KissMeData/382900/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18510	-150	5	-0.80	371915250	20004	41.77	18700	18830	18450	24250	13070	18660	18592.27	1.81	1791	19493	19076	18543	18126	17593	19285	18335	44	5590	500	13800	10	1	8761000	1622	-68.30	1.48	12	0.23	-271.00	12498.00	32300	20230424	-42.69	16630	20231116	11.30	21700	-14.70	20240327	17210	7.55	20240307	30500	-39.31	20230622	16630	11.30	20231116	2.52	N	382900	500	43 억	158481	N	N	52	N	N
3	20240430	151308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18540	-120	5	-0.64	361899990	19463	40.64	18700	18830	18450	24250	13070	18660	18594.26	1.81	1816	19493	19076	18543	18126	17593	19285	18335	44	5590	500	13800	10	1	8761000	1624	-68.41	1.48	12	0.22	-271.00	12498.00	32300	20230424	-42.60	16630	20231116	11.49	21700	-14.56	20240327	17210	7.73	20240307	30500	-39.21	20230622	16630	11.49	20231116	2.52	N	382900	500	43 억	158481	N	N	17	N	N
4	20240430	141316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18620	-40	5	-0.21	340966850	18335	38.29	18700	18830	18450	24250	13070	18660	18596.50	1.81	1662	19493	19076	18543	18126	17593	19285	18335	44	5590	500	13800	10	1	8761000	1631	-68.71	1.49	12	0.21	-271.00	12498.00	32300	20230424	-42.35	16630	20231116	11.97	21700	-14.19	20240327	17210	8.19	20240307	30500	-38.95	20230622	16630	11.97	20231116	2.52	N	382900	500	43 억	158481	N	N	17	N	N
5	20240430	131311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18530	-130	5	-0.70	298299630	16038	33.49	18700	18830	18450	24250	13070	18660	18599.55	1.81	1100	19493	19076	18543	18126	17593	19285	18335	44	5590	500	13800	10	1	8761000	1623	-68.38	1.48	12	0.18	-271.00	12498.00	32300	20230424	-42.63	16630	20231116	11.43	21700	-14.61	20240327	17210	7.67	20240307	30500	-39.25	20230622	16630	11.43	20231116	2.52	N	382900	500	43 억	158481	N	N	17	N	N
6	20240430	121308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18570	-90	5	-0.48	210027640	11261	23.52	18700	18830	18480	24250	13070	18660	18650.89	1.81	-66	19493	19076	18543	18126	17593	19285	18335	44	5590	500	13800	10	1	8761000	1627	-68.52	1.49	12	0.13	-271.00	12498.00	32300	20230424	-42.51	16630	20231116	11.67	21700	-14.42	20240327	17210	7.90	20240307	30500	-39.11	20230622	16630	11.67	20231116	2.52	N	382900	500	43 억	158481	N	N	17	N	N
7	20240430	111302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18530	-130	5	-0.70	188407890	10095	21.08	18700	18830	18480	24250	13070	18660	18663.49	1.81	543	19493	19076	18543	18126	17593	19285	18335	44	5590	500	13800	10	1	8761000	1623	-68.38	1.48	12	0.12	-271.00	12498.00	32300	20230424	-42.63	16630	20231116	11.43	21700	-14.61	20240327	17210	7.67	20240307	30500	-39.25	20230622	16630	11.43	20231116	2.52	N	382900	500	43 억	158481	N	N	17	N	N
8	20240430	101303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18500	-160	5	-0.86	173114950	9270	19.36	18700	18830	18500	24250	13070	18660	18674.75	1.81	644	19493	19076	18543	18126	17593	19285	18335	44	5590	500	13800	10	1	8761000	1621	-68.27	1.48	12	0.11	-271.00	12498.00	32300	20230424	-42.72	16630	20231116	11.24	21700	-14.75	20240327	17210	7.50	20240307	30500	-39.34	20230622	16630	11.24	20231116	2.52	N	382900	500	43 억	158481	N	N	17	N	N
9	20240430	091313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18720	60	2	0.32	34752930	1857	3.88	18700	18780	18640	24250	13070	18660	18714.56	1.81	150	19493	19076	18543	18126	17593	19285	18335	44	5590	500	13800	10	1	8761000	1640	-69.08	1.50	12	0.02	-271.00	12498.00	32300	20230424	-42.04	16630	20231116	12.57	21700	-13.73	20240327	17210	8.77	20240307	30500	-38.62	20230622	16630	12.57	20231116	2.52	N	382900	500	43 억	158481	N	N	17	N	N
10	20240429	161253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18660	660	2	3.67	884365730	47531	224.46	18010	18960	18010	23400	12600	18000	18605.91	1.70	8849	18393	18196	18023	17826	17653	18295	17925	44	5400	500	13320	10	1	8761000	1635	-68.86	1.49	12	0.54	-271.00	12498.00	32300	20230424	-42.23	16630	20231116	12.21	21700	-14.01	20240327	17210	8.43	20240307	30500	-38.82	20230622	16630	12.21	20231116	2.45	N	382900	500	43 억	148655	N	N	17	N	N
11	20240429	151303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18580	580	2	3.22	853592780	45880	216.66	18010	18960	18010	23400	12600	18000	18604.90	1.70	8566	18393	18196	18023	17826	17653	18295	17925	44	5400	500	13320	10	1	8761000	1628	-68.56	1.49	12	0.52	-271.00	12498.00	32300	20230424	-42.48	16630	20231116	11.73	21700	-14.38	20240327	17210	7.96	20240307	30500	-39.08	20230622	16630	11.73	20231116	2.45	N	382900	500	43 억	148655	N	N	0	N	N
12	20240429	141217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18640	640	2	3.56	787200620	42321	199.85	18010	18960	18010	23400	12600	18000	18600.71	1.70	7666	18393	18196	18023	17826	17653	18295	17925	44	5400	500	13320	10	1	8761000	1633	-68.78	1.49	12	0.48	-271.00	12498.00	32300	20230424	-42.29	16630	20231116	12.09	21700	-14.10	20240327	17210	8.31	20240307	30500	-38.89	20230622	16630	12.09	20231116	2.45	N	382900	500	43 억	148655	N	N	0	N	N
13	20240429	131302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18740	740	2	4.11	729904020	39249	185.35	18010	18960	18010	23400	12600	18000	18596.75	1.70	7409	18393	18196	18023	17826	17653	18295	17925	44	5400	500	13320	10	1	8761000	1642	-69.15	1.50	12	0.45	-271.00	12498.00	32300	20230424	-41.98	16630	20231116	12.69	21700	-13.64	20240327	17210	8.89	20240307	30500	-38.56	20230622	16630	12.69	20231116	2.45	N	382900	500	43 억	148655	N	N	0	N	N
14	20240429	121301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18830	830	2	4.61	582928160	31400	148.28	18010	18960	18010	23400	12600	18000	18564.59	1.70	6865	18393	18196	18023	17826	17653	18295	17925	44	5400	500	13320	10	1	8761000	1650	-69.48	1.51	12	0.36	-271.00	12498.00	32300	20230424	-41.70	16630	20231116	13.23	21700	-13.23	20240327	17210	9.41	20240307	30500	-38.26	20230622	16630	13.23	20231116	2.45	N	382900	500	43 억	148655	N	N	0	N	N
15	20240429	111233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18520	520	2	2.89	327361020	17755	83.84	18010	18660	18010	23400	12600	18000	18437.68	1.70	5984	18393	18196	18023	17826	17653	18295	17925	44	5400	500	13320	10	1	8761000	1623	-68.34	1.48	12	0.20	-271.00	12498.00	32300	20230424	-42.66	16630	20231116	11.37	21700	-14.65	20240327	17210	7.61	20240307	30500	-39.28	20230622	16630	11.37	20231116	2.45	N	382900	500	43 억	148655	N	N	0	N	N
16	20240429	101300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18500	500	2	2.78	184959610	10059	47.50	18010	18580	18010	23400	12600	18000	18387.47	1.70	4653	18393	18196	18023	17826	17653	18295	17925	44	5400	500	13320	10	1	8761000	1621	-68.27	1.48	12	0.11	-271.00	12498.00	32300	20230424	-42.72	16630	20231116	11.24	21700	-14.75	20240327	17210	7.50	20240307	30500	-39.34	20230622	16630	11.24	20231116	2.45	N	382900	500	43 억	148655	N	N	0	N	N
17	20240429	091301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18280	280	2	1.56	38157250	2096	9.90	18010	18310	18010	23400	12600	18000	18204.79	1.70	1695	18393	18196	18023	17826	17653	18295	17925	44	5400	500	13320	10	1	8761000	1602	-67.45	1.46	12	0.02	-271.00	12498.00	32300	20230424	-43.41	16630	20231116	9.92	21700	-15.76	20240327	17210	6.22	20240307	30500	-40.07	20230622	16630	9.92	20231116	2.45	N	382900	500	43 억	148655	N	N	0	N	N
18	20240426	161255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18000	60	2	0.33	379677790	21131	78.94	17950	18220	17850	23300	12560	17940	17967.62	1.65	3893	18853	18396	18153	17696	17453	18275	17575	44	5360	500	13270	10	1	8761000	1577	-66.42	1.44	12	0.24	-271.00	12498.00	32300	20230424	-44.27	16630	20231116	8.24	21700	-17.05	20240327	17210	4.59	20240307	30500	-40.98	20230622	16630	8.24	20231116	2.45	N	382900	500	43 억	144647	N	N	1	N	N
19	20240426	151257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17940	0	3	0.00	353401210	19670	73.48	17950	18220	17850	23300	12560	17940	17966.51	1.65	3891	18853	18396	18153	17696	17453	18275	17575	44	5360	500	13270	10	1	8761000	1572	-66.20	1.44	12	0.22	-271.00	12498.00	32300	20230424	-44.46	16630	20231116	7.88	21700	-17.33	20240327	17210	4.24	20240307	30500	-41.18	20230622	16630	7.88	20231116	2.45	N	382900	500	43 억	144647	N	N	1	N	N
20	20240426	141255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17960	20	2	0.11	285434490	15880	59.32	17950	18220	17850	23300	12560	17940	17974.46	1.65	2531	18853	18396	18153	17696	17453	18275	17575	44	5360	500	13270	10	1	8761000	1573	-66.27	1.44	12	0.18	-271.00	12498.00	32300	20230424	-44.40	16630	20231116	8.00	21700	-17.24	20240327	17210	4.36	20240307	30500	-41.11	20230622	16630	8.00	20231116	2.45	N	382900	500	43 억	144647	N	N	1	N	N
21	20240426	131256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18000	60	2	0.33	246318600	13703	51.19	17950	18220	17850	23300	12560	17940	17975.52	1.65	2005	18853	18396	18153	17696	17453	18275	17575	44	5360	500	13270	10	1	8761000	1577	-66.42	1.44	12	0.16	-271.00	12498.00	32300	20230424	-44.27	16630	20231116	8.24	21700	-17.05	20240327	17210	4.59	20240307	30500	-40.98	20230622	16630	8.24	20231116	2.45	N	382900	500	43 억	144647	N	N	1	N	N
22	20240426	121254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18050	110	2	0.61	211354840	11757	43.92	17950	18220	17850	23300	12560	17940	17976.94	1.65	1833	18853	18396	18153	17696	17453	18275	17575	44	5360	500	13270	10	1	8761000	1581	-66.61	1.44	12	0.13	-271.00	12498.00	32300	20230424	-44.12	16630	20231116	8.54	21700	-16.82	20240327	17210	4.88	20240307	30500	-40.82	20230622	16630	8.54	20231116	2.45	N	382900	500	43 억	144647	N	N	1	N	N
23	20240426	111248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17910	-30	5	-0.17	180904640	10063	37.59	17950	18220	17850	23300	12560	17940	17977.21	1.65	741	18853	18396	18153	17696	17453	18275	17575	44	5360	500	13270	10	1	8761000	1569	-66.09	1.43	12	0.11	-271.00	12498.00	32300	20230424	-44.55	16630	20231116	7.70	21700	-17.47	20240327	17210	4.07	20240307	30500	-41.28	20230622	16630	7.70	20231116	2.45	N	382900	500	43 억	144647	N	N	1	N	N
24	20240426	101253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17970	30	2	0.17	109828130	6094	22.77	17950	18220	17930	23300	12560	17940	18022.34	1.65	602	18853	18396	18153	17696	17453	18275	17575	44	5360	500	13270	10	1	8761000	1574	-66.31	1.44	12	0.07	-271.00	12498.00	32300	20230424	-44.37	16630	20231116	8.06	21700	-17.19	20240327	17210	4.42	20240307	30500	-41.08	20230622	16630	8.06	20231116	2.45	N	382900	500	43 억	144647	N	N	1	N	N
25	20240426	091257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18070	130	2	0.72	52254060	2894	10.81	17950	18220	17950	23300	12560	17940	18056.00	1.65	1468	18853	18396	18153	17696	17453	18275	17575	44	5360	500	13270	10	1	8761000	1583	-66.68	1.45	12	0.03	-271.00	12498.00	32300	20230424	-44.06	16630	20231116	8.66	21700	-16.73	20240327	17210	5.00	20240307	30500	-40.75	20230622	16630	8.66	20231116	2.45	N	382900	500	43 억	144647	N	N	1	N	N
26	20240425	161247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17940	-500	5	-2.71	477949060	26284	96.33	18310	18610	17910	23950	12910	18440	18186.85	1.71	-4865	18833	18636	18493	18296	18153	18565	18225	44	5510	500	13640	10	1	8761000	1572	-66.20	1.44	12	0.30	-271.00	12498.00	32300	20230424	-44.46	16630	20231116	7.88	21700	-17.33	20240327	17210	4.24	20240307	30800	-41.75	20230425	16630	7.88	20231116	2.44	N	382900	500	43 억	149417	N	N	1	N	N
27	20240425	151253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18020	-420	5	-2.28	391946480	21496	78.79	18310	18610	18000	23950	12910	18440	18233.46	1.71	-4577	18833	18636	18493	18296	18153	18565	18225	44	5510	500	13640	10	1	8761000	1579	-66.49	1.44	12	0.25	-271.00	12498.00	32300	20230424	-44.21	16630	20231116	8.36	21700	-16.96	20240327	17210	4.71	20240307	30800	-41.49	20230425	16630	8.36	20231116	2.44	N	382900	500	43 억	149417	N	N	22	N	N
28	20240425	141249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18110	-330	5	-1.79	270183230	14755	54.08	18310	18610	18080	23950	12910	18440	18311.30	1.71	-2476	18833	18636	18493	18296	18153	18565	18225	44	5510	500	13640	10	1	8761000	1587	-66.83	1.45	12	0.17	-271.00	12498.00	32300	20230424	-43.93	16630	20231116	8.90	21700	-16.54	20240327	17210	5.23	20240307	30800	-41.20	20230425	16630	8.90	20231116	2.44	N	382900	500	43 억	149417	N	N	22	N	N
29	20240425	131249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18240	-200	5	-1.08	240885290	13140	48.16	18310	18610	18140	23950	12910	18440	18332.21	1.71	-2224	18833	18636	18493	18296	18153	18565	18225	44	5510	500	13640	10	1	8761000	1598	-67.31	1.46	12	0.15	-271.00	12498.00	32300	20230424	-43.53	16630	20231116	9.68	21700	-15.94	20240327	17210	5.98	20240307	30800	-40.78	20230425	16630	9.68	20231116	2.44	N	382900	500	43 억	149417	N	N	22	N	N
30	20240425	121246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18350	-90	5	-0.49	169546360	9222	33.80	18310	18610	18200	23950	12910	18440	18384.99	1.71	-1414	18833	18636	18493	18296	18153	18565	18225	44	5510	500	13640	10	1	8761000	1608	-67.71	1.47	12	0.11	-271.00	12498.00	32300	20230424	-43.19	16630	20231116	10.34	21700	-15.44	20240327	17210	6.62	20240307	30800	-40.42	20230425	16630	10.34	20231116	2.44	N	382900	500	43 억	149417	N	N	22	N	N
31	20240425	111247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18450	10	2	0.05	122034940	6631	24.30	18310	18610	18200	23950	12910	18440	18403.70	1.71	-1132	18833	18636	18493	18296	18153	18565	18225	44	5510	500	13640	10	1	8761000	1616	-68.08	1.48	12	0.08	-271.00	12498.00	32300	20230424	-42.88	16630	20231116	10.94	21700	-14.98	20240327	17210	7.21	20240307	30800	-40.10	20230425	16630	10.94	20231116	2.44	N	382900	500	43 억	149417	N	N	22	N	N
32	20240425	101247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18480	40	2	0.22	72714490	3964	14.53	18310	18540	18200	23950	12910	18440	18343.72	1.71	647	18833	18636	18493	18296	18153	18565	18225	44	5510	500	13640	10	1	8761000	1619	-68.19	1.48	12	0.05	-271.00	12498.00	32300	20230424	-42.79	16630	20231116	11.12	21700	-14.84	20240327	17210	7.38	20240307	30800	-40.00	20230425	16630	11.12	20231116	2.44	N	382900	500	43 억	149417	N	N	22	N	N
33	20240425	091252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18380	-60	5	-0.33	33441540	1829	6.70	18310	18380	18200	23950	12910	18440	18284.06	1.71	62	18833	18636	18493	18296	18153	18565	18225	44	5510	500	13640	10	1	8761000	1610	-67.82	1.47	12	0.02	-271.00	12498.00	32300	20230424	-43.10	16630	20231116	10.52	21700	-15.30	20240327	17210	6.80	20240307	30800	-40.32	20230425	16630	10.52	20231116	2.44	N	382900	500	43 억	149417	N	N	22	N	N
34	20240424	161228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18440	190	2	1.04	499042430	26984	94.21	18550	18690	18350	23700	12780	18250	18494.16	1.61	8299	18816	18532	18186	17902	17556	18675	18045	44	5450	500	13500	10	1	8761000	1616	-68.04	1.48	12	0.31	-271.00	12498.00	32300	20230424	-42.91	16630	20231116	10.88	21700	-15.02	20240327	17210	7.15	20240307	32300	-42.91	20230424	16630	10.88	20231116	2.41	N	382900	500	43 억	141168	N	N	22	N	N
35	20240424	151245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18450	200	2	1.10	480655620	25987	90.73	18550	18690	18350	23700	12780	18250	18496.00	1.61	8031	18816	18532	18186	17902	17556	18675	18045	44	5450	500	13500	10	1	8761000	1616	-68.08	1.48	12	0.30	-271.00	12498.00	32300	20230424	-42.88	16630	20231116	10.94	21700	-14.98	20240327	17210	7.21	20240307	32300	-42.88	20230424	16630	10.94	20231116	2.41	N	382900	500	43 억	141168	N	N	2	N	N
36	20240424	141246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18510	260	2	1.42	442881170	23940	83.59	18550	18690	18350	23700	12780	18250	18499.63	1.61	7647	18816	18532	18186	17902	17556	18675	18045	44	5450	500	13500	10	1	8761000	1622	-68.30	1.48	12	0.27	-271.00	12498.00	32300	20230424	-42.69	16630	20231116	11.30	21700	-14.70	20240327	17210	7.55	20240307	32300	-42.69	20230424	16630	11.30	20231116	2.41	N	382900	500	43 억	141168	N	N	2	N	N
37	20240424	131249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18470	220	2	1.21	378018410	20439	71.36	18550	18690	18350	23700	12780	18250	18494.96	1.61	5746	18816	18532	18186	17902	17556	18675	18045	44	5450	500	13500	10	1	8761000	1618	-68.15	1.48	12	0.23	-271.00	12498.00	32300	20230424	-42.82	16630	20231116	11.06	21700	-14.88	20240327	17210	7.32	20240307	32300	-42.82	20230424	16630	11.06	20231116	2.41	N	382900	500	43 억	141168	N	N	2	N	N
38	20240424	121243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18410	160	2	0.88	335903510	18157	63.40	18550	18690	18350	23700	12780	18250	18499.95	1.61	4421	18816	18532	18186	17902	17556	18675	18045	44	5450	500	13500	10	1	8761000	1613	-67.93	1.47	12	0.21	-271.00	12498.00	32300	20230424	-43.00	16630	20231116	10.70	21700	-15.16	20240327	17210	6.97	20240307	32300	-43.00	20230424	16630	10.70	20231116	2.41	N	382900	500	43 억	141168	N	N	2	N	N
39	20240424	111241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18400	150	2	0.82	287061340	15512	54.16	18550	18690	18350	23700	12780	18250	18505.76	1.61	3625	18816	18532	18186	17902	17556	18675	18045	44	5450	500	13500	10	1	8761000	1612	-67.90	1.47	12	0.18	-271.00	12498.00	32300	20230424	-43.03	16630	20231116	10.64	21700	-15.21	20240327	17210	6.91	20240307	32300	-43.03	20230424	16630	10.64	20231116	2.41	N	382900	500	43 억	141168	N	N	2	N	N
40	20240424	101239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18400	150	2	0.82	237858570	12837	44.82	18550	18690	18350	23700	12780	18250	18529.14	1.61	3100	18816	18532	18186	17902	17556	18675	18045	44	5450	500	13500	10	1	8761000	1612	-67.90	1.47	12	0.15	-271.00	12498.00	32300	20230424	-43.03	16630	20231116	10.64	21700	-15.21	20240327	17210	6.91	20240307	32300	-43.03	20230424	16630	10.64	20231116	2.41	N	382900	500	43 억	141168	N	N	2	N	N
41	20240424	091244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18590	340	2	1.86	153360370	8261	28.84	18550	18690	18350	23700	12780	18250	18564.38	1.61	2363	18816	18532	18186	17902	17556	18675	18045	44	5450	500	13500	10	1	8761000	1629	-68.60	1.49	12	0.09	-271.00	12498.00	32300	20230424	-42.45	16630	20231116	11.79	21700	-14.33	20240327	17210	8.02	20240307	32300	-42.45	20230424	16630	11.79	20231116	2.41	N	382900	500	43 억	141168	N	N	2	N	N
42	20240423	161207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18250	240	2	1.33	501235760	27568	116.63	18010	18470	17840	23400	12610	18010	18181.51	1.59	1744	18583	18296	17903	17616	17223	18440	17760	44	5390	500	13320	10	1	8761000	1599	-67.34	1.46	12	0.31	-271.00	12498.00	32300	20230424	-43.50	16630	20231116	9.74	21700	-15.90	20240327	17210	6.04	20240307	32300	-43.50	20230424	16630	9.74	20231116	2.45	N	382900	500	43 억	139674	N	N	2	N	N
43	20240423	151239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18190	180	2	1.00	482291410	26529	112.24	18010	18470	17840	23400	12610	18010	18179.78	1.59	1464	18583	18296	17903	17616	17223	18440	17760	44	5390	500	13320	10	1	8761000	1594	-67.12	1.46	12	0.30	-271.00	12498.00	32300	20230424	-43.68	16630	20231116	9.38	21700	-16.18	20240327	17210	5.69	20240307	32300	-43.68	20230424	16630	9.38	20231116	2.45	N	382900	500	43 억	139674	N	N	22	N	N
44	20240423	141237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18260	250	2	1.39	446653430	24569	103.94	18010	18470	17840	23400	12610	18010	18179.55	1.59	846	18583	18296	17903	17616	17223	18440	17760	44	5390	500	13320	10	1	8761000	1600	-67.38	1.46	12	0.28	-271.00	12498.00	32300	20230424	-43.47	16630	20231116	9.80	21700	-15.85	20240327	17210	6.10	20240307	32300	-43.47	20230424	16630	9.80	20231116	2.45	N	382900	500	43 억	139674	N	N	22	N	N
45	20240423	131235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18090	80	2	0.44	392614370	21594	91.36	18010	18470	17840	23400	12610	18010	18181.64	1.59	-164	18583	18296	17903	17616	17223	18440	17760	44	5390	500	13320	10	1	8761000	1585	-66.75	1.45	12	0.25	-271.00	12498.00	32300	20230424	-43.99	16630	20231116	8.78	21700	-16.64	20240327	17210	5.11	20240307	32300	-43.99	20230424	16630	8.78	20231116	2.45	N	382900	500	43 억	139674	N	N	22	N	N
46	20240423	121234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18180	170	2	0.94	370274870	20359	86.13	18010	18470	17840	23400	12610	18010	18187.28	1.59	-351	18583	18296	17903	17616	17223	18440	17760	44	5390	500	13320	10	1	8761000	1593	-67.08	1.45	12	0.23	-271.00	12498.00	32300	20230424	-43.72	16630	20231116	9.32	21700	-16.22	20240327	17210	5.64	20240307	32300	-43.72	20230424	16630	9.32	20231116	2.45	N	382900	500	43 억	139674	N	N	22	N	N
47	20240423	111236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18380	370	2	2.05	296846590	16332	69.10	18010	18470	17840	23400	12610	18010	18175.76	1.59	-270	18583	18296	17903	17616	17223	18440	17760	44	5390	500	13320	10	1	8761000	1610	-67.82	1.47	12	0.19	-271.00	12498.00	32300	20230424	-43.10	16630	20231116	10.52	21700	-15.30	20240327	17210	6.80	20240307	32300	-43.10	20230424	16630	10.52	20231116	2.45	N	382900	500	43 억	139674	N	N	22	N	N
48	20240423	101233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18030	20	2	0.11	114355990	6325	26.76	18010	18310	17840	23400	12610	18010	18080.00	1.59	490	18583	18296	17903	17616	17223	18440	17760	44	5390	500	13320	10	1	8761000	1580	-66.53	1.44	12	0.07	-271.00	12498.00	32300	20230424	-44.18	16630	20231116	8.42	21700	-16.91	20240327	17210	4.76	20240307	32300	-44.18	20230424	16630	8.42	20231116	2.45	N	382900	500	43 억	139674	N	N	22	N	N
49	20240423	091236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18310	300	2	1.67	41208480	2270	9.60	18010	18310	17840	23400	12610	18010	18153.52	1.59	-386	18583	18296	17903	17616	17223	18440	17760	44	5390	500	13320	10	1	8761000	1604	-67.56	1.47	12	0.03	-271.00	12498.00	32300	20230424	-43.31	16630	20231116	10.10	21700	-15.62	20240327	17210	6.39	20240307	32300	-43.31	20230424	16630	10.10	20231116	2.45	N	382900	500	43 억	139674	N	N	22	N	N
50	20240422	161230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18010	150	2	0.84	419811880	23462	84.61	17890	18190	17510	23200	12510	17860	17893.17	1.57	2541	18566	18212	17846	17492	17126	18030	17310	44	5340	500	13210	10	1	8761000	1578	-66.46	1.44	12	0.27	-271.00	12498.00	32300	20230424	-44.24	16630	20231116	8.30	21700	-17.00	20240327	17210	4.65	20240307	32300	-44.24	20230424	16630	8.30	20231116	2.51	N	382900	500	43 억	137133	N	N	22	N	N
51	20240422	151228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17850	-10	5	-0.06	408328580	22824	82.31	17890	18190	17510	23200	12510	17860	17890.32	1.57	2567	18566	18212	17846	17492	17126	18030	17310	44	5340	500	13210	10	1	8761000	1564	-65.87	1.43	12	0.26	-271.00	12498.00	32300	20230424	-44.74	16630	20231116	7.34	21700	-17.74	20240327	17210	3.72	20240307	32300	-44.74	20230424	16630	7.34	20231116	2.51	N	382900	500	43 억	137133	N	N	17	N	N
52	20240422	141230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17860	0	3	0.00	310882660	17365	62.62	17890	18190	17510	23200	12510	17860	17902.83	1.57	544	18566	18212	17846	17492	17126	18030	17310	44	5340	500	13210	10	1	8761000	1565	-65.90	1.43	12	0.20	-271.00	12498.00	32300	20230424	-44.71	16630	20231116	7.40	21700	-17.70	20240327	17210	3.78	20240307	32300	-44.71	20230424	16630	7.40	20231116	2.51	N	382900	500	43 억	137133	N	N	17	N	N
53	20240422	131226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17840	-20	5	-0.11	281471850	15720	56.69	17890	18190	17510	23200	12510	17860	17905.33	1.57	226	18566	18212	17846	17492	17126	18030	17310	44	5340	500	13210	10	1	8761000	1563	-65.83	1.43	12	0.18	-271.00	12498.00	32300	20230424	-44.77	16630	20231116	7.28	21700	-17.79	20240327	17210	3.66	20240307	32300	-44.77	20230424	16630	7.28	20231116	2.51	N	382900	500	43 억	137133	N	N	17	N	N
54	20240422	121225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17840	-20	5	-0.11	239199460	13352	48.15	17890	18190	17510	23200	12510	17860	17914.88	1.57	-387	18566	18212	17846	17492	17126	18030	17310	44	5340	500	13210	10	1	8761000	1563	-65.83	1.43	12	0.15	-271.00	12498.00	32300	20230424	-44.77	16630	20231116	7.28	21700	-17.79	20240327	17210	3.66	20240307	32300	-44.77	20230424	16630	7.28	20231116	2.51	N	382900	500	43 억	137133	N	N	17	N	N
55	20240422	111227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17870	10	2	0.06	199687840	11135	40.16	17890	18190	17510	23200	12510	17860	17933.35	1.57	-602	18566	18212	17846	17492	17126	18030	17310	44	5340	500	13210	10	1	8761000	1566	-65.94	1.43	12	0.13	-271.00	12498.00	32300	20230424	-44.67	16630	20231116	7.46	21700	-17.65	20240327	17210	3.83	20240307	32300	-44.67	20230424	16630	7.46	20231116	2.51	N	382900	500	43 억	137133	N	N	17	N	N
56	20240422	101228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17920	60	2	0.34	122850540	6831	24.63	17890	18190	17510	23200	12510	17860	17984.27	1.57	858	18566	18212	17846	17492	17126	18030	17310	44	5340	500	13210	10	1	8761000	1570	-66.13	1.43	12	0.08	-271.00	12498.00	32300	20230424	-44.52	16630	20231116	7.76	21700	-17.42	20240327	17210	4.13	20240307	32300	-44.52	20230424	16630	7.76	20231116	2.51	N	382900	500	43 억	137133	N	N	17	N	N
57	20240422	091228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18070	210	2	1.18	38717720	2169	7.82	17890	18070	17510	23200	12510	17860	17850.49	1.57	753	18566	18212	17846	17492	17126	18030	17310	44	5340	500	13210	10	1	8761000	1583	-66.68	1.45	12	0.02	-271.00	12498.00	32300	20230424	-44.06	16630	20231116	8.66	21700	-16.73	20240327	17210	5.00	20240307	32300	-44.06	20230424	16630	8.66	20231116	2.51	N	382900	500	43 억	137133	N	N	17	N	N
58	20240419	161130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17860	-340	5	-1.87	492844210	27710	111.17	18200	18200	17480	23650	12740	18200	17785.44	1.52	3314	19000	18600	18000	17600	17000	18800	17800	44	5450	500	13460	10	1	8761000	1565	-65.90	1.43	12	0.32	-271.00	12498.00	32300	20230424	-44.71	16630	20231116	7.40	21700	-17.70	20240327	17210	3.78	20240307	32300	-44.71	20230424	16630	7.40	20231116	2.47	N	382900	500	43 억	133419	N	N	17	N	N
59	20240419	151138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17860	-340	5	-1.87	480088670	26996	108.30	18200	18200	17480	23650	12740	18200	17783.70	1.52	3279	19000	18600	18000	17600	17000	18800	17800	44	5450	500	13460	10	1	8761000	1565	-65.90	1.43	12	0.31	-271.00	12498.00	32300	20230424	-44.71	16630	20231116	7.40	21700	-17.70	20240327	17210	3.78	20240307	32300	-44.71	20230424	16630	7.40	20231116	2.47	N	382900	500	43 억	133419	N	N	83	N	N
60	20240419	141130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17820	-380	5	-2.09	463138220	26047	104.50	18200	18200	17480	23650	12740	18200	17780.87	1.52	3337	19000	18600	18000	17600	17000	18800	17800	44	5450	500	13460	10	1	8761000	1561	-65.76	1.43	12	0.30	-271.00	12498.00	32300	20230424	-44.83	16630	20231116	7.16	21700	-17.88	20240327	17210	3.54	20240307	32300	-44.83	20230424	16630	7.16	20231116	2.47	N	382900	500	43 억	133419	N	N	83	N	N
61	20240419	131132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17840	-360	5	-1.98	441632090	24836	99.64	18200	18200	17480	23650	12740	18200	17781.93	1.52	3443	19000	18600	18000	17600	17000	18800	17800	44	5450	500	13460	10	1	8761000	1563	-65.83	1.43	12	0.28	-271.00	12498.00	32300	20230424	-44.77	16630	20231116	7.28	21700	-17.79	20240327	17210	3.66	20240307	32300	-44.77	20230424	16630	7.28	20231116	2.47	N	382900	500	43 억	133419	N	N	83	N	N
62	20240419	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17630	-570	5	-3.13	391316690	22006	88.29	18200	18200	17480	23650	12740	18200	17782.27	1.52	2987	19000	18600	18000	17600	17000	18800	17800	44	5450	500	13460	10	1	8761000	1545	-65.06	1.41	12	0.25	-271.00	12498.00	32300	20230424	-45.42	16630	20231116	6.01	21700	-18.76	20240327	17210	2.44	20240307	32300	-45.42	20230424	16630	6.01	20231116	2.47	N	382900	500	43 억	133419	N	N	83	N	N
63	20240419	111141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17680	-520	5	-2.86	230981840	12897	51.74	18200	18200	17680	23650	12740	18200	17909.73	1.52	-1061	19000	18600	18000	17600	17000	18800	17800	44	5450	500	13460	10	1	8761000	1549	-65.24	1.41	12	0.15	-271.00	12498.00	32300	20230424	-45.26	16630	20231116	6.31	21700	-18.53	20240327	17210	2.73	20240307	32300	-45.26	20230424	16630	6.31	20231116	2.47	N	382900	500	43 억	133419	N	N	83	N	N
64	20240419	101134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18100	-100	5	-0.55	51118850	2839	11.39	18200	18200	17870	23650	12740	18200	18005.94	1.52	-299	19000	18600	18000	17600	17000	18800	17800	44	5450	500	13460	10	1	8761000	1586	-66.79	1.45	12	0.03	-271.00	12498.00	32300	20230424	-43.96	16630	20231116	8.84	21700	-16.59	20240327	17210	5.17	20240307	32300	-43.96	20230424	16630	8.84	20231116	2.47	N	382900	500	43 억	133419	N	N	83	N	N
65	20240419	091126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17980	-220	5	-1.21	15661610	866	3.47	18200	18200	17980	23650	12740	18200	18085.00	1.52	-86	19000	18600	18000	17600	17000	18800	17800	44	5450	500	13460	10	1	8761000	1575	-66.35	1.44	12	0.01	-271.00	12498.00	32300	20230424	-44.33	16630	20231116	8.12	21700	-17.14	20240327	17210	4.47	20240307	32300	-44.33	20230424	16630	8.12	20231116	2.47	N	382900	500	43 억	133419	N	N	83	N	N
66	20240418	161127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18200	800	2	4.60	448246480	24901	102.02	17400	18400	17400	22600	12180	17400	18001.12	1.42	8500	18000	17700	17500	17200	17000	17850	17350	44	5200	500	12870	10	1	8761000	1595	-67.16	1.46	12	0.28	-271.00	12498.00	32300	20230424	-43.65	16630	20231116	9.44	21700	-16.13	20240327	17210	5.75	20240307	32300	-43.65	20230424	16630	9.44	20231116	2.50	N	382900	500	43 억	124802	N	N	83	N	N
67	20240418	151125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18200	800	2	4.60	432901100	24058	98.57	17400	18400	17400	22600	12180	17400	17994.06	1.42	8234	18000	17700	17500	17200	17000	17850	17350	44	5200	500	12870	10	1	8761000	1595	-67.16	1.46	12	0.27	-271.00	12498.00	32300	20230424	-43.65	16630	20231116	9.44	21700	-16.13	20240327	17210	5.75	20240307	32300	-43.65	20230424	16630	9.44	20231116	2.50	N	382900	500	43 억	124802	N	N	16	N	N
68	20240418	141133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18130	730	2	4.20	280087600	15679	64.24	17400	18190	17400	22600	12180	17400	17863.87	1.42	4121	18000	17700	17500	17200	17000	17850	17350	44	5200	500	12870	10	1	8761000	1588	-66.90	1.45	12	0.18	-271.00	12498.00	32300	20230424	-43.87	16630	20231116	9.02	21700	-16.45	20240327	17210	5.35	20240307	32300	-43.87	20230424	16630	9.02	20231116	2.50	N	382900	500	43 억	124802	N	N	16	N	N
69	20240418	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18040	640	2	3.68	246461320	13823	56.64	17400	18190	17400	22600	12180	17400	17829.80	1.42	2789	18000	17700	17500	17200	17000	17850	17350	44	5200	500	12870	10	1	8761000	1580	-66.57	1.44	12	0.16	-271.00	12498.00	32300	20230424	-44.15	16630	20231116	8.48	21700	-16.87	20240327	17210	4.82	20240307	32300	-44.15	20230424	16630	8.48	20231116	2.50	N	382900	500	43 억	124802	N	N	16	N	N
70	20240418	121124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18100	700	2	4.02	233838990	13124	53.77	17400	18190	17400	22600	12180	17400	17817.66	1.42	2653	18000	17700	17500	17200	17000	17850	17350	44	5200	500	12870	10	1	8761000	1586	-66.79	1.45	12	0.15	-271.00	12498.00	32300	20230424	-43.96	16630	20231116	8.84	21700	-16.59	20240327	17210	5.17	20240307	32300	-43.96	20230424	16630	8.84	20231116	2.50	N	382900	500	43 억	124802	N	N	16	N	N
71	20240418	111131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17900	500	2	2.87	158088320	8913	36.52	17400	18040	17400	22600	12180	17400	17736.82	1.42	1976	18000	17700	17500	17200	17000	17850	17350	44	5200	500	12870	10	1	8761000	1568	-66.05	1.43	12	0.10	-271.00	12498.00	32300	20230424	-44.58	16630	20231116	7.64	21700	-17.51	20240327	17210	4.01	20240307	32300	-44.58	20230424	16630	7.64	20231116	2.50	N	382900	500	43 억	124802	N	N	16	N	N
72	20240418	101125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17790	390	2	2.24	93136340	5279	21.63	17400	17810	17400	22600	12180	17400	17642.80	1.42	1388	18000	17700	17500	17200	17000	17850	17350	44	5200	500	12870	10	1	8761000	1559	-65.65	1.42	12	0.06	-271.00	12498.00	32300	20230424	-44.92	16630	20231116	6.98	21700	-18.02	20240327	17210	3.37	20240307	32300	-44.92	20230424	16630	6.98	20231116	2.50	N	382900	500	43 억	124802	N	N	16	N	N
73	20240418	091122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17600	200	2	1.15	13622550	779	3.19	17400	17600	17400	22600	12180	17400	17487.23	1.42	269	18000	17700	17500	17200	17000	17850	17350	44	5200	500	12870	10	1	8761000	1542	-64.94	1.41	12	0.01	-271.00	12498.00	32300	20230424	-45.51	16630	20231116	5.83	21700	-18.89	20240327	17210	2.27	20240307	32300	-45.51	20230424	16630	5.83	20231116	2.50	N	382900	500	43 억	124802	N	N	16	N	N
74	20240417	161113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17400	20	2	0.12	418169780	23882	52.25	17390	17800	17300	22550	12170	17380	17511.20	1.44	-1400	18226	17802	17586	17162	16946	17695	17055	44	5170	500	12860	10	1	8761000	1524	-64.21	1.39	12	0.27	-271.00	12498.00	32300	20230424	-46.13	16630	20231116	4.63	21700	-19.82	20240327	17210	1.10	20240307	32300	-46.13	20230424	16630	4.63	20231116	2.63	N	382900	500	43 억	126202	N	N	16	N	N
75	20240417	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17350	-30	5	-0.17	398794720	22766	49.81	17390	17800	17300	22550	12170	17380	17517.12	1.44	-1378	18226	17802	17586	17162	16946	17695	17055	44	5170	500	12860	10	1	8761000	1520	-64.02	1.39	12	0.26	-271.00	12498.00	32300	20230424	-46.28	16630	20231116	4.33	21700	-20.05	20240327	17210	0.81	20240307	32300	-46.28	20230424	16630	4.33	20231116	2.63	N	382900	500	43 억	126202	N	N	140	N	N
76	20240417	141128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17380	0	3	0.00	378915810	21622	47.31	17390	17800	17300	22550	12170	17380	17524.55	1.44	-1035	18226	17802	17586	17162	16946	17695	17055	44	5170	500	12860	10	1	8761000	1523	-64.13	1.39	12	0.25	-271.00	12498.00	32300	20230424	-46.19	16630	20231116	4.51	21700	-19.91	20240327	17210	0.99	20240307	32300	-46.19	20230424	16630	4.51	20231116	2.63	N	382900	500	43 억	126202	N	N	140	N	N
77	20240417	131129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17400	20	2	0.12	305949990	17419	38.11	17390	17800	17350	22550	12170	17380	17564.15	1.44	-911	18226	17802	17586	17162	16946	17695	17055	44	5170	500	12860	10	1	8761000	1524	-64.21	1.39	12	0.20	-271.00	12498.00	32300	20230424	-46.13	16630	20231116	4.63	21700	-19.82	20240327	17210	1.10	20240307	32300	-46.13	20230424	16630	4.63	20231116	2.63	N	382900	500	43 억	126202	N	N	140	N	N
78	20240417	121129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17440	60	2	0.35	295838100	16839	36.84	17390	17800	17350	22550	12170	17380	17568.63	1.44	-673	18226	17802	17586	17162	16946	17695	17055	44	5170	500	12860	10	1	8761000	1528	-64.35	1.40	12	0.19	-271.00	12498.00	32300	20230424	-46.01	16630	20231116	4.87	21700	-19.63	20240327	17210	1.34	20240307	32300	-46.01	20230424	16630	4.87	20231116	2.63	N	382900	500	43 억	126202	N	N	140	N	N
79	20240417	111134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17520	140	2	0.81	241478440	13721	30.02	17390	17800	17390	22550	12170	17380	17599.19	1.44	180	18226	17802	17586	17162	16946	17695	17055	44	5170	500	12860	10	1	8761000	1535	-64.65	1.40	12	0.16	-271.00	12498.00	32300	20230424	-45.76	16630	20231116	5.35	21700	-19.26	20240327	17210	1.80	20240307	32300	-45.76	20230424	16630	5.35	20231116	2.63	N	382900	500	43 억	126202	N	N	140	N	N
80	20240417	101123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17670	290	2	1.67	192138310	10903	23.86	17390	17800	17390	22550	12170	17380	17622.52	1.44	-136	18226	17802	17586	17162	16946	17695	17055	44	5170	500	12860	10	1	8761000	1548	-65.20	1.41	12	0.12	-271.00	12498.00	32300	20230424	-45.29	16630	20231116	6.25	21700	-18.57	20240327	17210	2.67	20240307	32300	-45.29	20230424	16630	6.25	20231116	2.63	N	382900	500	43 억	126202	N	N	140	N	N
81	20240417	091119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17580	200	2	1.15	35127630	2013	4.40	17390	17580	17390	22550	12170	17380	17450.39	1.44	821	18226	17802	17586	17162	16946	17695	17055	44	5170	500	12860	10	1	8761000	1540	-64.87	1.41	12	0.02	-271.00	12498.00	32300	20230424	-45.57	16630	20231116	5.71	21700	-18.99	20240327	17210	2.15	20240307	32300	-45.57	20230424	16630	5.71	20231116	2.63	N	382900	500	43 억	126202	N	N	140	N	N
82	20240416	161125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17380	-630	5	-3.50	798861090	45418	139.87	17810	18010	17370	23400	12610	18010	17589.51	1.43	946	18290	18150	17880	17740	17470	18220	17810	44	5390	500	13320	10	1	8761000	1523	-64.13	1.39	12	0.52	-271.00	12498.00	32300	20230424	-46.19	16630	20231116	4.51	21700	-19.91	20240327	17210	0.99	20240307	32300	-46.19	20230424	16630	4.51	20231116	2.83	N	382900	500	43 억	125306	N	N	140	N	N
83	20240416	151123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17400	-610	5	-3.39	743258520	42219	130.02	17810	18010	17370	23400	12610	18010	17604.83	1.43	888	18290	18150	17880	17740	17470	18220	17810	44	5390	500	13320	10	1	8761000	1524	-64.21	1.39	12	0.48	-271.00	12498.00	32300	20230424	-46.13	16630	20231116	4.63	21700	-19.82	20240327	17210	1.10	20240307	32300	-46.13	20230424	16630	4.63	20231116	2.83	N	382900	500	43 억	125306	N	N	10	N	N
84	20240416	141125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17480	-530	5	-2.94	655094900	37162	114.45	17810	18010	17370	23400	12610	18010	17628.09	1.43	71	18290	18150	17880	17740	17470	18220	17810	44	5390	500	13320	10	1	8761000	1531	-64.50	1.40	12	0.42	-271.00	12498.00	32300	20230424	-45.88	16630	20231116	5.11	21700	-19.45	20240327	17210	1.57	20240307	32300	-45.88	20230424	16630	5.11	20231116	2.83	N	382900	500	43 억	125306	N	N	10	N	N
85	20240416	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17610	-400	5	-2.22	475642800	26907	82.86	17810	18010	17510	23400	12610	18010	17677.29	1.43	1115	18290	18150	17880	17740	17470	18220	17810	44	5390	500	13320	10	1	8761000	1543	-64.98	1.41	12	0.31	-271.00	12498.00	32300	20230424	-45.48	16630	20231116	5.89	21700	-18.85	20240327	17210	2.32	20240307	32300	-45.48	20230424	16630	5.89	20231116	2.83	N	382900	500	43 억	125306	N	N	10	N	N
86	20240416	121124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17580	-430	5	-2.39	444296050	25121	77.36	17810	18010	17510	23400	12610	18010	17686.24	1.43	1237	18290	18150	17880	17740	17470	18220	17810	44	5390	500	13320	10	1	8761000	1540	-64.87	1.41	12	0.29	-271.00	12498.00	32300	20230424	-45.57	16630	20231116	5.71	21700	-18.99	20240327	17210	2.15	20240307	32300	-45.57	20230424	16630	5.71	20231116	2.83	N	382900	500	43 억	125306	N	N	10	N	N
87	20240416	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17660	-350	5	-1.94	284820620	16054	49.44	17810	18010	17610	23400	12610	18010	17741.41	1.43	842	18290	18150	17880	17740	17470	18220	17810	44	5390	500	13320	10	1	8761000	1547	-65.17	1.41	12	0.18	-271.00	12498.00	32300	20230424	-45.33	16630	20231116	6.19	21700	-18.62	20240327	17210	2.61	20240307	32300	-45.33	20230424	16630	6.19	20231116	2.83	N	382900	500	43 억	125306	N	N	10	N	N
88	20240416	101111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17720	-290	5	-1.61	185188210	10418	32.08	17810	18010	17710	23400	12610	18010	17775.79	1.43	1993	18290	18150	17880	17740	17470	18220	17810	44	5390	500	13320	10	1	8761000	1552	-65.39	1.42	12	0.12	-271.00	12498.00	32300	20230424	-45.14	16630	20231116	6.55	21700	-18.34	20240327	17210	2.96	20240307	32300	-45.14	20230424	16630	6.55	20231116	2.83	N	382900	500	43 억	125306	N	N	10	N	N
89	20240416	091111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17860	-150	5	-0.83	80573190	4528	13.94	17810	18010	17750	23400	12610	18010	17794.43	1.43	2415	18290	18150	17880	17740	17470	18220	17810	44	5390	500	13320	10	1	8761000	1565	-65.90	1.43	12	0.05	-271.00	12498.00	32300	20230424	-44.71	16630	20231116	7.40	21700	-17.70	20240327	17210	3.78	20240307	32300	-44.71	20230424	16630	7.40	20231116	2.83	N	382900	500	43 억	125306	N	N	10	N	N
90	20240415	161109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18010	-60	5	-0.33	575822530	32369	58.45	18000	18020	17610	23450	12650	18070	17789.13	1.41	2170	19203	18636	18323	17756	17443	18480	17600	44	5380	500	13370	10	1	8761000	1578	-66.46	1.44	12	0.37	-271.00	12498.00	32300	20230424	-44.24	16630	20231116	8.30	21700	-17.00	20240327	17210	4.65	20240307	32300	-44.24	20230424	16630	8.30	20231116	2.85	N	382900	500	43 억	123134	N	N	10	N	N
91	20240415	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17890	-180	5	-1.00	568070630	31937	57.67	18000	18000	17610	23450	12650	18070	17787.23	1.41	2129	19203	18636	18323	17756	17443	18480	17600	44	5380	500	13370	10	1	8761000	1567	-66.01	1.43	12	0.36	-271.00	12498.00	32300	20230424	-44.61	16630	20231116	7.58	21700	-17.56	20240327	17210	3.95	20240307	32300	-44.61	20230424	16630	7.58	20231116	2.85	N	382900	500	43 억	123134	N	N	14	N	N
92	20240415	141107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17870	-200	5	-1.11	537288110	30221	54.57	18000	18000	17610	23450	12650	18070	17778.63	1.41	2129	19203	18636	18323	17756	17443	18480	17600	44	5380	500	13370	10	1	8761000	1566	-65.94	1.43	12	0.34	-271.00	12498.00	32300	20230424	-44.67	16630	20231116	7.46	21700	-17.65	20240327	17210	3.83	20240307	32300	-44.67	20230424	16630	7.46	20231116	2.85	N	382900	500	43 억	123134	N	N	14	N	N
93	20240415	131053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17790	-280	5	-1.55	494059950	27798	50.20	18000	18000	17610	23450	12650	18070	17773.22	1.41	690	19203	18636	18323	17756	17443	18480	17600	44	5380	500	13370	10	1	8761000	1559	-65.65	1.42	12	0.32	-271.00	12498.00	32300	20230424	-44.92	16630	20231116	6.98	21700	-18.02	20240327	17210	3.37	20240307	32300	-44.92	20230424	16630	6.98	20231116	2.85	N	382900	500	43 억	123134	N	N	14	N	N
94	20240415	121112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17770	-300	5	-1.66	378308360	21252	38.38	18000	18000	17640	23450	12650	18070	17801.07	1.41	-481	19203	18636	18323	17756	17443	18480	17600	44	5380	500	13370	10	1	8761000	1557	-65.57	1.42	12	0.24	-271.00	12498.00	32300	20230424	-44.98	16630	20231116	6.86	21700	-18.11	20240327	17210	3.25	20240307	32300	-44.98	20230424	16630	6.86	20231116	2.85	N	382900	500	43 억	123134	N	N	14	N	N
95	20240415	111110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17800	-270	5	-1.49	342699860	19250	34.76	18000	18000	17640	23450	12650	18070	17802.59	1.41	-547	19203	18636	18323	17756	17443	18480	17600	44	5380	500	13370	10	1	8761000	1559	-65.68	1.42	12	0.22	-271.00	12498.00	32300	20230424	-44.89	16630	20231116	7.04	21700	-17.97	20240327	17210	3.43	20240307	32300	-44.89	20230424	16630	7.04	20231116	2.85	N	382900	500	43 억	123134	N	N	14	N	N
96	20240415	101103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17770	-300	5	-1.66	319639340	17956	32.42	18000	18000	17640	23450	12650	18070	17801.26	1.41	-893	19203	18636	18323	17756	17443	18480	17600	44	5380	500	13370	10	1	8761000	1557	-65.57	1.42	12	0.20	-271.00	12498.00	32300	20230424	-44.98	16630	20231116	6.86	21700	-18.11	20240327	17210	3.25	20240307	32300	-44.98	20230424	16630	6.86	20231116	2.85	N	382900	500	43 억	123134	N	N	14	N	N
97	20240415	091112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17770	-300	5	-1.66	132808050	7420	13.40	18000	18000	17770	23450	12650	18070	17898.66	1.41	-2015	19203	18636	18323	17756	17443	18480	17600	44	5380	500	13370	10	1	8761000	1557	-65.57	1.42	12	0.08	-271.00	12498.00	32300	20230424	-44.98	16630	20231116	6.86	21700	-18.11	20240327	17210	3.25	20240307	32300	-44.98	20230424	16630	6.86	20231116	2.85	N	382900	500	43 억	123134	N	N	14	N	N
98	20240412	161102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18070	-730	5	-3.88	1004214050	54783	184.98	18810	18890	18010	24400	13160	18800	18331.11	1.45	-3503	19480	19140	18950	18610	18420	19045	18515	44	5600	500	13910	10	1	8761000	1583	-66.68	1.45	12	0.63	-271.00	12498.00	32300	20230424	-44.06	16630	20231116	8.66	21700	-16.73	20240327	17210	5.00	20240307	32300	-44.06	20230424	16630	8.66	20231116	2.85	N	382900	500	43 억	126637	N	N	14	N	N
99	20240412	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18040	-760	5	-4.04	932081350	50792	171.51	18810	18890	18010	24400	13160	18800	18350.95	1.45	-2742	19480	19140	18950	18610	18420	19045	18515	44	5600	500	13910	10	1	8761000	1580	-66.57	1.44	12	0.58	-271.00	12498.00	32300	20230424	-44.15	16630	20231116	8.48	21700	-16.87	20240327	17210	4.82	20240307	32300	-44.15	20230424	16630	8.48	20231116	2.85	N	382900	500	43 억	126637	N	N	14	N	N
100	20240412	141102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18350	-450	5	-2.39	667431800	36216	122.29	18810	18890	18280	24400	13160	18800	18429.20	1.45	-5040	19480	19140	18950	18610	18420	19045	18515	44	5600	500	13910	10	1	8761000	1608	-67.71	1.47	12	0.41	-271.00	12498.00	32300	20230424	-43.19	16630	20231116	10.34	21700	-15.44	20240327	17210	6.62	20240307	32300	-43.19	20230424	16630	10.34	20231116	2.85	N	382900	500	43 억	126637	N	N	14	N	N
101	20240412	131051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18350	-450	5	-2.39	570118330	30905	104.36	18810	18890	18320	24400	13160	18800	18447.45	1.45	-4992	19480	19140	18950	18610	18420	19045	18515	44	5600	500	13910	10	1	8761000	1608	-67.71	1.47	12	0.35	-271.00	12498.00	32300	20230424	-43.19	16630	20231116	10.34	21700	-15.44	20240327	17210	6.62	20240307	32300	-43.19	20230424	16630	10.34	20231116	2.85	N	382900	500	43 억	126637	N	N	14	N	N
102	20240412	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18360	-440	5	-2.34	431267920	23335	78.79	18810	18890	18330	24400	13160	18800	18481.59	1.45	-4352	19480	19140	18950	18610	18420	19045	18515	44	5600	500	13910	10	1	8761000	1609	-67.75	1.47	12	0.27	-271.00	12498.00	32300	20230424	-43.16	16630	20231116	10.40	21700	-15.39	20240327	17210	6.68	20240307	32300	-43.16	20230424	16630	10.40	20231116	2.85	N	382900	500	43 억	126637	N	N	14	N	N
103	20240412	111057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18470	-330	5	-1.76	349296920	18879	63.75	18810	18890	18330	24400	13160	18800	18501.88	1.45	-4102	19480	19140	18950	18610	18420	19045	18515	44	5600	500	13910	10	1	8761000	1618	-68.15	1.48	12	0.22	-271.00	12498.00	32300	20230424	-42.82	16630	20231116	11.06	21700	-14.88	20240327	17210	7.32	20240307	32300	-42.82	20230424	16630	11.06	20231116	2.85	N	382900	500	43 억	126637	N	N	14	N	N
104	20240412	101058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18430	-370	5	-1.97	283100250	15285	51.61	18810	18890	18330	24400	13160	18800	18521.44	1.45	-3951	19480	19140	18950	18610	18420	19045	18515	44	5600	500	13910	10	1	8761000	1615	-68.01	1.47	12	0.17	-271.00	12498.00	32300	20230424	-42.94	16630	20231116	10.82	21700	-15.07	20240327	17210	7.09	20240307	32300	-42.94	20230424	16630	10.82	20231116	2.85	N	382900	500	43 억	126637	N	N	14	N	N
105	20240412	091059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18500	-300	5	-1.60	100388910	5371	18.14	18810	18890	18500	24400	13160	18800	18690.92	1.45	-2521	19480	19140	18950	18610	18420	19045	18515	44	5600	500	13910	10	1	8761000	1621	-68.27	1.48	12	0.06	-271.00	12498.00	32300	20230424	-42.72	16630	20231116	11.24	21700	-14.75	20240327	17210	7.50	20240307	32300	-42.72	20230424	16630	11.24	20231116	2.85	N	382900	500	43 억	126637	N	N	14	N	N
106	20240411	161055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18800	-490	5	-2.54	553696230	29405	81.76	19100	19290	18760	25050	13510	19290	18829.12	1.52	-6442	19743	19516	19083	18856	18423	19630	18970	44	5760	500	14270	10	1	8761000	1647	-69.37	1.50	12	0.34	-271.00	12498.00	32300	20230424	-41.80	16630	20231116	13.05	21700	-13.36	20240327	17210	9.24	20240307	32300	-41.80	20230424	16630	13.05	20231116	2.83	N	382900	500	43 억	133043	N	N	14	N	N
107	20240411	151057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18790	-500	5	-2.59	507410700	26942	74.91	19100	19290	18760	25050	13510	19290	18832.48	1.52	-5250	19743	19516	19083	18856	18423	19630	18970	44	5760	500	14270	10	1	8761000	1646	-69.34	1.50	12	0.31	-271.00	12498.00	32300	20230424	-41.83	16630	20231116	12.99	21700	-13.41	20240327	17210	9.18	20240307	32300	-41.83	20230424	16630	12.99	20231116	2.83	N	382900	500	43 억	133043	N	N	7	N	N
108	20240411	141055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18930	-360	5	-1.87	399125590	21178	58.88	19100	19290	18770	25050	13510	19290	18845.04	1.52	-4163	19743	19516	19083	18856	18423	19630	18970	44	5760	500	14270	10	1	8761000	1658	-69.85	1.51	12	0.24	-271.00	12498.00	32300	20230424	-41.39	16630	20231116	13.83	21700	-12.76	20240327	17210	9.99	20240307	32300	-41.39	20230424	16630	13.83	20231116	2.83	N	382900	500	43 억	133043	N	N	7	N	N
109	20240411	131042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18770	-520	5	-2.70	369208760	19590	54.47	19100	19290	18770	25050	13510	19290	18845.50	1.52	-3631	19743	19516	19083	18856	18423	19630	18970	44	5760	500	14270	10	1	8761000	1644	-69.26	1.50	12	0.22	-271.00	12498.00	32300	20230424	-41.89	16630	20231116	12.87	21700	-13.50	20240327	17210	9.06	20240307	32300	-41.89	20230424	16630	12.87	20231116	2.83	N	382900	500	43 억	133043	N	N	7	N	N
110	20240411	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18790	-500	5	-2.59	304085840	16123	44.83	19100	19290	18770	25050	13510	19290	18858.85	1.52	-2982	19743	19516	19083	18856	18423	19630	18970	44	5760	500	14270	10	1	8761000	1646	-69.34	1.50	12	0.18	-271.00	12498.00	32300	20230424	-41.83	16630	20231116	12.99	21700	-13.41	20240327	17210	9.18	20240307	32300	-41.83	20230424	16630	12.99	20231116	2.83	N	382900	500	43 억	133043	N	N	7	N	N
111	20240411	111046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18800	-490	5	-2.54	262852110	13929	38.73	19100	19290	18770	25050	13510	19290	18869.13	1.52	-2147	19743	19516	19083	18856	18423	19630	18970	44	5760	500	14270	10	1	8761000	1647	-69.37	1.50	12	0.16	-271.00	12498.00	32300	20230424	-41.80	16630	20231116	13.05	21700	-13.36	20240327	17210	9.24	20240307	32300	-41.80	20230424	16630	13.05	20231116	2.83	N	382900	500	43 억	133043	N	N	7	N	N
112	20240411	101052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18900	-390	5	-2.02	164674360	8715	24.23	19100	19290	18770	25050	13510	19290	18892.91	1.52	-1546	19743	19516	19083	18856	18423	19630	18970	44	5760	500	14270	10	1	8761000	1656	-69.74	1.51	12	0.10	-271.00	12498.00	32300	20230424	-41.49	16630	20231116	13.65	21700	-12.90	20240327	17210	9.82	20240307	32300	-41.49	20230424	16630	13.65	20231116	2.83	N	382900	500	43 억	133043	N	N	7	N	N
113	20240411	091053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18820	-470	5	-2.44	41666680	2199	6.11	19100	19290	18770	25050	13510	19290	18938.91	1.52	-384	19743	19516	19083	18856	18423	19630	18970	44	5760	500	14270	10	1	8761000	1649	-69.45	1.51	12	0.03	-271.00	12498.00	32300	20230424	-41.73	16630	20231116	13.17	21700	-13.27	20240327	17210	9.36	20240307	32300	-41.73	20230424	16630	13.17	20231116	2.83	N	382900	500	43 억	133043	N	N	7	N	N
114	20240409	161035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19290	290	2	1.53	682393980	35844	95.98	18820	19310	18650	24700	13300	19000	19032.28	1.47	3817	19606	19302	18976	18672	18346	19140	18510	44	5700	500	14060	10	1	8761000	1690	-71.18	1.54	12	0.41	-271.00	12498.00	32300	20230424	-40.28	16630	20231116	16.00	21700	-11.11	20240327	17210	12.09	20240307	32300	-40.28	20230424	16630	16.00	20231116	2.95	N	382900	500	43 억	128903	N	N	7	N	N
115	20240409	151040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19210	210	2	1.11	597530970	31441	84.19	18820	19270	18650	24700	13300	19000	19004.83	1.47	2998	19606	19302	18976	18672	18346	19140	18510	44	5700	500	14060	10	1	8761000	1683	-70.89	1.54	12	0.36	-271.00	12498.00	32300	20230424	-40.53	16630	20231116	15.51	21700	-11.47	20240327	17210	11.62	20240307	32300	-40.53	20230424	16630	15.51	20231116	2.95	N	382900	500	43 억	128903	N	N	0	N	N
116	20240409	141044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19150	150	2	0.79	426821450	22539	60.35	18820	19210	18650	24700	13300	19000	18937.02	1.47	127	19606	19302	18976	18672	18346	19140	18510	44	5700	500	14060	10	1	8761000	1678	-70.66	1.53	12	0.26	-271.00	12498.00	32300	20230424	-40.71	16630	20231116	15.15	21700	-11.75	20240327	17210	11.27	20240307	32300	-40.71	20230424	16630	15.15	20231116	2.95	N	382900	500	43 억	128903	N	N	0	N	N
117	20240409	131037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18980	-20	5	-0.11	284586380	15080	40.38	18820	19030	18650	24700	13300	19000	18871.78	1.47	-2526	19606	19302	18976	18672	18346	19140	18510	44	5700	500	14060	10	1	8761000	1663	-70.04	1.52	12	0.17	-271.00	12498.00	32300	20230424	-41.24	16630	20231116	14.13	21700	-12.53	20240327	17210	10.28	20240307	32300	-41.24	20230424	16630	14.13	20231116	2.95	N	382900	500	43 억	128903	N	N	0	N	N
118	20240409	121043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18860	-140	5	-0.74	225732610	11962	32.03	18820	19030	18650	24700	13300	19000	18870.81	1.47	-2405	19606	19302	18976	18672	18346	19140	18510	44	5700	500	14060	10	1	8761000	1652	-69.59	1.51	12	0.14	-271.00	12498.00	32300	20230424	-41.61	16630	20231116	13.41	21700	-13.09	20240327	17210	9.59	20240307	32300	-41.61	20230424	16630	13.41	20231116	2.95	N	382900	500	43 억	128903	N	N	0	N	N
119	20240409	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18860	-140	5	-0.74	192499930	10197	27.30	18820	19030	18650	24700	13300	19000	18878.09	1.47	-2341	19606	19302	18976	18672	18346	19140	18510	44	5700	500	14060	10	1	8761000	1652	-69.59	1.51	12	0.12	-271.00	12498.00	32300	20230424	-41.61	16630	20231116	13.41	21700	-13.09	20240327	17210	9.59	20240307	32300	-41.61	20230424	16630	13.41	20231116	2.95	N	382900	500	43 억	128903	N	N	0	N	N
120	20240409	101033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18900	-100	5	-0.53	115809430	6132	16.42	18820	19030	18650	24700	13300	19000	18886.08	1.47	464	19606	19302	18976	18672	18346	19140	18510	44	5700	500	14060	10	1	8761000	1656	-69.74	1.51	12	0.07	-271.00	12498.00	32300	20230424	-41.49	16630	20231116	13.65	21700	-12.90	20240327	17210	9.82	20240307	32300	-41.49	20230424	16630	13.65	20231116	2.95	N	382900	500	43 억	128903	N	N	0	N	N
121	20240409	091054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18800	-200	5	-1.05	26403720	1409	3.77	18820	18870	18650	24700	13300	19000	18739.33	1.47	-130	19606	19302	18976	18672	18346	19140	18510	44	5700	500	14060	10	1	8761000	1647	-69.37	1.50	12	0.02	-271.00	12498.00	32300	20230424	-41.80	16630	20231116	13.05	21700	-13.36	20240327	17210	9.24	20240307	32300	-41.80	20230424	16630	13.05	20231116	2.95	N	382900	500	43 억	128903	N	N	0	N	N
122	20240408	161032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19000	-170	5	-0.89	700013820	37230	66.17	19230	19280	18650	24900	13420	19170	18802.15	1.53	-5442	19883	19526	19193	18836	18503	19705	19015	44	5730	500	14180	10	1	8761000	1665	-70.11	1.52	12	0.42	-271.00	12498.00	32300	20230424	-41.18	16630	20231116	14.25	21700	-12.44	20240327	17210	10.40	20240307	32300	-41.18	20230424	16630	14.25	20231116	2.90	N	382900	500	43 억	134320	N	N	5	N	N
123	20240408	151041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18730	-440	5	-2.30	646077150	34376	61.10	19230	19280	18650	24900	13420	19170	18794.40	1.53	-5082	19883	19526	19193	18836	18503	19705	19015	44	5730	500	14180	10	1	8761000	1641	-69.11	1.50	12	0.39	-271.00	12498.00	32300	20230424	-42.01	16630	20231116	12.63	21700	-13.69	20240327	17210	8.83	20240307	32300	-42.01	20230424	16630	12.63	20231116	2.90	N	382900	500	43 억	134320	N	N	5	N	N
124	20240408	141039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18820	-350	5	-1.83	527268710	28021	49.80	19230	19280	18650	24900	13420	19170	18816.89	1.53	-5093	19883	19526	19193	18836	18503	19705	19015	44	5730	500	14180	10	1	8761000	1649	-69.45	1.51	12	0.32	-271.00	12498.00	32300	20230424	-41.73	16630	20231116	13.17	21700	-13.27	20240327	17210	9.36	20240307	32300	-41.73	20230424	16630	13.17	20231116	2.90	N	382900	500	43 억	134320	N	N	5	N	N
125	20240408	131034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18770	-400	5	-2.09	495189210	26312	46.76	19230	19280	18650	24900	13420	19170	18819.87	1.53	-5305	19883	19526	19193	18836	18503	19705	19015	44	5730	500	14180	10	1	8761000	1644	-69.26	1.50	12	0.30	-271.00	12498.00	32300	20230424	-41.89	16630	20231116	12.87	21700	-13.50	20240327	17210	9.06	20240307	32300	-41.89	20230424	16630	12.87	20231116	2.90	N	382900	500	43 억	134320	N	N	5	N	N
126	20240408	121042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18820	-350	5	-1.83	429738320	22821	40.56	19230	19280	18650	24900	13420	19170	18830.80	1.53	-5048	19883	19526	19193	18836	18503	19705	19015	44	5730	500	14180	10	1	8761000	1649	-69.45	1.51	12	0.26	-271.00	12498.00	32300	20230424	-41.73	16630	20231116	13.17	21700	-13.27	20240327	17210	9.36	20240307	32300	-41.73	20230424	16630	13.17	20231116	2.90	N	382900	500	43 억	134320	N	N	5	N	N
127	20240408	111043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18870	-300	5	-1.56	414876010	22032	39.16	19230	19280	18650	24900	13420	19170	18830.58	1.53	-4792	19883	19526	19193	18836	18503	19705	19015	44	5730	500	14180	10	1	8761000	1653	-69.63	1.51	12	0.25	-271.00	12498.00	32300	20230424	-41.58	16630	20231116	13.47	21700	-13.04	20240327	17210	9.65	20240307	32300	-41.58	20230424	16630	13.47	20231116	2.90	N	382900	500	43 억	134320	N	N	5	N	N
128	20240408	101029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18820	-350	5	-1.83	351855890	18683	33.21	19230	19280	18650	24900	13420	19170	18832.91	1.53	-4244	19883	19526	19193	18836	18503	19705	19015	44	5730	500	14180	10	1	8761000	1649	-69.45	1.51	12	0.21	-271.00	12498.00	32300	20230424	-41.73	16630	20231116	13.17	21700	-13.27	20240327	17210	9.36	20240307	32300	-41.73	20230424	16630	13.17	20231116	2.90	N	382900	500	43 억	134320	N	N	5	N	N
129	20240408	091042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18930	-240	5	-1.25	70785340	3708	6.59	19230	19280	18920	24900	13420	19170	19089.85	1.53	-2070	19883	19526	19193	18836	18503	19705	19015	44	5730	500	14180	10	1	8761000	1658	-69.85	1.51	12	0.04	-271.00	12498.00	32300	20230424	-41.39	16630	20231116	13.83	21700	-12.76	20240327	17210	9.99	20240307	32300	-41.39	20230424	16630	13.83	20231116	2.90	N	382900	500	43 억	134320	N	N	5	N	N
130	20240405	161035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19170	80	2	0.42	1071894330	55786	42.22	18890	19550	18860	24800	13370	19090	19214.49	1.48	4686	20203	19646	19193	18636	18183	19925	18915	44	5710	500	14120	10	1	8761000	1679	-70.74	1.53	12	0.64	-271.00	12498.00	32300	20230424	-40.65	16630	20231116	15.27	21700	-11.66	20240327	17210	11.39	20240307	32300	-40.65	20230424	16630	15.27	20231116	2.94	N	382900	500	43 억	129389	N	N	5	N	N
131	20240405	151033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	10	2	0.05	1046662860	54466	41.22	18890	19550	18860	24800	13370	19090	19216.86	1.48	4506	20203	19646	19193	18636	18183	19925	18915	44	5710	500	14120	10	1	8761000	1673	-70.48	1.53	12	0.62	-271.00	12498.00	32300	20230424	-40.87	16630	20231116	14.85	21700	-11.98	20240327	17210	10.98	20240307	32300	-40.87	20230424	16630	14.85	20231116	2.94	N	382900	500	43 억	129389	N	N	23	N	N
132	20240405	141030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	150	2	0.79	949951710	49399	37.39	18890	19550	18860	24800	13370	19090	19230.24	1.48	6099	20203	19646	19193	18636	18183	19925	18915	44	5710	500	14120	10	1	8761000	1686	-71.00	1.54	12	0.56	-271.00	12498.00	32300	20230424	-40.43	16630	20231116	15.69	21700	-11.34	20240327	17210	11.80	20240307	32300	-40.43	20230424	16630	15.69	20231116	2.94	N	382900	500	43 억	129389	N	N	23	N	N
133	20240405	131027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19120	30	2	0.16	870029950	45210	34.22	18890	19550	18860	24800	13370	19090	19244.26	1.48	7125	20203	19646	19193	18636	18183	19925	18915	44	5710	500	14120	10	1	8761000	1675	-70.55	1.53	12	0.52	-271.00	12498.00	32300	20230424	-40.80	16630	20231116	14.97	21700	-11.89	20240327	17210	11.10	20240307	32300	-40.80	20230424	16630	14.97	20231116	2.94	N	382900	500	43 억	129389	N	N	23	N	N
134	20240405	121031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	150	2	0.79	787073030	40883	30.94	18890	19550	18860	24800	13370	19090	19251.92	1.48	6779	20203	19646	19193	18636	18183	19925	18915	44	5710	500	14120	10	1	8761000	1686	-71.00	1.54	12	0.47	-271.00	12498.00	32300	20230424	-40.43	16630	20231116	15.69	21700	-11.34	20240327	17210	11.80	20240307	32300	-40.43	20230424	16630	15.69	20231116	2.94	N	382900	500	43 억	129389	N	N	23	N	N
135	20240405	111039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19380	290	2	1.52	640875940	33315	25.22	18890	19550	18860	24800	13370	19090	19236.95	1.48	6803	20203	19646	19193	18636	18183	19925	18915	44	5710	500	14120	10	1	8761000	1698	-71.51	1.55	12	0.38	-271.00	12498.00	32300	20230424	-40.00	16630	20231116	16.54	21700	-10.69	20240327	17210	12.61	20240307	32300	-40.00	20230424	16630	16.54	20231116	2.94	N	382900	500	43 억	129389	N	N	23	N	N
136	20240405	100904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19270	180	2	0.94	306689430	15998	12.11	18890	19460	18860	24800	13370	19090	19170.59	1.48	1629	20203	19646	19193	18636	18183	19925	18915	44	5710	500	14120	10	1	8761000	1688	-71.11	1.54	12	0.18	-271.00	12498.00	32300	20230424	-40.34	16630	20231116	15.87	21700	-11.20	20240327	17210	11.97	20240307	32300	-40.34	20230424	16630	15.87	20231116	2.94	N	382900	500	43 억	129389	N	N	23	N	N
137	20240405	091018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	-170	5	-0.89	69512100	3674	2.78	18890	19030	18860	24800	13370	19090	18919.07	1.48	654	20203	19646	19193	18636	18183	19925	18915	44	5710	500	14120	10	1	8761000	1658	-69.82	1.51	12	0.04	-271.00	12498.00	32300	20230424	-41.42	16630	20231116	13.77	21700	-12.81	20240327	17210	9.94	20240307	32300	-41.42	20230424	16630	13.77	20231116	2.94	N	382900	500	43 억	129389	N	N	23	N	N
138	20240404	161014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	240	2	1.27	2522647390	131140	421.13	19000	19750	18740	24500	13200	18850	19237.30	1.65	-15191	19283	19066	18883	18666	18483	18975	18575	44	5650	500	13940	10	1	8761000	1672	-70.44	1.53	12	1.50	-271.00	12498.00	32300	20230424	-40.90	16630	20231116	14.79	21700	-12.03	20240327	17210	10.92	20240307	32300	-40.90	20230424	16630	14.79	20231116	2.86	N	382900	500	43 억	144295	N	N	23	N	N
139	20240404	151013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19070	220	2	1.17	2453728670	127527	409.53	19000	19750	18740	24500	13200	18850	19240.86	1.65	-15587	19283	19066	18883	18666	18483	18975	18575	44	5650	500	13940	10	1	8761000	1671	-70.37	1.53	12	1.46	-271.00	12498.00	32300	20230424	-40.96	16630	20231116	14.67	21700	-12.12	20240327	17210	10.81	20240307	32300	-40.96	20230424	16630	14.67	20231116	2.86	N	382900	500	43 억	144295	N	N	57	N	N
140	20240404	141022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	170	2	0.90	2318778280	120430	386.74	19000	19750	18740	24500	13200	18850	19254.16	1.65	-15274	19283	19066	18883	18666	18483	18975	18575	44	5650	500	13940	10	1	8761000	1666	-70.18	1.52	12	1.37	-271.00	12498.00	32300	20230424	-41.11	16630	20231116	14.37	21700	-12.35	20240327	17210	10.52	20240307	32300	-41.11	20230424	16630	14.37	20231116	2.86	N	382900	500	43 억	144295	N	N	57	N	N
141	20240404	131009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	650	2	3.45	1614491180	83983	269.69	19000	19750	18740	24500	13200	18850	19224.02	1.65	-6879	19283	19066	18883	18666	18483	18975	18575	44	5650	500	13940	10	1	8761000	1708	-71.96	1.56	12	0.96	-271.00	12498.00	32300	20230424	-39.63	16630	20231116	17.26	21700	-10.14	20240327	17210	13.31	20240307	32300	-39.63	20230424	16630	17.26	20231116	2.86	N	382900	500	43 억	144295	N	N	57	N	N
142	20240404	121014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	40	2	0.21	563753260	29713	95.42	19000	19420	18740	24500	13200	18850	18973.29	1.65	-2396	19283	19066	18883	18666	18483	18975	18575	44	5650	500	13940	10	1	8761000	1655	-69.70	1.51	12	0.34	-271.00	12498.00	32300	20230424	-41.52	16630	20231116	13.59	21700	-12.95	20240327	17210	9.76	20240307	32300	-41.52	20230424	16630	13.59	20231116	2.86	N	382900	500	43 억	144295	N	N	57	N	N
143	20240404	111017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18850	0	3	0.00	197805230	10461	33.59	19000	19040	18820	24500	13200	18850	18908.83	1.65	-103	19283	19066	18883	18666	18483	18975	18575	44	5650	500	13940	10	1	8761000	1651	-69.56	1.51	12	0.12	-271.00	12498.00	32300	20230424	-41.64	16630	20231116	13.35	21700	-13.13	20240327	17210	9.53	20240307	32300	-41.64	20230424	16630	13.35	20231116	2.86	N	382900	500	43 억	144295	N	N	57	N	N
144	20240404	101013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	70	2	0.37	135897130	7183	23.07	19000	19040	18820	24500	13200	18850	18919.27	1.65	291	19283	19066	18883	18666	18483	18975	18575	44	5650	500	13940	10	1	8761000	1658	-69.82	1.51	12	0.08	-271.00	12498.00	32300	20230424	-41.42	16630	20231116	13.77	21700	-12.81	20240327	17210	9.94	20240307	32300	-41.42	20230424	16630	13.77	20231116	2.86	N	382900	500	43 억	144295	N	N	57	N	N
145	20240404	091017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18930	80	2	0.42	17170640	907	2.91	19000	19010	18870	24500	13200	18850	18931.25	1.65	167	19283	19066	18883	18666	18483	18975	18575	44	5650	500	13940	10	1	8761000	1658	-69.85	1.51	12	0.01	-271.00	12498.00	32300	20230424	-41.39	16630	20231116	13.83	21700	-12.76	20240327	17210	9.99	20240307	32300	-41.39	20230424	16630	13.83	20231116	2.86	N	382900	500	43 억	144295	N	N	57	N	N
146	20240403	161012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18850	-370	5	-1.93	573355600	30450	46.96	19010	19100	18700	24950	13460	19220	18829.07	1.71	-5966	19566	19392	19156	18982	18746	19480	19070	44	5730	500	14220	10	1	8761000	1651	-69.56	1.51	12	0.35	-271.00	12498.00	32300	20230424	-41.64	16630	20231116	13.35	21700	-13.13	20240327	17210	9.53	20240307	32300	-41.64	20230424	16630	13.35	20231116	2.96	N	382900	500	43 억	150098	N	N	57	N	N
147	20240403	151013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	-330	5	-1.72	552727190	29357	45.27	19010	19100	18700	24950	13460	19220	18827.51	1.71	-5734	19566	19392	19156	18982	18746	19480	19070	44	5730	500	14220	10	1	8761000	1655	-69.70	1.51	12	0.34	-271.00	12498.00	32300	20230424	-41.52	16630	20231116	13.59	21700	-12.95	20240327	17210	9.76	20240307	32300	-41.52	20230424	16630	13.59	20231116	2.96	N	382900	500	43 억	150098	N	N	34	N	N
148	20240403	141001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18880	-340	5	-1.77	487304570	25885	39.92	19010	19100	18700	24950	13460	19220	18825.45	1.71	-6089	19566	19392	19156	18982	18746	19480	19070	44	5730	500	14220	10	1	8761000	1654	-69.67	1.51	12	0.30	-271.00	12498.00	32300	20230424	-41.55	16630	20231116	13.53	21700	-13.00	20240327	17210	9.70	20240307	32300	-41.55	20230424	16630	13.53	20231116	2.96	N	382900	500	43 억	150098	N	N	34	N	N
149	20240403	131009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18780	-440	5	-2.29	447362140	23764	36.65	19010	19100	18700	24950	13460	19220	18824.87	1.71	-5812	19566	19392	19156	18982	18746	19480	19070	44	5730	500	14220	10	1	8761000	1645	-69.30	1.50	12	0.27	-271.00	12498.00	32300	20230424	-41.86	16630	20231116	12.93	21700	-13.46	20240327	17210	9.12	20240307	32300	-41.86	20230424	16630	12.93	20231116	2.96	N	382900	500	43 억	150098	N	N	34	N	N
150	20240403	121002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18770	-450	5	-2.34	396505920	21054	32.47	19010	19100	18700	24950	13460	19220	18832.44	1.71	-5912	19566	19392	19156	18982	18746	19480	19070	44	5730	500	14220	10	1	8761000	1644	-69.26	1.50	12	0.24	-271.00	12498.00	32300	20230424	-41.89	16630	20231116	12.87	21700	-13.50	20240327	17210	9.06	20240307	32300	-41.89	20230424	16630	12.87	20231116	2.96	N	382900	500	43 억	150098	N	N	34	N	N
151	20240403	111009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18790	-430	5	-2.24	351934450	18679	28.80	19010	19100	18700	24950	13460	19220	18840.78	1.71	-5633	19566	19392	19156	18982	18746	19480	19070	44	5730	500	14220	10	1	8761000	1646	-69.34	1.50	12	0.21	-271.00	12498.00	32300	20230424	-41.83	16630	20231116	12.99	21700	-13.41	20240327	17210	9.18	20240307	32300	-41.83	20230424	16630	12.99	20231116	2.96	N	382900	500	43 억	150098	N	N	34	N	N
152	20240403	101008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18850	-370	5	-1.93	249111510	13205	20.36	19010	19100	18700	24950	13460	19220	18864.40	1.71	-5188	19566	19392	19156	18982	18746	19480	19070	44	5730	500	14220	10	1	8761000	1651	-69.56	1.51	12	0.15	-271.00	12498.00	32300	20230424	-41.64	16630	20231116	13.35	21700	-13.13	20240327	17210	9.53	20240307	32300	-41.64	20230424	16630	13.35	20231116	2.96	N	382900	500	43 억	150098	N	N	34	N	N
153	20240403	091010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18850	-370	5	-1.93	101070600	5334	8.23	19010	19040	18810	24950	13460	19220	18947.35	1.71	-1530	19566	19392	19156	18982	18746	19480	19070	44	5730	500	14220	10	1	8761000	1651	-69.56	1.51	12	0.06	-271.00	12498.00	32300	20230424	-41.64	16630	20231116	13.35	21700	-13.13	20240327	17210	9.53	20240307	32300	-41.64	20230424	16630	13.35	20231116	2.96	N	382900	500	43 억	150098	N	N	34	N	N
154	20240402	160955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	-30	5	-0.16	1233916920	64522	61.78	19180	19330	18920	25000	13480	19250	19123.76	1.75	-2963	20376	19812	19206	18642	18036	20095	18925	44	5750	500	14240	10	1	8761000	1684	-70.92	1.54	12	0.74	-271.00	12498.00	32300	20230424	-40.50	16630	20231116	15.57	21700	-11.43	20240327	17210	11.68	20240307	32300	-40.50	20230424	16630	15.57	20231116	2.95	N	382900	500	43 억	153220	N	N	34	N	N
155	20240402	151003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19120	-130	5	-0.68	1205658560	63047	60.37	19180	19330	18920	25000	13480	19250	19123.17	1.75	-3148	20376	19812	19206	18642	18036	20095	18925	44	5750	500	14240	10	1	8761000	1675	-70.55	1.53	12	0.72	-271.00	12498.00	32300	20230424	-40.80	16630	20231116	14.97	21700	-11.89	20240327	17210	11.10	20240307	32300	-40.80	20230424	16630	14.97	20231116	2.95	N	382900	500	43 억	153220	N	N	198	N	N
156	20240402	141005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	-120	5	-0.62	1095695320	57298	54.86	19180	19330	18920	25000	13480	19250	19122.75	1.75	-3577	20376	19812	19206	18642	18036	20095	18925	44	5750	500	14240	10	1	8761000	1676	-70.59	1.53	12	0.65	-271.00	12498.00	32300	20230424	-40.77	16630	20231116	15.03	21700	-11.84	20240327	17210	11.16	20240307	32300	-40.77	20230424	16630	15.03	20231116	2.95	N	382900	500	43 억	153220	N	N	198	N	N
157	20240402	130949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19170	-80	5	-0.42	798984480	41822	40.04	19180	19330	18920	25000	13480	19250	19104.41	1.75	-5296	20376	19812	19206	18642	18036	20095	18925	44	5750	500	14240	10	1	8761000	1679	-70.74	1.53	12	0.48	-271.00	12498.00	32300	20230424	-40.65	16630	20231116	15.27	21700	-11.66	20240327	17210	11.39	20240307	32300	-40.65	20230424	16630	15.27	20231116	2.95	N	382900	500	43 억	153220	N	N	198	N	N
158	20240402	120949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19260	10	2	0.05	700627680	36691	35.13	19180	19330	18920	25000	13480	19250	19095.36	1.75	-5899	20376	19812	19206	18642	18036	20095	18925	44	5750	500	14240	10	1	8761000	1687	-71.07	1.54	12	0.42	-271.00	12498.00	32300	20230424	-40.37	16630	20231116	15.81	21700	-11.24	20240327	17210	11.91	20240307	32300	-40.37	20230424	16630	15.81	20231116	2.95	N	382900	500	43 억	153220	N	N	198	N	N
159	20240402	110950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19170	-80	5	-0.42	546613970	28701	27.48	19180	19270	18920	25000	13480	19250	19045.12	1.75	-6014	20376	19812	19206	18642	18036	20095	18925	44	5750	500	14240	10	1	8761000	1679	-70.74	1.53	12	0.33	-271.00	12498.00	32300	20230424	-40.65	16630	20231116	15.27	21700	-11.66	20240327	17210	11.39	20240307	32300	-40.65	20230424	16630	15.27	20231116	2.95	N	382900	500	43 억	153220	N	N	198	N	N
160	20240402	100954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19050	-200	5	-1.04	376010790	19761	18.92	19180	19250	18920	25000	13480	19250	19027.92	1.75	-8382	20376	19812	19206	18642	18036	20095	18925	44	5750	500	14240	10	1	8761000	1669	-70.30	1.52	12	0.23	-271.00	12498.00	32300	20230424	-41.02	16630	20231116	14.55	21700	-12.21	20240327	17210	10.69	20240307	32300	-41.02	20230424	16630	14.55	20231116	2.95	N	382900	500	43 억	153220	N	N	198	N	N
161	20240402	090951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19110	-140	5	-0.73	79720500	4167	3.99	19180	19250	19040	25000	13480	19250	19131.39	1.75	-971	20376	19812	19206	18642	18036	20095	18925	44	5750	500	14240	10	1	8761000	1674	-70.52	1.53	12	0.05	-271.00	12498.00	32300	20230424	-40.84	16630	20231116	14.91	21700	-11.94	20240327	17210	11.04	20240307	32300	-40.84	20230424	16630	14.91	20231116	2.95	N	382900	500	43 억	153220	N	N	198	N	N
162	20240401	160950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19250	720	2	3.89	1995947720	103927	129.55	18890	19770	18600	24050	12980	18530	19205.15	1.48	20375	19390	18960	18710	18280	18030	18835	18155	44	5520	500	13710	10	1	8761000	1686	-71.03	1.54	12	1.19	-271.00	12498.00	32300	20230424	-40.40	16630	20231116	15.75	21700	-11.29	20240327	17210	11.85	20240307	32300	-40.40	20230424	16630	15.75	20231116	3.03	N	382900	500	43 억	129453	N	N	198	N	N
163	20240401	150953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	670	2	3.62	1898790290	98877	123.25	18890	19770	18600	24050	12980	18530	19203.56	1.48	19974	19390	18960	18710	18280	18030	18835	18155	44	5520	500	13710	10	1	8761000	1682	-70.85	1.54	12	1.13	-271.00	12498.00	32300	20230424	-40.56	16630	20231116	15.45	21700	-11.52	20240327	17210	11.56	20240307	32300	-40.56	20230424	16630	15.45	20231116	3.03	N	382900	500	43 억	129453	N	N	0	N	N
164	20240401	140947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19150	620	2	3.35	1842100710	95922	119.57	18890	19770	18600	24050	12980	18530	19204.15	1.48	20202	19390	18960	18710	18280	18030	18835	18155	44	5520	500	13710	10	1	8761000	1678	-70.66	1.53	12	1.09	-271.00	12498.00	32300	20230424	-40.71	16630	20231116	15.15	21700	-11.75	20240327	17210	11.27	20240307	32300	-40.71	20230424	16630	15.15	20231116	3.03	N	382900	500	43 억	129453	N	N	0	N	N
165	20240401	130944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	690	2	3.72	1738955780	90548	112.87	18890	19770	18600	24050	12980	18530	19204.80	1.48	19861	19390	18960	18710	18280	18030	18835	18155	44	5520	500	13710	10	1	8761000	1684	-70.92	1.54	12	1.03	-271.00	12498.00	32300	20230424	-40.50	16630	20231116	15.57	21700	-11.43	20240327	17210	11.68	20240307	32300	-40.50	20230424	16630	15.57	20231116	3.03	N	382900	500	43 억	129453	N	N	0	N	N
166	20240401	120950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19180	650	2	3.51	1326449650	69144	86.19	18890	19770	18600	24050	12980	18530	19183.87	1.48	15250	19390	18960	18710	18280	18030	18835	18155	44	5520	500	13710	10	1	8761000	1680	-70.77	1.53	12	0.79	-271.00	12498.00	32300	20230424	-40.62	16630	20231116	15.33	21700	-11.61	20240327	17210	11.45	20240307	32300	-40.62	20230424	16630	15.33	20231116	3.03	N	382900	500	43 억	129453	N	N	0	N	N
167	20240401	110950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19150	620	2	3.35	1185194870	61767	76.99	18890	19770	18600	24050	12980	18530	19188.16	1.48	12554	19390	18960	18710	18280	18030	18835	18155	44	5520	500	13710	10	1	8761000	1678	-70.66	1.53	12	0.71	-271.00	12498.00	32300	20230424	-40.71	16630	20231116	15.15	21700	-11.75	20240327	17210	11.27	20240307	32300	-40.71	20230424	16630	15.15	20231116	3.03	N	382900	500	43 억	129453	N	N	0	N	N
168	20240401	100946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19110	580	2	3.13	1034678540	53896	67.18	18890	19770	18600	24050	12980	18530	19197.69	1.48	8836	19390	18960	18710	18280	18030	18835	18155	44	5520	500	13710	10	1	8761000	1674	-70.52	1.53	12	0.62	-271.00	12498.00	32300	20230424	-40.84	16630	20231116	14.91	21700	-11.94	20240327	17210	11.04	20240307	32300	-40.84	20230424	16630	14.91	20231116	3.03	N	382900	500	43 억	129453	N	N	0	N	N
169	20240401	090945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18880	350	2	1.89	138973050	7356	9.17	18890	19050	18600	24050	12980	18530	18892.48	1.48	1250	19390	18960	18710	18280	18030	18835	18155	44	5520	500	13710	10	1	8761000	1654	-69.67	1.51	12	0.08	-271.00	12498.00	32300	20230424	-41.55	16630	20231116	13.53	21700	-13.00	20240327	17210	9.70	20240307	32300	-41.55	20230424	16630	13.53	20231116	3.03	N	382900	500	43 억	129453	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History