274	43.83	3450	3520	3415	4485	2415	3450	3445.40	6.51	-234	3770	3610	3525	3365	3280	3567	3322	73	1035	500	2480	5	1	14079007	486	16.53	1.11	12	0.35	209.00	3117.00	4215	20230612	-18.03	2600	20231005	32.88	3695	-6.50	20240402	2915	18.52	20240119	4215	-18.03	20230612	2600	32.88	20231005	1.73	N	203450	500	73 억	915915	N	N	N	N
141	20240404	130749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	0	3	0.00	153878900	44668	39.73	3450	3520	3415	4485	2415	3450	3444.95	6.51	182	3770	3610	3525	3365	3280	3567	3322	73	1035	500	2480	5	1	14079007	486	16.51	1.11	12	0.32	209.00	3117.00	4215	20230612	-18.15	2600	20231005	32.69	3695	-6.63	20240402	2915	18.35	20240119	4215	-18.15	20230612	2600	32.69	20231005	1.73	N	203450	500	73 억	915915	N	N	N	N
142	20240404	120755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	-25	5	-0.72	134549115	39037	34.72	3450	3520	3415	4485	2415	3450	3446.71	6.51	384	3770	3610	3525	3365	3280	3567	3322	73	1035	500	2480	5	1	14079007	482	16.39	1.10	12	0.28	209.00	3117.00	4215	20230612	-18.74	2600	20231005	31.73	3695	-7.31	20240402	2915	17.50	20240119	4215	-18.74	20230612	2600	31.73	20231005	1.73	N	203450	500	73 억	915915	N	N	N	N
143	20240404	110757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	15	2	0.43	85811605	24878	22.13	3450	3520	3415	4485	2415	3450	3449.30	6.51	-2783	3770	3610	3525	3365	3280	3567	3322	73	1035	500	2480	5	1	14079007	488	16.58	1.11	12	0.18	209.00	3117.00	4215	20230612	-17.79	2600	20231005	33.27	3695	-6.22	20240402	2915	18.87	20240119	4215	-17.79	20230612	2600	33.27	20231005	1.73	N	203450	500	73 억	915915	N	N	N	N
144	20240404	100756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	10	2	0.29	54895025	15904	14.15	3450	3520	3415	4485	2415	3450	3451.65	6.51	365	3770	3610	3525	3365	3280	3567	3322	73	1035	500	2480	5	1	14079007	487	16.56	1.11	12	0.11	209.00	3117.00	4215	20230612	-17.91	2600	20231005	33.08	3695	-6.36	20240402	2915	18.70	20240119	4215	-17.91	20230612	2600	33.08	20231005	1.73	N	203450	500	73 억	915915	N	N	N	N
145	20240404	090756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	20	2	0.58	24231565	7028	6.25	3450	3520	3415	4485	2415	3450	3447.86	6.51	-999	3770	3610	3525	3365	3280	3567	3322	73	1035	500	2480	5	1	14079007	489	16.60	1.11	12	0.05	209.00	3117.00	4215	20230612	-17.67	2600	20231005	33.46	3695	-6.09	20240402	2915	19.04	20240119	4215	-17.67	20230612	2600	33.46	20231005	1.73	N	203450	500	73 억	915915	N	N	N	N
146	20240403	160754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-180	5	-4.96	395009070	111974	74.68	3615	3685	3440	4715	2545	3630	3527.72	6.65	-18897	3796	3712	3611	3527	3426	3755	3570	73	1085	500	2610	5	1	14079007	486	16.51	1.11	12	0.80	209.00	3117.00	4215	20230612	-18.15	2600	20231005	32.69	3695	-6.63	20240402	2915	18.35	20240119	4215	-18.15	20230612	2600	32.69	20231005	1.76	N	203450	500	73 억	935762	N	N	N	N
147	20240403	150754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-180	5	-4.96	374433805	106021	70.71	3615	3685	3440	4715	2545	3630	3531.69	6.65	-15107	3796	3712	3611	3527	3426	3755	3570	73	1085	500	2610	5	1	14079007	486	16.51	1.11	12	0.75	209.00	3117.00	4215	20230612	-18.15	2600	20231005	32.69	3695	-6.63	20240402	2915	18.35	20240119	4215	-18.15	20230612	2600	32.69	20231005	1.76	N	203450	500	73 억	935762	N	N	N	N
148	20240403	140746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	-150	5	-4.13	341846285	96618	64.44	3615	3685	3450	4715	2545	3630	3538.12	6.65	-12270	3796	3712	3611	3527	3426	3755	3570	73	1085	500	2610	5	1	14079007	490	16.65	1.12	12	0.69	209.00	3117.00	4215	20230612	-17.44	2600	20231005	33.85	3695	-5.82	20240402	2915	19.38	20240119	4215	-17.44	20230612	2600	33.85	20231005	1.76	N	203450	500	73 억	935762	N	N	N	N
149	20240403	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-115	5	-3.17	292156685	82325	54.91	3615	3685	3475	4715	2545	3630	3548.82	6.65	-12071	3796	3712	3611	3527	3426	3755	3570	73	1085	500	2610	5	1	14079007	495	16.82	1.13	12	0.58	209.00	3117.00	4215	20230612	-16.61	2600	20231005	35.19	3695	-4.87	20240402	2915	20.58	20240119	4215	-16.61	20230612	2600	35.19	20231005	1.76	N	203450	500	73 억	935762	N	N	N	N
150	20240403	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	-100	5	-2.75	246506065	69251	46.19	3615	3685	3495	4715	2545	3630	3559.60	6.65	-8565	3796	3712	3611	3527	3426	3755	3570	73	1085	500	2610	5	1	14079007	497	16.89	1.13	12	0.49	209.00	3117.00	4215	20230612	-16.25	2600	20231005	35.77	3695	-4.47	20240402	2915	21.10	20240119	4215	-16.25	20230612	2600	35.77	20231005	1.76	N	203450	500	73 억	935762	N	N	N	N
151	20240403	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	-100	5	-2.75	197471685	55346	36.91	3615	3685	3500	4715	2545	3630	3567.95	6.65	-1794	3796	3712	3611	3527	3426	3755	3570	73	1085	500	2610	5	1	14079007	497	16.89	1.13	12	0.39	209.00	3117.00	4215	20230612	-16.25	2600	20231005	35.77	3695	-4.47	20240402	2915	21.10	20240119	4215	-16.25	20230612	2600	35.77	20231005	1.76	N	203450	500	73 억	935762	N	N	N	N
152	20240403	100749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-35	5	-0.96	129691880	36096	24.07	3615	3685	3545	4715	2545	3630	3592.97	6.65	-4675	3796	3712	3611	3527	3426	3755	3570	73	1085	500	2610	5	1	14079007	506	17.20	1.15	12	0.26	209.00	3117.00	4215	20230612	-14.71	2600	20231005	38.27	3695	-2.71	20240402	2915	23.33	20240119	4215	-14.71	20230612	2600	38.27	20231005	1.76	N	203450	500	73 억	935762	N	N	N	N
153	20240403	090750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-30	5	-0.83	29908655	8366	5.58	3615	3615	3545	4715	2545	3630	3575.02	6.65	-70	3796	3712	3611	3527	3426	3755	3570	73	1085	500	2610	5	1	14079007	507	17.22	1.15	12	0.06	209.00	3117.00	4215	20230612	-14.59	2600	20231005	38.46	3695	-2.57	20240402	2915	23.50	20240119	4215	-14.59	20230612	2600	38.46	20231005	1.76	N	203450	500	73 억	935762	N	N	N	N
154	20240402	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	20	2	0.55	543303040	149923	118.10	3620	3695	3510	4690	2530	3610	3623.88	6.75	-15735	3720	3665	3585	3530	3450	3692	3557	73	1080	500	2590	5	1	14079007	511	17.37	1.16	12	1.06	209.00	3117.00	4215	20230612	-13.88	2600	20231005	39.62	3695	-1.76	20240402	2915	24.53	20240119	4215	-13.88	20230612	2600	39.62	20231005	1.87	N	203450	500	73 억	950438	N	N	N	N
155	20240402	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	20	2	0.55	526401185	145266	114.44	3620	3695	3510	4690	2530	3610	3623.71	6.75	-13621	3720	3665	3585	3530	3450	3692	3557	73	1080	500	2590	5	1	14079007	511	17.37	1.16	12	1.03	209.00	3117.00	4215	20230612	-13.88	2600	20231005	39.62	3695	-1.76	20240402	2915	24.53	20240119	4215	-13.88	20230612	2600	39.62	20231005	1.87	N	203450	500	73 억	950438	N	N	N	N
156	20240402	140749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	15	2	0.42	424946295	117227	92.35	3620	3695	3510	4690	2530	3610	3624.99	6.75	-15149	3720	3665	3585	3530	3450	3692	3557	73	1080	500	2590	5	1	14079007	510	17.34	1.16	12	0.83	209.00	3117.00	4215	20230612	-14.00	2600	20231005	39.42	3695	-1.89	20240402	2915	24.36	20240119	4215	-14.00	20230612	2600	39.42	20231005	1.87	N	203450	500	73 억	950438	N	N	N	N
157	20240402	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3655	45	2	1.25	360307160	99467	78.36	3620	3695	3510	4690	2530	3610	3622.38	6.75	-11725	3720	3665	3585	3530	3450	3692	3557	73	1080	500	2590	5	1	14079007	515	17.49	1.17	12	0.71	209.00	3117.00	4215	20230612	-13.29	2600	20231005	40.58	3695	-1.08	20240402	2915	25.39	20240119	4215	-13.29	20230612	2600	40.58	20231005	1.87	N	203450	500	73 억	950438	N	N	N	N
158	20240402	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3655	45	2	1.25	352021530	97192	76.56	3620	3695	3510	4690	2530	3610	3621.92	6.75	-11740	3720	3665	3585	3530	3450	3692	3557	73	1080	500	2590	5	1	14079007	515	17.49	1.17	12	0.69	209.00	3117.00	4215	20230612	-13.29	2600	20231005	40.58	3695	-1.08	20240402	2915	25.39	20240119	4215	-13.29	20230612	2600	40.58	20231005	1.87	N	203450	500	73 억	950438	N	N	N	N
159	20240402	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-5	5	-0.14	247767010	68587	54.03	3620	3695	3510	4690	2530	3610	3612.45	6.75	-7396	3720	3665	3585	3530	3450	3692	3557	73	1080	500	2590	5	1	14079007	508	17.25	1.16	12	0.49	209.00	3117.00	4215	20230612	-14.47	2600	20231005	38.65	3695	-2.44	20240402	2915	23.67	20240119	4215	-14.47	20230612	2600	38.65	20231005	1.87	N	203450	500	73 억	950438	N	N	N	N
160	20240402	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	10	2	0.28	139346965	38841	30.60	3620	3645	3510	4690	2530	3610	3587.63	6.75	-2308	3720	3665	3585	3530	3450	3692	3557	73	1080	500	2590	5	1	14079007	510	17.32	1.16	12	0.28	209.00	3117.00	4215	20230612	-14.12	2600	20231005	39.23	3645	-0.69	20240402	2915	24.19	20240119	4215	-14.12	20230612	2600	39.23	20231005	1.87	N	203450	500	73 억	950438	N	N	N	N
161	20240402	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-5	5	-0.14	30020010	8363	6.59	3620	3645	3510	4690	2530	3610	3589.62	6.75	-2800	3720	3665	3585	3530	3450	3692	3557	73	1080	500	2590	5	1	14079007	508	17.25	1.16	12	0.06	209.00	3117.00	4215	20230612	-14.47	2600	20231005	38.65	3645	-1.10	20240402	2915	23.67	20240119	4215	-14.47	20230612	2600	38.65	20231005	1.87	N	203450	500	73 억	950438	N	N	N	N
162	20240401	160736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	110	2	3.14	453269590	126745	184.35	3575	3640	3505	4550	2450	3500	3576.23	6.72	2730	3593	3546	3493	3446	3393	3570	3470	73	1050	500	2520	5	1	14079007	508	17.27	1.16	12	0.90	209.00	3117.00	4215	20230612	-14.35	2600	20231005	38.85	3640	-0.82	20240401	2915	23.84	20240119	4215	-14.35	20230612	2600	38.85	20231005	1.92	N	203450	500	73 억	946567	N	N	N	N
163	20240401	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	105	2	3.00	431512930	120714	175.58	3575	3640	3505	4550	2450	3500	3574.67	6.72	3000	3593	3546	3493	3446	3393	3570	3470	73	1050	500	2520	5	1	14079007	508	17.25	1.16	12	0.86	209.00	3117.00	4215	20230612	-14.47	2600	20231005	38.65	3640	-0.96	20240401	2915	23.67	20240119	4215	-14.47	20230612	2600	38.65	20231005	1.92	N	203450	500	73 억	946567	N	N	N	N
164	20240401	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	90	2	2.57	358868370	100495	146.17	3575	3640	3505	4550	2450	3500	3571.01	6.72	4679	3593	3546	3493	3446	3393	3570	3470	73	1050	500	2520	5	1	14079007	505	17.18	1.15	12	0.71	209.00	3117.00	4215	20230612	-14.83	2600	20231005	38.08	3640	-1.37	20240401	2915	23.16	20240119	4215	-14.83	20230612	2600	38.08	20231005	1.92	N	203450	500	73 억	946567	N	N	N	N
165	20240401	130731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	90	2	2.57	330202925	92498	134.54	3575	3640	3505	4550	2450	3500	3569.84	6.72	6922	3593	3546	3493	3446	3393	3570	3470	73	1050	500	2520	5	1	14079007	505	17.18	1.15	12	0.66	209.00	3117.00	4215	20230612	-14.83	2600	20231005	38.08	3640	-1.37	20240401	2915	23.16	20240119	4215	-14.83	20230612	2600	38.08	20231005	1.92	N	203450	500	73 억	946567	N	N	N	N
166	20240401	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	70	2	2.00	277967620	77702	113.02	3575	3640	3510	4550	2450	3500	3577.35	6.72	6649	3593	3546	3493	3446	3393	3570	3470	73	1050	500	2520	5	1	14079007	503	17.08	1.15	12	0.55	209.00	3117.00	4215	20230612	-15.30	2600	20231005	37.31	3640	-1.92	20240401	2915	22.47	20240119	4215	-15.30	20230612	2600	37.31	20231005	1.92	N	203450	500	73 억	946567	N	N	N	N
167	20240401	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	80	2	2.29	249295700	69653	101.31	3575	3640	3510	4550	2450	3500	3579.11	6.72	4479	3593	3546	3493	3446	3393	3570	3470	73	1050	500	2520	5	1	14079007	504	17.13	1.15	12	0.49	209.00	3117.00	4215	20230612	-15.07	2600	20231005	37.69	3640	-1.65	20240401	2915	22.81	20240119	4215	-15.07	20230612	2600	37.69	20231005	1.92	N	203450	500	73 억	946567	N	N	N	N
168	20240401	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	75	2	2.14	87394845	24627	35.82	3575	3590	3510	4550	2450	3500	3548.74	6.72	-1438	3593	3546	3493	3446	3393	3570	3470	73	1050	500	2520	5	1	14079007	503	17.11	1.15	12	0.17	209.00	3117.00	4215	20230612	-15.18	2600	20231005	37.50	3590	-0.42	20240401	2915	22.64	20240119	4215	-15.18	20230612	2600	37.50	20231005	1.92	N	203450	500	73 억	946567	N	N	N	N
169	20240401	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	30	2	0.86	13688340	3861	5.62	3575	3575	3510	4550	2450	3500	3545.28	6.72	-803	3593	3546	3493	3446	3393	3570	3470	73	1050	500	2520	5	1	14079007	497	16.89	1.13	12	0.03	209.00	3117.00	4215	20230612	-16.25	2600	20231005	35.77	3575	-1.26	20240401	2915	21.10	20240119	4215	-16.25	20230612	2600	35.77	20231005	1.92	N	203450	500	73 억	946567	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History