KissMeData/402490/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	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	161308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26850	-1200	5	-4.28	8454512700	310938	92.71	28050	28100	26800	36450	19650	28050	27191.41	0.92	-5625	29050	28550	28150	27650	27250	28350	27450	41	8400	500	19630	50	1	8265944	2219	69.20	4.30	12	3.76	388.00	6248.00	65300	20231127	-58.88	22650	20240201	18.54	36250	-25.93	20240315	22650	18.54	20240201	65300	-58.88	20231127	22650	18.54	20240201	1.77	N	402490	500	41 억	76216	N	N	0	N	N
3	20240430	151320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26850	-1200	5	-4.28	7984376700	293435	87.49	28050	28100	26800	36450	19650	28050	27209.98	0.92	-9149	29050	28550	28150	27650	27250	28350	27450	41	8400	500	19630	50	1	8265944	2219	69.20	4.30	12	3.55	388.00	6248.00	65300	20231127	-58.88	22650	20240201	18.54	36250	-25.93	20240315	22650	18.54	20240201	65300	-58.88	20231127	22650	18.54	20240201	1.77	N	402490	500	41 억	76216	N	N	0	N	N
4	20240430	141327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27000	-1050	5	-3.74	7078193950	259759	77.45	28050	28100	26800	36450	19650	28050	27249.03	0.92	-12332	29050	28550	28150	27650	27250	28350	27450	41	8400	500	19630	50	1	8265944	2232	69.59	4.32	12	3.14	388.00	6248.00	65300	20231127	-58.65	22650	20240201	19.21	36250	-25.52	20240315	22650	19.21	20240201	65300	-58.65	20231127	22650	19.21	20240201	1.77	N	402490	500	41 억	76216	N	N	0	N	N
5	20240430	131322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27050	-1000	5	-3.57	5664497750	207285	61.80	28050	28100	27000	36450	19650	28050	27327.04	0.92	-4857	29050	28550	28150	27650	27250	28350	27450	41	8400	500	19630	50	1	8265944	2236	69.72	4.33	12	2.51	388.00	6248.00	65300	20231127	-58.58	22650	20240201	19.43	36250	-25.38	20240315	22650	19.43	20240201	65300	-58.58	20231127	22650	19.43	20240201	1.77	N	402490	500	41 억	76216	N	N	0	N	N
6	20240430	121319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27200	-850	5	-3.03	5018357250	183401	54.68	28050	28100	27050	36450	19650	28050	27362.69	0.92	-4857	29050	28550	28150	27650	27250	28350	27450	41	8400	500	19630	50	1	8265944	2248	70.10	4.35	12	2.22	388.00	6248.00	65300	20231127	-58.35	22650	20240201	20.09	36250	-24.97	20240315	22650	20.09	20240201	65300	-58.35	20231127	22650	20.09	20240201	1.77	N	402490	500	41 억	76216	N	N	0	N	N
7	20240430	111313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27300	-750	5	-2.67	4305840150	157161	46.86	28050	28100	27050	36450	19650	28050	27397.56	0.92	-4051	29050	28550	28150	27650	27250	28350	27450	41	8400	500	19630	50	1	8265944	2257	70.36	4.37	12	1.90	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	1.77	N	402490	500	41 억	76216	N	N	0	N	N
8	20240430	101314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27350	-700	5	-2.50	2963783750	107805	32.14	28050	28100	27200	36450	19650	28050	27491.99	0.92	3113	29050	28550	28150	27650	27250	28350	27450	41	8400	500	19630	50	1	8265944	2261	70.49	4.38	12	1.30	388.00	6248.00	65300	20231127	-58.12	22650	20240201	20.75	36250	-24.55	20240315	22650	20.75	20240201	65300	-58.12	20231127	22650	20.75	20240201	1.77	N	402490	500	41 억	76216	N	N	0	N	N
9	20240430	091325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27550	-500	5	-1.78	1267531550	46095	13.74	28050	28100	27200	36450	19650	28050	27498.03	0.92	-3394	29050	28550	28150	27650	27250	28350	27450	41	8400	500	19630	50	1	8265944	2277	71.01	4.41	12	0.56	388.00	6248.00	65300	20231127	-57.81	22650	20240201	21.63	36250	-24.00	20240315	22650	21.63	20240201	65300	-57.81	20231127	22650	21.63	20240201	1.77	N	402490	500	41 억	76216	N	N	0	N	N
10	20240429	161304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28050	-750	5	-2.60	9205811000	327112	77.59	28600	28650	27750	37400	20200	28800	28140.36	1.09	-13959	29766	29282	28666	28182	27566	29525	28425	41	8600	500	20160	50	1	8265944	2319	72.29	4.49	12	3.96	388.00	6248.00	65300	20231127	-57.04	22650	20240201	23.84	36250	-22.62	20240315	22650	23.84	20240201	65300	-57.04	20231127	22650	23.84	20240201	1.82	N	402490	500	41 억	90116	N	N	146	N	N
11	20240429	151315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28050	-750	5	-2.60	8740867450	310533	73.65	28600	28650	27750	37400	20200	28800	28144.96	1.09	-15999	29766	29282	28666	28182	27566	29525	28425	41	8600	500	20160	50	1	8265944	2319	72.29	4.49	12	3.76	388.00	6248.00	65300	20231127	-57.04	22650	20240201	23.84	36250	-22.62	20240315	22650	23.84	20240201	65300	-57.04	20231127	22650	23.84	20240201	1.82	N	402490	500	41 억	90116	N	N	146	N	N
12	20240429	141226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28150	-650	5	-2.26	7454986800	264819	62.81	28600	28650	27750	37400	20200	28800	28147.76	1.09	-18520	29766	29282	28666	28182	27566	29525	28425	41	8600	500	20160	50	1	8265944	2327	72.55	4.51	12	3.20	388.00	6248.00	65300	20231127	-56.89	22650	20240201	24.28	36250	-22.34	20240315	22650	24.28	20240201	65300	-56.89	20231127	22650	24.28	20240201	1.82	N	402490	500	41 억	90116	N	N	146	N	N
13	20240429	131313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28050	-750	5	-2.60	6926978500	245989	58.35	28600	28650	27750	37400	20200	28800	28156.00	1.09	-22960	29766	29282	28666	28182	27566	29525	28425	41	8600	500	20160	50	1	8265944	2319	72.29	4.49	12	2.98	388.00	6248.00	65300	20231127	-57.04	22650	20240201	23.84	36250	-22.62	20240315	22650	23.84	20240201	65300	-57.04	20231127	22650	23.84	20240201	1.82	N	402490	500	41 억	90116	N	N	146	N	N
14	20240429	121312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28100	-700	5	-2.43	6376040850	226336	53.68	28600	28650	27750	37400	20200	28800	28166.72	1.09	-25272	29766	29282	28666	28182	27566	29525	28425	41	8600	500	20160	50	1	8265944	2323	72.42	4.50	12	2.74	388.00	6248.00	65300	20231127	-56.97	22650	20240201	24.06	36250	-22.48	20240315	22650	24.06	20240201	65300	-56.97	20231127	22650	24.06	20240201	1.82	N	402490	500	41 억	90116	N	N	146	N	N
15	20240429	111243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27950	-850	5	-2.95	5900206150	209342	49.65	28600	28650	27750	37400	20200	28800	28180.33	1.09	-27601	29766	29282	28666	28182	27566	29525	28425	41	8600	500	20160	50	1	8265944	2310	72.04	4.47	12	2.53	388.00	6248.00	65300	20231127	-57.20	22650	20240201	23.40	36250	-22.90	20240315	22650	23.40	20240201	65300	-57.20	20231127	22650	23.40	20240201	1.82	N	402490	500	41 억	90116	N	N	146	N	N
16	20240429	101312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28150	-650	5	-2.26	4913111050	174194	41.32	28600	28650	27750	37400	20200	28800	28199.94	1.09	-30455	29766	29282	28666	28182	27566	29525	28425	41	8600	500	20160	50	1	8265944	2327	72.55	4.51	12	2.11	388.00	6248.00	65300	20231127	-56.89	22650	20240201	24.28	36250	-22.34	20240315	22650	24.28	20240201	65300	-56.89	20231127	22650	24.28	20240201	1.82	N	402490	500	41 억	90116	N	N	146	N	N
17	20240429	091313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28350	-450	5	-1.56	2021809400	71403	16.94	28600	28650	28050	37400	20200	28800	28305.65	1.09	-29081	29766	29282	28666	28182	27566	29525	28425	41	8600	500	20160	50	1	8265944	2343	73.07	4.54	12	0.86	388.00	6248.00	65300	20231127	-56.58	22650	20240201	25.17	36250	-21.79	20240315	22650	25.17	20240201	65300	-56.58	20231127	22650	25.17	20240201	1.82	N	402490	500	41 억	90116	N	N	146	N	N
18	20240426	161306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28800	450	2	1.59	11837914300	413284	88.87	28650	29150	28050	36850	19850	28350	28643.18	1.22	-11072	30416	29382	28766	27732	27116	29075	27425	41	8500	500	19840	50	1	8265944	2381	74.23	4.61	12	5.00	388.00	6248.00	65300	20231127	-55.90	22650	20240201	27.15	36250	-20.55	20240315	22650	27.15	20240201	65300	-55.90	20231127	22650	27.15	20240201	1.62	N	402490	500	41 억	101252	N	N	146	N	N
19	20240426	151309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28750	400	2	1.41	11259689100	393208	84.55	28650	29150	28050	36850	19850	28350	28635.81	1.22	-10743	30416	29382	28766	27732	27116	29075	27425	41	8500	500	19840	50	1	8265944	2376	74.10	4.60	12	4.76	388.00	6248.00	65300	20231127	-55.97	22650	20240201	26.93	36250	-20.69	20240315	22650	26.93	20240201	65300	-55.97	20231127	22650	26.93	20240201	1.62	N	402490	500	41 억	101252	N	N	0	N	N
20	20240426	141307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28650	300	2	1.06	10292779900	359486	77.30	28650	29150	28050	36850	19850	28350	28632.33	1.22	-14936	30416	29382	28766	27732	27116	29075	27425	41	8500	500	19840	50	1	8265944	2368	73.84	4.59	12	4.35	388.00	6248.00	65300	20231127	-56.13	22650	20240201	26.49	36250	-20.97	20240315	22650	26.49	20240201	65300	-56.13	20231127	22650	26.49	20240201	1.62	N	402490	500	41 억	101252	N	N	0	N	N
21	20240426	131307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28300	-50	5	-0.18	8212434600	287048	61.73	28650	29150	28050	36850	19850	28350	28610.42	1.22	-27775	30416	29382	28766	27732	27116	29075	27425	41	8500	500	19840	50	1	8265944	2339	72.94	4.53	12	3.47	388.00	6248.00	65300	20231127	-56.66	22650	20240201	24.94	36250	-21.93	20240315	22650	24.94	20240201	65300	-56.66	20231127	22650	24.94	20240201	1.62	N	402490	500	41 억	101252	N	N	0	N	N
22	20240426	121305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28400	50	2	0.18	7560628000	264031	56.78	28650	29150	28050	36850	19850	28350	28635.92	1.22	-29944	30416	29382	28766	27732	27116	29075	27425	41	8500	500	19840	50	1	8265944	2348	73.20	4.55	12	3.19	388.00	6248.00	65300	20231127	-56.51	22650	20240201	25.39	36250	-21.66	20240315	22650	25.39	20240201	65300	-56.51	20231127	22650	25.39	20240201	1.62	N	402490	500	41 억	101252	N	N	0	N	N
23	20240426	111259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28500	150	2	0.53	6784225750	236674	50.89	28650	29150	28050	36850	19850	28350	28665.52	1.22	-26561	30416	29382	28766	27732	27116	29075	27425	41	8500	500	19840	50	1	8265944	2356	73.45	4.56	12	2.86	388.00	6248.00	65300	20231127	-56.36	22650	20240201	25.83	36250	-21.38	20240315	22650	25.83	20240201	65300	-56.36	20231127	22650	25.83	20240201	1.62	N	402490	500	41 억	101252	N	N	0	N	N
24	20240426	101304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28100	-250	5	-0.88	5290195200	184066	39.58	28650	29150	28050	36850	19850	28350	28741.81	1.22	-33262	30416	29382	28766	27732	27116	29075	27425	41	8500	500	19840	50	1	8265944	2323	72.42	4.50	12	2.23	388.00	6248.00	65300	20231127	-56.97	22650	20240201	24.06	36250	-22.48	20240315	22650	24.06	20240201	65300	-56.97	20231127	22650	24.06	20240201	1.62	N	402490	500	41 억	101252	N	N	0	N	N
25	20240426	091308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29000	650	2	2.29	2691506000	93510	20.11	28650	29150	28500	36850	19850	28350	28785.40	1.22	-18940	30416	29382	28766	27732	27116	29075	27425	41	8500	500	19840	50	1	8265944	2397	74.74	4.64	12	1.13	388.00	6248.00	65300	20231127	-55.59	22650	20240201	28.04	36250	-20.00	20240315	22650	28.04	20240201	65300	-55.59	20231127	22650	28.04	20240201	1.62	N	402490	500	41 억	101252	N	N	0	N	N
26	20240425	161258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28350	-800	5	-2.74	13119626350	452196	91.85	29300	29800	28150	37850	20450	29150	29014.43	0.86	30659	31283	30216	29683	28616	28083	29950	28350	41	8700	500	20400	50	1	8265944	2343	73.07	4.54	12	5.47	388.00	6248.00	65300	20231127	-56.58	22650	20240201	25.17	36250	-21.79	20240315	22650	25.17	20240201	65300	-56.58	20231127	22650	25.17	20240201	1.85	N	402490	500	41 억	70827	N	N	0	N	N
27	20240425	151304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28450	-700	5	-2.40	12114863250	416686	84.64	29300	29800	28350	37850	20450	29150	29074.09	0.86	20866	31283	30216	29683	28616	28083	29950	28350	41	8700	500	20400	50	1	8265944	2352	73.32	4.55	12	5.04	388.00	6248.00	65300	20231127	-56.43	22650	20240201	25.61	36250	-21.52	20240315	22650	25.61	20240201	65300	-56.43	20231127	22650	25.61	20240201	1.85	N	402490	500	41 억	70827	N	N	0	N	N
28	20240425	141300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28800	-350	5	-1.20	9594661650	328334	66.69	29300	29800	28600	37850	20450	29150	29222.54	0.86	1261	31283	30216	29683	28616	28083	29950	28350	41	8700	500	20400	50	1	8265944	2381	74.23	4.61	12	3.97	388.00	6248.00	65300	20231127	-55.90	22650	20240201	27.15	36250	-20.55	20240315	22650	27.15	20240201	65300	-55.90	20231127	22650	27.15	20240201	1.85	N	402490	500	41 억	70827	N	N	0	N	N
29	20240425	131300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29050	-100	5	-0.34	8887114750	303896	61.73	29300	29800	28600	37850	20450	29150	29244.33	0.86	3024	31283	30216	29683	28616	28083	29950	28350	41	8700	500	20400	50	1	8265944	2401	74.87	4.65	12	3.68	388.00	6248.00	65300	20231127	-55.51	22650	20240201	28.26	36250	-19.86	20240315	22650	28.26	20240201	65300	-55.51	20231127	22650	28.26	20240201	1.85	N	402490	500	41 억	70827	N	N	0	N	N
30	20240425	121256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28800	-350	5	-1.20	7906247750	270009	54.84	29300	29800	28600	37850	20450	29150	29282.05	0.86	-3624	31283	30216	29683	28616	28083	29950	28350	41	8700	500	20400	50	1	8265944	2381	74.23	4.61	12	3.27	388.00	6248.00	65300	20231127	-55.90	22650	20240201	27.15	36250	-20.55	20240315	22650	27.15	20240201	65300	-55.90	20231127	22650	27.15	20240201	1.85	N	402490	500	41 억	70827	N	N	0	N	N
31	20240425	111258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28950	-200	5	-0.69	6298783100	214329	43.53	29300	29800	28850	37850	20450	29150	29389.82	0.86	-9637	31283	30216	29683	28616	28083	29950	28350	41	8700	500	20400	50	1	8265944	2393	74.61	4.63	12	2.59	388.00	6248.00	65300	20231127	-55.67	22650	20240201	27.81	36250	-20.14	20240315	22650	27.81	20240201	65300	-55.67	20231127	22650	27.81	20240201	1.85	N	402490	500	41 억	70827	N	N	0	N	N
32	20240425	101259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29350	200	2	0.69	5035866050	171138	34.76	29300	29800	28850	37850	20450	29150	29427.84	0.86	-379	31283	30216	29683	28616	28083	29950	28350	41	8700	500	20400	50	1	8265944	2426	75.64	4.70	12	2.07	388.00	6248.00	65300	20231127	-55.05	22650	20240201	29.58	36250	-19.03	20240315	22650	29.58	20240201	65300	-55.05	20231127	22650	29.58	20240201	1.85	N	402490	500	41 억	70827	N	N	0	N	N
33	20240425	091303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29550	400	2	1.37	1978338550	67550	13.72	29300	29650	28850	37850	20450	29150	29289.68	0.86	-4023	31283	30216	29683	28616	28083	29950	28350	41	8700	500	20400	50	1	8265944	2443	76.16	4.73	12	0.82	388.00	6248.00	65300	20231127	-54.75	22650	20240201	30.46	36250	-18.48	20240315	22650	30.46	20240201	65300	-54.75	20231127	22650	30.46	20240201	1.85	N	402490	500	41 억	70827	N	N	0	N	N
34	20240424	161239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29150	-700	5	-2.35	14457036850	483011	31.58	30100	30750	29150	38800	20900	29850	29933.81	0.16	56911	33816	31832	30816	28832	27816	31325	28325	41	8950	500	20890	50	1	8265944	2410	75.13	4.67	12	5.84	388.00	6248.00	65300	20231127	-55.36	22650	20240201	28.70	36250	-19.59	20240315	22650	28.70	20240201	65300	-55.36	20231127	22650	28.70	20240201	1.78	N	402490	500	41 억	13336	N	N	1	N	N
35	20240424	151256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29300	-550	5	-1.84	12903388300	429847	28.10	30100	30750	29300	38800	20900	29850	30018.57	0.16	40441	33816	31832	30816	28832	27816	31325	28325	41	8950	500	20890	50	1	8265944	2422	75.52	4.69	12	5.20	388.00	6248.00	65300	20231127	-55.13	22650	20240201	29.36	36250	-19.17	20240315	22650	29.36	20240201	65300	-55.13	20231127	22650	29.36	20240201	1.78	N	402490	500	41 억	13336	N	N	1	N	N
36	20240424	141257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29900	50	2	0.17	10039431400	333131	21.78	30100	30750	29600	38800	20900	29850	30136.61	0.16	38800	33816	31832	30816	28832	27816	31325	28325	41	8950	500	20890	50	1	8265944	2472	77.06	4.79	12	4.03	388.00	6248.00	65300	20231127	-54.21	22650	20240201	32.01	36250	-17.52	20240315	22650	32.01	20240201	65300	-54.21	20231127	22650	32.01	20240201	1.78	N	402490	500	41 억	13336	N	N	1	N	N
37	20240424	131300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29950	100	2	0.34	8782595350	291099	19.03	30100	30750	29600	38800	20900	29850	30170.51	0.16	41378	33816	31832	30816	28832	27816	31325	28325	41	8950	500	20890	50	1	8265944	2476	77.19	4.79	12	3.52	388.00	6248.00	65300	20231127	-54.13	22650	20240201	32.23	36250	-17.38	20240315	22650	32.23	20240201	65300	-54.13	20231127	22650	32.23	20240201	1.78	N	402490	500	41 억	13336	N	N	1	N	N
38	20240424	121254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30200	350	2	1.17	7535748550	249630	16.32	30100	30750	29600	38800	20900	29850	30187.71	0.16	36543	33816	31832	30816	28832	27816	31325	28325	41	8950	500	20890	50	1	8265944	2496	77.84	4.83	12	3.02	388.00	6248.00	65300	20231127	-53.75	22650	20240201	33.33	36250	-16.69	20240315	22650	33.33	20240201	65300	-53.75	20231127	22650	33.33	20240201	1.78	N	402490	500	41 억	13336	N	N	1	N	N
39	20240424	111252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30050	200	2	0.67	6853087350	226966	14.84	30100	30750	29600	38800	20900	29850	30194.38	0.16	32322	33816	31832	30816	28832	27816	31325	28325	41	8950	500	20890	50	1	8265944	2484	77.45	4.81	12	2.75	388.00	6248.00	65300	20231127	-53.98	22650	20240201	32.67	36250	-17.10	20240315	22650	32.67	20240201	65300	-53.98	20231127	22650	32.67	20240201	1.78	N	402490	500	41 억	13336	N	N	1	N	N
40	20240424	101250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30200	350	2	1.17	5348488400	176861	11.56	30100	30750	29600	38800	20900	29850	30241.26	0.16	24673	33816	31832	30816	28832	27816	31325	28325	41	8950	500	20890	50	1	8265944	2496	77.84	4.83	12	2.14	388.00	6248.00	65300	20231127	-53.75	22650	20240201	33.33	36250	-16.69	20240315	22650	33.33	20240201	65300	-53.75	20231127	22650	33.33	20240201	1.78	N	402490	500	41 억	13336	N	N	1	N	N
41	20240424	091255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30200	350	2	1.17	3079534900	101895	6.66	30100	30750	29600	38800	20900	29850	30222.73	0.16	7772	33816	31832	30816	28832	27816	31325	28325	41	8950	500	20890	50	1	8265944	2496	77.84	4.83	12	1.23	388.00	6248.00	65300	20231127	-53.75	22650	20240201	33.33	36250	-16.69	20240315	22650	33.33	20240201	65300	-53.75	20231127	22650	33.33	20240201	1.78	N	402490	500	41 억	13336	N	N	1	N	N
42	20240423	161218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29850	-1150	5	-3.71	47689160550	1521077	111.73	31000	32800	29800	40300	21700	31000	31354.82	0.27	-10801	32900	31950	30500	29550	28100	32425	30025	41	9300	500	21700	50	1	8265944	2467	76.93	4.78	12	18.40	388.00	6248.00	65300	20231127	-54.29	22650	20240201	31.79	36250	-17.66	20240315	22650	31.79	20240201	65300	-54.29	20231127	22650	31.79	20240201	2.40	N	402490	500	41 억	22698	N	N	1	N	N
43	20240423	151250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30000	-1000	5	-3.23	46567842800	1483540	108.98	31000	32800	29950	40300	21700	31000	31390.74	0.27	-16162	32900	31950	30500	29550	28100	32425	30025	41	9300	500	21700	50	1	8265944	2480	77.32	4.80	12	17.95	388.00	6248.00	65300	20231127	-54.06	22650	20240201	32.45	36250	-17.24	20240315	22650	32.45	20240201	65300	-54.06	20231127	22650	32.45	20240201	2.40	N	402490	500	41 억	22698	N	N	0	N	N
44	20240423	141248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30250	-750	5	-2.42	43834541950	1392804	102.31	31000	32800	30100	40300	21700	31000	31473.53	0.27	-14791	32900	31950	30500	29550	28100	32425	30025	41	9300	500	21700	50	1	8265944	2500	77.96	4.84	12	16.85	388.00	6248.00	65300	20231127	-53.68	22650	20240201	33.55	36250	-16.55	20240315	22650	33.55	20240201	65300	-53.68	20231127	22650	33.55	20240201	2.40	N	402490	500	41 억	22698	N	N	0	N	N
45	20240423	131246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30550	-450	5	-1.45	41533540350	1316891	96.74	31000	32800	30450	40300	21700	31000	31540.74	0.27	-14374	32900	31950	30500	29550	28100	32425	30025	41	9300	500	21700	50	1	8265944	2525	78.74	4.89	12	15.93	388.00	6248.00	65300	20231127	-53.22	22650	20240201	34.88	36250	-15.72	20240315	22650	34.88	20240201	65300	-53.22	20231127	22650	34.88	20240201	2.40	N	402490	500	41 억	22698	N	N	0	N	N
46	20240423	121245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31000	0	3	0.00	39338508650	1245452	91.49	31000	32800	30500	40300	21700	31000	31587.63	0.27	-15195	32900	31950	30500	29550	28100	32425	30025	41	9300	500	21700	50	1	8265944	2562	79.90	4.96	12	15.07	388.00	6248.00	65300	20231127	-52.53	22650	20240201	36.87	36250	-14.48	20240315	22650	36.87	20240201	65300	-52.53	20231127	22650	36.87	20240201	2.40	N	402490	500	41 억	22698	N	N	0	N	N
47	20240423	111247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31050	50	2	0.16	36369224800	1150281	84.50	31000	32800	30500	40300	21700	31000	31619.86	0.27	-12314	32900	31950	30500	29550	28100	32425	30025	41	9300	500	21700	50	1	8265944	2567	80.03	4.97	12	13.92	388.00	6248.00	65300	20231127	-52.45	22650	20240201	37.09	36250	-14.34	20240315	22650	37.09	20240201	65300	-52.45	20231127	22650	37.09	20240201	2.40	N	402490	500	41 억	22698	N	N	0	N	N
48	20240423	101244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31250	250	2	0.81	29107429700	916451	67.32	31000	32800	30600	40300	21700	31000	31764.40	0.27	-12603	32900	31950	30500	29550	28100	32425	30025	41	9300	500	21700	50	1	8265944	2583	80.54	5.00	12	11.09	388.00	6248.00	65300	20231127	-52.14	22650	20240201	37.97	36250	-13.79	20240315	22650	37.97	20240201	65300	-52.14	20231127	22650	37.97	20240201	2.40	N	402490	500	41 억	22698	N	N	0	N	N
49	20240423	091247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30600	-400	5	-1.29	3749201600	121329	8.91	31000	31300	30600	40300	21700	31000	30897.72	0.27	-4832	32900	31950	30500	29550	28100	32425	30025	41	9300	500	21700	50	1	8265944	2529	78.87	4.90	12	1.47	388.00	6248.00	65300	20231127	-53.14	22650	20240201	35.10	36250	-15.59	20240315	22650	35.10	20240201	65300	-53.14	20231127	22650	35.10	20240201	2.40	N	402490	500	41 억	22698	N	N	0	N	N
50	20240422	161241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31000	700	2	2.31	40976510350	1346533	61.04	30200	31450	29050	39350	21250	30300	30428.87	0.45	-34400	33000	31650	29950	28600	26900	32325	29275	41	9050	500	21210	50	1	8265944	2562	79.90	4.96	12	16.29	388.00	6248.00	65300	20231127	-52.53	22650	20240201	36.87	36250	-14.48	20240315	22650	36.87	20240201	65300	-52.53	20231127	22650	36.87	20240201	1.47	N	402490	500	41 억	36987	N	N	5	N	N
51	20240422	151238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30800	500	2	1.65	39297704450	1292341	58.58	30200	31450	29050	39350	21250	30300	30408.46	0.45	-31298	33000	31650	29950	28600	26900	32325	29275	41	9050	500	21210	50	1	8265944	2546	79.38	4.93	12	15.63	388.00	6248.00	65300	20231127	-52.83	22650	20240201	35.98	36250	-15.03	20240315	22650	35.98	20240201	65300	-52.83	20231127	22650	35.98	20240201	1.47	N	402490	500	41 억	36987	N	N	5	N	N
52	20240422	141241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30350	50	2	0.17	30530774500	1008992	45.74	30200	31200	29050	39350	21250	30300	30258.54	0.45	-33845	33000	31650	29950	28600	26900	32325	29275	41	9050	500	21210	50	1	8265944	2509	78.22	4.86	12	12.21	388.00	6248.00	65300	20231127	-53.52	22650	20240201	34.00	36250	-16.28	20240315	22650	34.00	20240201	65300	-53.52	20231127	22650	34.00	20240201	1.47	N	402490	500	41 억	36987	N	N	5	N	N
53	20240422	131236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30500	200	2	0.66	23274593650	773033	35.04	30200	31200	29050	39350	21250	30300	30107.24	0.45	-19747	33000	31650	29950	28600	26900	32325	29275	41	9050	500	21210	50	1	8265944	2521	78.61	4.88	12	9.35	388.00	6248.00	65300	20231127	-53.29	22650	20240201	34.66	36250	-15.86	20240315	22650	34.66	20240201	65300	-53.29	20231127	22650	34.66	20240201	1.47	N	402490	500	41 억	36987	N	N	5	N	N
54	20240422	121236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29800	-500	5	-1.65	19335960100	642906	29.14	30200	31200	29050	39350	21250	30300	30074.60	0.45	-20754	33000	31650	29950	28600	26900	32325	29275	41	9050	500	21210	50	1	8265944	2463	76.80	4.77	12	7.78	388.00	6248.00	65300	20231127	-54.36	22650	20240201	31.57	36250	-17.79	20240315	22650	31.57	20240201	65300	-54.36	20231127	22650	31.57	20240201	1.47	N	402490	500	41 억	36987	N	N	5	N	N
55	20240422	111238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29200	-1100	5	-3.63	17777510700	590349	26.76	30200	31200	29050	39350	21250	30300	30112.40	0.45	-16091	33000	31650	29950	28600	26900	32325	29275	41	9050	500	21210	50	1	8265944	2414	75.26	4.67	12	7.14	388.00	6248.00	65300	20231127	-55.28	22650	20240201	28.92	36250	-19.45	20240315	22650	28.92	20240201	65300	-55.28	20231127	22650	28.92	20240201	1.47	N	402490	500	41 억	36987	N	N	5	N	N
56	20240422	101238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29650	-650	5	-2.15	14640781550	483309	21.91	30200	31200	29350	39350	21250	30300	30292.74	0.45	-30233	33000	31650	29950	28600	26900	32325	29275	41	9050	500	21210	50	1	8265944	2451	76.42	4.75	12	5.85	388.00	6248.00	65300	20231127	-54.59	22650	20240201	30.91	36250	-18.21	20240315	22650	30.91	20240201	65300	-54.59	20231127	22650	30.91	20240201	1.47	N	402490	500	41 억	36987	N	N	5	N	N
57	20240422	091239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31000	700	2	2.31	5915783300	193328	8.76	30200	31050	30200	39350	21250	30300	30605.47	0.45	-25361	33000	31650	29950	28600	26900	32325	29275	41	9050	500	21210	50	1	8265944	2562	79.90	4.96	12	2.34	388.00	6248.00	65300	20231127	-52.53	22650	20240201	36.87	36250	-14.48	20240315	22650	36.87	20240201	65300	-52.53	20231127	22650	36.87	20240201	1.47	N	402490	500	41 억	36987	N	N	5	N	N
58	20240419	161140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30300	-300	5	-0.98	62382288550	2065868	50.29	29750	31300	28250	39750	21450	30600	30196.58	0.16	42350	34800	32700	29550	27450	24300	33750	28500	41	9150	500	21420	50	1	8265944	2505	78.09	4.85	12	24.99	388.00	6248.00	65300	20231127	-53.60	22650	20240201	33.77	36250	-16.41	20240315	22650	33.77	20240201	65300	-53.60	20231127	22650	33.77	20240201	1.47	N	402490	500	41 억	13610	N	Y	5	N	N
59	20240419	151148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30400	-200	5	-0.65	61133569600	2024733	49.29	29750	31300	28250	39750	21450	30600	30193.38	0.16	34455	34800	32700	29550	27450	24300	33750	28500	41	9150	500	21420	50	1	8265944	2513	78.35	4.87	12	24.49	388.00	6248.00	65300	20231127	-53.45	22650	20240201	34.22	36250	-16.14	20240315	22650	34.22	20240201	65300	-53.45	20231127	22650	34.22	20240201	1.47	N	402490	500	41 억	13610	N	N	8	N	N
60	20240419	141140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30050	-550	5	-1.80	52550357950	1744194	42.46	29750	31300	28250	39750	21450	30600	30128.71	0.16	32204	34800	32700	29550	27450	24300	33750	28500	41	9150	500	21420	50	1	8265944	2484	77.45	4.81	12	21.10	388.00	6248.00	65300	20231127	-53.98	22650	20240201	32.67	36250	-17.10	20240315	22650	32.67	20240201	65300	-53.98	20231127	22650	32.67	20240201	1.47	N	402490	500	41 억	13610	N	N	8	N	N
61	20240419	131141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30000	-600	5	-1.96	49304880550	1636559	39.84	29750	31300	28250	39750	21450	30600	30127.14	0.16	34695	34800	32700	29550	27450	24300	33750	28500	41	9150	500	21420	50	1	8265944	2480	77.32	4.80	12	19.80	388.00	6248.00	65300	20231127	-54.06	22650	20240201	32.45	36250	-17.24	20240315	22650	32.45	20240201	65300	-54.06	20231127	22650	32.45	20240201	1.47	N	402490	500	41 억	13610	N	N	8	N	N
62	20240419	121135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	29000	-1600	5	-5.23	38051472050	1263540	30.76	29750	31300	28250	39750	21450	30600	30114.94	0.16	69171	34800	32700	29550	27450	24300	33750	28500	41	9150	500	21420	50	1	8265944	2397	74.74	4.64	12	15.29	388.00	6248.00	65300	20231127	-55.59	22650	20240201	28.04	36250	-20.00	20240315	22650	28.04	20240201	65300	-55.59	20231127	22650	28.04	20240201	1.47	N	402490	500	41 억	13610	N	N	8	N	N
63	20240419	111152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28800	-1800	5	-5.88	34056172500	1124172	27.36	29750	31300	28700	39750	21450	30600	30294.43	0.16	67654	34800	32700	29550	27450	24300	33750	28500	41	9150	500	21420	50	1	8265944	2381	74.23	4.61	12	13.60	388.00	6248.00	65300	20231127	-55.90	22650	20240201	27.15	36250	-20.55	20240315	22650	27.15	20240201	65300	-55.90	20231127	22650	27.15	20240201	1.47	N	402490	500	41 억	13610	N	N	8	N	N
64	20240419	101144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30400	-200	5	-0.65	25301361350	827572	20.15	29750	31300	29650	39750	21450	30600	30573.00	0.16	13050	34800	32700	29550	27450	24300	33750	28500	41	9150	500	21420	50	1	8265944	2513	78.35	4.87	12	10.01	388.00	6248.00	65300	20231127	-53.45	22650	20240201	34.22	36250	-16.14	20240315	22650	34.22	20240201	65300	-53.45	20231127	22650	34.22	20240201	1.47	N	402490	500	41 억	13610	N	N	8	N	N
65	20240419	091136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30150	-450	5	-1.47	8818965350	291125	7.09	29750	31000	29650	39750	21450	30600	30292.62	0.16	6913	34800	32700	29550	27450	24300	33750	28500	41	9150	500	21420	50	1	8265944	2492	77.71	4.83	12	3.52	388.00	6248.00	65300	20231127	-53.83	22650	20240201	33.11	36250	-16.83	20240315	22650	33.11	20240201	65300	-53.83	20231127	22650	33.11	20240201	1.47	N	402490	500	41 억	13610	N	N	8	N	N
66	20240418	161137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30600	4300	2	16.35	120234925400	4030983	353.70	26400	31650	26400	34150	18450	26300	29827.39	0.21	-2171	30233	28266	26783	24816	23333	29250	25800	41	7850	500	18410	50	1	8265944	2529	78.87	4.90	12	48.77	388.00	6248.00	65300	20231127	-53.14	22650	20240201	35.10	36250	-15.59	20240315	22650	35.10	20240201	65300	-53.14	20231127	22650	35.10	20240201	1.49	N	402490	500	41 억	17134	N	N	8	N	N
67	20240418	151134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	30150	3850	2	14.64	114990921050	3857825	338.50	26400	31650	26400	34150	18450	26300	29807.74	0.21	-7899	30233	28266	26783	24816	23333	29250	25800	41	7850	500	18410	50	1	8265944	2492	77.71	4.83	12	46.67	388.00	6248.00	65300	20231127	-53.83	22650	20240201	33.11	36250	-16.83	20240315	22650	33.11	20240201	65300	-53.83	20231127	22650	33.11	20240201	1.49	N	402490	500	41 억	17134	N	N	0	N	N
68	20240418	141142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	31150	4850	2	18.44	56727182750	1966887	172.58	26400	31250	26400	34150	18450	26300	28841.88	0.21	52204	30233	28266	26783	24816	23333	29250	25800	41	7850	500	18410	50	1	8265944	2575	80.28	4.99	12	23.80	388.00	6248.00	65300	20231127	-52.30	22650	20240201	37.53	36250	-14.07	20240315	22650	37.53	20240201	65300	-52.30	20231127	22650	37.53	20240201	1.49	N	402490	500	41 억	17134	N	N	0	N	N
69	20240418	131132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28850	2550	2	9.70	18987320200	677349	59.43	26400	29000	26400	34150	18450	26300	28033.35	0.21	95200	30233	28266	26783	24816	23333	29250	25800	41	7850	500	18410	50	1	8265944	2385	74.36	4.62	12	8.19	388.00	6248.00	65300	20231127	-55.82	22650	20240201	27.37	36250	-20.41	20240315	22650	27.37	20240201	65300	-55.82	20231127	22650	27.37	20240201	1.49	N	402490	500	41 억	17134	N	N	0	N	N
70	20240418	121134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28550	2250	2	8.56	14330543700	515304	45.22	26400	28650	26400	34150	18450	26300	27811.65	0.21	61160	30233	28266	26783	24816	23333	29250	25800	41	7850	500	18410	50	1	8265944	2360	73.58	4.57	12	6.23	388.00	6248.00	65300	20231127	-56.28	22650	20240201	26.05	36250	-21.24	20240315	22650	26.05	20240201	65300	-56.28	20231127	22650	26.05	20240201	1.49	N	402490	500	41 억	17134	N	N	0	N	N
71	20240418	111140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28450	2150	2	8.17	11528121550	416509	36.55	26400	28650	26400	34150	18450	26300	27679.96	0.21	44214	30233	28266	26783	24816	23333	29250	25800	41	7850	500	18410	50	1	8265944	2352	73.32	4.55	12	5.04	388.00	6248.00	65300	20231127	-56.43	22650	20240201	25.61	36250	-21.52	20240315	22650	25.61	20240201	65300	-56.43	20231127	22650	25.61	20240201	1.49	N	402490	500	41 억	17134	N	N	0	N	N
72	20240418	101135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27400	1100	2	4.18	3944366350	146362	12.84	26400	27550	26400	34150	18450	26300	26952.07	0.21	14076	30233	28266	26783	24816	23333	29250	25800	41	7850	500	18410	50	1	8265944	2265	70.62	4.39	12	1.77	388.00	6248.00	65300	20231127	-58.04	22650	20240201	20.97	36250	-24.41	20240315	22650	20.97	20240201	65300	-58.04	20231127	22650	20.97	20240201	1.49	N	402490	500	41 억	17134	N	N	0	N	N
73	20240418	091132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26750	450	2	1.71	1209130950	45260	3.97	26400	26950	26400	34150	18450	26300	26720.82	0.21	-2728	30233	28266	26783	24816	23333	29250	25800	41	7850	500	18410	50	1	8265944	2211	68.94	4.28	12	0.55	388.00	6248.00	65300	20231127	-59.04	22650	20240201	18.10	36250	-26.21	20240315	22650	18.10	20240201	65300	-59.04	20231127	22650	18.10	20240201	1.49	N	402490	500	41 억	17134	N	N	0	N	N
74	20240417	161123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26300	1050	2	4.16	30717731600	1128974	805.82	25300	28750	25300	32800	17700	25250	27210.02	0.11	8803	27083	26166	25633	24716	24183	25975	24525	41	7550	500	17670	50	1	8265944	2174	67.78	4.21	12	13.66	388.00	6248.00	65300	20231127	-59.72	22650	20240201	16.11	36250	-27.45	20240315	22650	16.11	20240201	65300	-59.72	20231127	22650	16.11	20240201	1.47	N	402490	500	41 억	8960	N	N	0	N	N
75	20240417	151141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26400	1150	2	4.55	29897497000	1097780	783.55	25300	28750	25300	32800	17700	25250	27235.02	0.11	6092	27083	26166	25633	24716	24183	25975	24525	41	7550	500	17670	50	1	8265944	2182	68.04	4.23	12	13.28	388.00	6248.00	65300	20231127	-59.57	22650	20240201	16.56	36250	-27.17	20240315	22650	16.56	20240201	65300	-59.57	20231127	22650	16.56	20240201	1.47	N	402490	500	41 억	8960	N	N	0	N	N
76	20240417	141138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26800	1550	2	6.14	26402930100	966304	689.71	25300	28750	25300	32800	17700	25250	27324.23	0.11	10613	27083	26166	25633	24716	24183	25975	24525	41	7550	500	17670	50	1	8265944	2215	69.07	4.29	12	11.69	388.00	6248.00	65300	20231127	-58.96	22650	20240201	18.32	36250	-26.07	20240315	22650	18.32	20240201	65300	-58.96	20231127	22650	18.32	20240201	1.47	N	402490	500	41 억	8960	N	N	0	N	N
77	20240417	131139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26000	750	2	2.97	3657264750	140729	100.45	25300	26550	25300	32800	17700	25250	25989.48	0.11	4304	27083	26166	25633	24716	24183	25975	24525	41	7550	500	17670	50	1	8265944	2149	67.01	4.16	12	1.70	388.00	6248.00	65300	20231127	-60.18	22650	20240201	14.79	36250	-28.28	20240315	22650	14.79	20240201	65300	-60.18	20231127	22650	14.79	20240201	1.47	N	402490	500	41 억	8960	N	N	0	N	N
78	20240417	121138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25900	650	2	2.57	3353886300	129009	92.08	25300	26550	25300	32800	17700	25250	25998.95	0.11	5623	27083	26166	25633	24716	24183	25975	24525	41	7550	500	17670	50	1	8265944	2141	66.75	4.15	12	1.56	388.00	6248.00	65300	20231127	-60.34	22650	20240201	14.35	36250	-28.55	20240315	22650	14.35	20240201	65300	-60.34	20231127	22650	14.35	20240201	1.47	N	402490	500	41 억	8960	N	N	0	N	N
79	20240417	111144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25850	600	2	2.38	3083073900	118591	84.65	25300	26550	25300	32800	17700	25250	25999.33	0.11	6621	27083	26166	25633	24716	24183	25975	24525	41	7550	500	17670	50	1	8265944	2137	66.62	4.14	12	1.43	388.00	6248.00	65300	20231127	-60.41	22650	20240201	14.13	36250	-28.69	20240315	22650	14.13	20240201	65300	-60.41	20231127	22650	14.13	20240201	1.47	N	402490	500	41 억	8960	N	N	0	N	N
80	20240417	101133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25800	550	2	2.18	1389586500	53737	38.36	25300	26300	25300	32800	17700	25250	25862.25	0.11	4727	27083	26166	25633	24716	24183	25975	24525	41	7550	500	17670	50	1	8265944	2133	66.49	4.13	12	0.65	388.00	6248.00	65300	20231127	-60.49	22650	20240201	13.91	36250	-28.83	20240315	22650	13.91	20240201	65300	-60.49	20231127	22650	13.91	20240201	1.47	N	402490	500	41 억	8960	N	N	0	N	N
81	20240417	091128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25850	600	2	2.38	385331650	15026	10.72	25300	25850	25300	32800	17700	25250	25651.90	0.11	852	27083	26166	25633	24716	24183	25975	24525	41	7550	500	17670	50	1	8265944	2137	66.62	4.14	12	0.18	388.00	6248.00	65300	20231127	-60.41	22650	20240201	14.13	36250	-28.69	20240315	22650	14.13	20240201	65300	-60.41	20231127	22650	14.13	20240201	1.47	N	402490	500	41 억	8960	N	N	0	N	N
82	20240416	161134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25250	-350	5	-1.37	3546636550	137942	103.76	25250	26550	25100	33250	17950	25600	25712.18	0.14	-2958	26733	26166	25783	25216	24833	25975	25025	41	7650	500	17920	50	1	8265944	2087	65.08	4.04	12	1.67	388.00	6248.00	65300	20231127	-61.33	22650	20240201	11.48	36250	-30.34	20240315	22650	11.48	20240201	65300	-61.33	20231127	22650	11.48	20240201	1.51	N	402490	500	41 억	11914	N	N	2	N	N
83	20240416	151132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25300	-300	5	-1.17	3338947200	129716	97.57	25250	26550	25100	33250	17950	25600	25740.44	0.14	-2727	26733	26166	25783	25216	24833	25975	25025	41	7650	500	17920	50	1	8265944	2091	65.21	4.05	12	1.57	388.00	6248.00	65300	20231127	-61.26	22650	20240201	11.70	36250	-30.21	20240315	22650	11.70	20240201	65300	-61.26	20231127	22650	11.70	20240201	1.51	N	402490	500	41 억	11914	N	N	2	N	N
84	20240416	141134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25350	-250	5	-0.98	3020819750	117125	88.10	25250	26550	25100	33250	17950	25600	25791.42	0.14	-657	26733	26166	25783	25216	24833	25975	25025	41	7650	500	17920	50	1	8265944	2095	65.34	4.06	12	1.42	388.00	6248.00	65300	20231127	-61.18	22650	20240201	11.92	36250	-30.07	20240315	22650	11.92	20240201	65300	-61.18	20231127	22650	11.92	20240201	1.51	N	402490	500	41 억	11914	N	N	2	N	N
85	20240416	131130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25600	0	3	0.00	2540508550	98225	73.88	25250	26550	25100	33250	17950	25600	25864.17	0.14	264	26733	26166	25783	25216	24833	25975	25025	41	7650	500	17920	50	1	8265944	2116	65.98	4.10	12	1.19	388.00	6248.00	65300	20231127	-60.80	22650	20240201	13.02	36250	-29.38	20240315	22650	13.02	20240201	65300	-60.80	20231127	22650	13.02	20240201	1.51	N	402490	500	41 억	11914	N	N	2	N	N
86	20240416	121134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25950	350	2	1.37	2321994800	89730	67.49	25250	26550	25100	33250	17950	25600	25877.57	0.14	2952	26733	26166	25783	25216	24833	25975	25025	41	7650	500	17920	50	1	8265944	2145	66.88	4.15	12	1.09	388.00	6248.00	65300	20231127	-60.26	22650	20240201	14.57	36250	-28.41	20240315	22650	14.57	20240201	65300	-60.26	20231127	22650	14.57	20240201	1.51	N	402490	500	41 억	11914	N	N	2	N	N
87	20240416	111128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25650	50	2	0.20	2052115750	79238	59.60	25250	26550	25100	33250	17950	25600	25898.13	0.14	1934	26733	26166	25783	25216	24833	25975	25025	41	7650	500	17920	50	1	8265944	2120	66.11	4.11	12	0.96	388.00	6248.00	65300	20231127	-60.72	22650	20240201	13.25	36250	-29.24	20240315	22650	13.25	20240201	65300	-60.72	20231127	22650	13.25	20240201	1.51	N	402490	500	41 억	11914	N	N	2	N	N
88	20240416	101120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26000	400	2	1.56	1526166050	58813	44.24	25250	26550	25100	33250	17950	25600	25949.47	0.14	203	26733	26166	25783	25216	24833	25975	25025	41	7650	500	17920	50	1	8265944	2149	67.01	4.16	12	0.71	388.00	6248.00	65300	20231127	-60.18	22650	20240201	14.79	36250	-28.28	20240315	22650	14.79	20240201	65300	-60.18	20231127	22650	14.79	20240201	1.51	N	402490	500	41 억	11914	N	N	2	N	N
89	20240416	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25550	-50	5	-0.20	241947150	9545	7.18	25250	25600	25100	33250	17950	25600	25348.05	0.14	1002	26733	26166	25783	25216	24833	25975	25025	41	7650	500	17920	50	1	8265944	2112	65.85	4.09	12	0.12	388.00	6248.00	65300	20231127	-60.87	22650	20240201	12.80	36250	-29.52	20240315	22650	12.80	20240201	65300	-60.87	20231127	22650	12.80	20240201	1.51	N	402490	500	41 억	11914	N	N	2	N	N
90	20240415	161118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25600	-950	5	-3.58	3382439950	131637	52.24	25950	26350	25400	34500	18600	26550	25694.33	0.30	-13769	27883	27216	26383	25716	24883	27550	26050	41	7950	500	18580	50	1	8265944	2116	65.98	4.10	12	1.59	388.00	6248.00	65300	20231127	-60.80	22650	20240201	13.02	36250	-29.38	20240315	22650	13.02	20240201	65300	-60.80	20231127	22650	13.02	20240201	1.52	N	402490	500	41 억	24905	N	N	2	N	N
91	20240415	151124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25650	-900	5	-3.39	3248698650	126415	50.17	25950	26350	25400	34500	18600	26550	25697.09	0.30	-13319	27883	27216	26383	25716	24883	27550	26050	41	7950	500	18580	50	1	8265944	2120	66.11	4.11	12	1.53	388.00	6248.00	65300	20231127	-60.72	22650	20240201	13.25	36250	-29.24	20240315	22650	13.25	20240201	65300	-60.72	20231127	22650	13.25	20240201	1.52	N	402490	500	41 억	24905	N	N	13	N	N
92	20240415	141116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25800	-750	5	-2.82	2886935050	112322	44.58	25950	26350	25400	34500	18600	26550	25700.53	0.30	-11723	27883	27216	26383	25716	24883	27550	26050	41	7950	500	18580	50	1	8265944	2133	66.49	4.13	12	1.36	388.00	6248.00	65300	20231127	-60.49	22650	20240201	13.91	36250	-28.83	20240315	22650	13.91	20240201	65300	-60.49	20231127	22650	13.91	20240201	1.52	N	402490	500	41 억	24905	N	N	13	N	N
93	20240415	131103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25600	-950	5	-3.58	2599620550	101129	40.14	25950	26350	25400	34500	18600	26550	25704.01	0.30	-13142	27883	27216	26383	25716	24883	27550	26050	41	7950	500	18580	50	1	8265944	2116	65.98	4.10	12	1.22	388.00	6248.00	65300	20231127	-60.80	22650	20240201	13.02	36250	-29.38	20240315	22650	13.02	20240201	65300	-60.80	20231127	22650	13.02	20240201	1.52	N	402490	500	41 억	24905	N	N	13	N	N
94	20240415	121121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25400	-1150	5	-4.33	2357935050	91661	36.38	25950	26350	25400	34500	18600	26550	25722.39	0.30	-12632	27883	27216	26383	25716	24883	27550	26050	41	7950	500	18580	50	1	8265944	2100	65.46	4.07	12	1.11	388.00	6248.00	65300	20231127	-61.10	22650	20240201	12.14	36250	-29.93	20240315	22650	12.14	20240201	65300	-61.10	20231127	22650	12.14	20240201	1.52	N	402490	500	41 억	24905	N	N	13	N	N
95	20240415	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25500	-1050	5	-3.95	2102296200	81615	32.39	25950	26350	25450	34500	18600	26550	25756.40	0.30	-11232	27883	27216	26383	25716	24883	27550	26050	41	7950	500	18580	50	1	8265944	2108	65.72	4.08	12	0.99	388.00	6248.00	65300	20231127	-60.95	22650	20240201	12.58	36250	-29.66	20240315	22650	12.58	20240201	65300	-60.95	20231127	22650	12.58	20240201	1.52	N	402490	500	41 억	24905	N	N	13	N	N
96	20240415	101113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25750	-800	5	-3.01	1639190550	63498	25.20	25950	26350	25450	34500	18600	26550	25812.09	0.30	-7678	27883	27216	26383	25716	24883	27550	26050	41	7950	500	18580	50	1	8265944	2128	66.37	4.12	12	0.77	388.00	6248.00	65300	20231127	-60.57	22650	20240201	13.69	36250	-28.97	20240315	22650	13.69	20240201	65300	-60.57	20231127	22650	13.69	20240201	1.52	N	402490	500	41 억	24905	N	N	13	N	N
97	20240415	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25700	-850	5	-3.20	500993550	19463	7.72	25950	25950	25550	34500	18600	26550	25730.89	0.30	-1161	27883	27216	26383	25716	24883	27550	26050	41	7950	500	18580	50	1	8265944	2124	66.24	4.11	12	0.24	388.00	6248.00	65300	20231127	-60.64	22650	20240201	13.47	36250	-29.10	20240315	22650	13.47	20240201	65300	-60.64	20231127	22650	13.47	20240201	1.52	N	402490	500	41 억	24905	N	N	13	N	N
98	20240412	161111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26550	950	2	3.71	6520811800	246755	241.26	25700	27050	25550	33250	17950	25600	26426.87	0.18	11075	26433	26016	25533	25116	24633	26225	25325	41	7650	500	17920	50	1	8265944	2195	68.43	4.25	12	2.99	388.00	6248.00	65300	20231127	-59.34	22650	20240201	17.22	36250	-26.76	20240315	22650	17.22	20240201	65300	-59.34	20231127	22650	17.22	20240201	1.56	N	402490	500	41 억	14479	N	N	13	N	N
99	20240412	151116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26600	1000	2	3.91	6348659050	240279	234.93	25700	27050	25550	33250	17950	25600	26422.70	0.18	11211	26433	26016	25533	25116	24633	26225	25325	41	7650	500	17920	50	1	8265944	2199	68.56	4.26	12	2.91	388.00	6248.00	65300	20231127	-59.26	22650	20240201	17.44	36250	-26.62	20240315	22650	17.44	20240201	65300	-59.26	20231127	22650	17.44	20240201	1.56	N	402490	500	41 억	14479	N	N	0	N	N
100	20240412	141112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26650	1050	2	4.10	5783448000	219072	214.19	25700	27050	25550	33250	17950	25600	26400.47	0.18	12892	26433	26016	25533	25116	24633	26225	25325	41	7650	500	17920	50	1	8265944	2203	68.69	4.27	12	2.65	388.00	6248.00	65300	20231127	-59.19	22650	20240201	17.66	36250	-26.48	20240315	22650	17.66	20240201	65300	-59.19	20231127	22650	17.66	20240201	1.56	N	402490	500	41 억	14479	N	N	0	N	N
101	20240412	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26750	1150	2	4.49	4743863100	180389	176.37	25700	26800	25550	33250	17950	25600	26298.72	0.18	16627	26433	26016	25533	25116	24633	26225	25325	41	7650	500	17920	50	1	8265944	2211	68.94	4.28	12	2.18	388.00	6248.00	65300	20231127	-59.04	22650	20240201	18.10	36250	-26.21	20240315	22650	18.10	20240201	65300	-59.04	20231127	22650	18.10	20240201	1.56	N	402490	500	41 억	14479	N	N	0	N	N
102	20240412	121106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26700	1100	2	4.30	4098301250	156167	152.69	25700	26750	25550	33250	17950	25600	26243.87	0.18	8060	26433	26016	25533	25116	24633	26225	25325	41	7650	500	17920	50	1	8265944	2207	68.81	4.27	12	1.89	388.00	6248.00	65300	20231127	-59.11	22650	20240201	17.88	36250	-26.34	20240315	22650	17.88	20240201	65300	-59.11	20231127	22650	17.88	20240201	1.56	N	402490	500	41 억	14479	N	N	0	N	N
103	20240412	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26150	550	2	2.15	3114081800	119076	116.42	25700	26550	25550	33250	17950	25600	26152.96	0.18	-1759	26433	26016	25533	25116	24633	26225	25325	41	7650	500	17920	50	1	8265944	2162	67.40	4.19	12	1.44	388.00	6248.00	65300	20231127	-59.95	22650	20240201	15.45	36250	-27.86	20240315	22650	15.45	20240201	65300	-59.95	20231127	22650	15.45	20240201	1.56	N	402490	500	41 억	14479	N	N	0	N	N
104	20240412	101108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26400	800	2	3.12	2766369000	105839	103.48	25700	26550	25550	33250	17950	25600	26138.51	0.18	348	26433	26016	25533	25116	24633	26225	25325	41	7650	500	17920	50	1	8265944	2182	68.04	4.23	12	1.28	388.00	6248.00	65300	20231127	-59.57	22650	20240201	16.56	36250	-27.17	20240315	22650	16.56	20240201	65300	-59.57	20231127	22650	16.56	20240201	1.56	N	402490	500	41 억	14479	N	N	0	N	N
105	20240412	091109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25750	150	2	0.59	533795650	20767	20.30	25700	25950	25550	33250	17950	25600	25705.02	0.18	-2996	26433	26016	25533	25116	24633	26225	25325	41	7650	500	17920	50	1	8265944	2128	66.37	4.12	12	0.25	388.00	6248.00	65300	20231127	-60.57	22650	20240201	13.69	36250	-28.97	20240315	22650	13.69	20240201	65300	-60.57	20231127	22650	13.69	20240201	1.56	N	402490	500	41 억	14479	N	N	0	N	N
106	20240411	161104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25600	50	2	0.20	2531708550	99047	51.61	25050	25950	25050	33200	17900	25550	25560.57	0.09	7484	27483	26516	25783	24816	24083	26150	24450	41	7650	500	17880	50	1	8265944	2116	65.98	4.10	12	1.20	388.00	6248.00	65300	20231127	-60.80	22650	20240201	13.02	36250	-29.38	20240315	22650	13.02	20240201	65300	-60.80	20231127	22650	13.02	20240201	1.54	N	402490	500	41 억	7068	N	N	73	N	N
107	20240411	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25600	50	2	0.20	2388110550	93440	48.69	25050	25950	25050	33200	17900	25550	25557.69	0.09	7337	27483	26516	25783	24816	24083	26150	24450	41	7650	500	17880	50	1	8265944	2116	65.98	4.10	12	1.13	388.00	6248.00	65300	20231127	-60.80	22650	20240201	13.02	36250	-29.38	20240315	22650	13.02	20240201	65300	-60.80	20231127	22650	13.02	20240201	1.54	N	402490	500	41 억	7068	N	N	73	N	N
108	20240411	141104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25700	150	2	0.59	1936578650	75820	39.51	25050	25950	25050	33200	17900	25550	25541.79	0.09	2812	27483	26516	25783	24816	24083	26150	24450	41	7650	500	17880	50	1	8265944	2124	66.24	4.11	12	0.92	388.00	6248.00	65300	20231127	-60.64	22650	20240201	13.47	36250	-29.10	20240315	22650	13.47	20240201	65300	-60.64	20231127	22650	13.47	20240201	1.54	N	402490	500	41 억	7068	N	N	73	N	N
109	20240411	131051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25600	50	2	0.20	1700862650	66609	34.71	25050	25950	25050	33200	17900	25550	25535.03	0.09	2320	27483	26516	25783	24816	24083	26150	24450	41	7650	500	17880	50	1	8265944	2116	65.98	4.10	12	0.81	388.00	6248.00	65300	20231127	-60.80	22650	20240201	13.02	36250	-29.38	20240315	22650	13.02	20240201	65300	-60.80	20231127	22650	13.02	20240201	1.54	N	402490	500	41 억	7068	N	N	73	N	N
110	20240411	121106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25550	0	3	0.00	1498946500	58725	30.60	25050	25950	25050	33200	17900	25550	25524.84	0.09	1774	27483	26516	25783	24816	24083	26150	24450	41	7650	500	17880	50	1	8265944	2112	65.85	4.09	12	0.71	388.00	6248.00	65300	20231127	-60.87	22650	20240201	12.80	36250	-29.52	20240315	22650	12.80	20240201	65300	-60.87	20231127	22650	12.80	20240201	1.54	N	402490	500	41 억	7068	N	N	73	N	N
111	20240411	111055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25650	100	2	0.39	1186994050	46512	24.24	25050	25950	25050	33200	17900	25550	25520.17	0.09	1954	27483	26516	25783	24816	24083	26150	24450	41	7650	500	17880	50	1	8265944	2120	66.11	4.11	12	0.56	388.00	6248.00	65300	20231127	-60.72	22650	20240201	13.25	36250	-29.24	20240315	22650	13.25	20240201	65300	-60.72	20231127	22650	13.25	20240201	1.54	N	402490	500	41 억	7068	N	N	73	N	N
112	20240411	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25850	300	2	1.17	782012850	30742	16.02	25050	25950	25050	33200	17900	25550	25437.92	0.09	5530	27483	26516	25783	24816	24083	26150	24450	41	7650	500	17880	50	1	8265944	2137	66.62	4.14	12	0.37	388.00	6248.00	65300	20231127	-60.41	22650	20240201	14.13	36250	-28.69	20240315	22650	14.13	20240201	65300	-60.41	20231127	22650	14.13	20240201	1.54	N	402490	500	41 억	7068	N	N	73	N	N
113	20240411	091102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25350	-200	5	-0.78	164250300	6497	3.39	25050	25500	25050	33200	17900	25550	25280.78	0.09	1282	27483	26516	25783	24816	24083	26150	24450	41	7650	500	17880	50	1	8265944	2095	65.34	4.06	12	0.08	388.00	6248.00	65300	20231127	-61.18	22650	20240201	11.92	36250	-30.07	20240315	22650	11.92	20240201	65300	-61.18	20231127	22650	11.92	20240201	1.54	N	402490	500	41 억	7068	N	N	73	N	N
114	20240409	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25550	-500	5	-1.92	4876526050	189867	56.43	26300	26750	25050	33850	18250	26050	25684.05	0.10	-18175	28783	27416	26733	25366	24683	27075	25025	41	7800	500	18230	50	1	8265944	2112	65.85	4.09	12	2.30	388.00	6248.00	65300	20231127	-60.87	22650	20240201	12.80	36250	-29.52	20240315	22650	12.80	20240201	65300	-60.87	20231127	22650	12.80	20240201	1.53	N	402490	500	41 억	8003	N	N	73	N	N
115	20240409	151050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25200	-850	5	-3.26	4531123950	176289	52.39	26300	26750	25050	33850	18250	26050	25702.82	0.10	-18334	28783	27416	26733	25366	24683	27075	25025	41	7800	500	18230	50	1	8265944	2083	64.95	4.03	12	2.13	388.00	6248.00	65300	20231127	-61.41	22650	20240201	11.26	36250	-30.48	20240315	22650	11.26	20240201	65300	-61.41	20231127	22650	11.26	20240201	1.53	N	402490	500	41 억	8003	N	N	0	N	N
116	20240409	141054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25400	-650	5	-2.50	3753099150	145427	43.22	26300	26750	25150	33850	18250	26050	25807.44	0.10	-16651	28783	27416	26733	25366	24683	27075	25025	41	7800	500	18230	50	1	8265944	2100	65.46	4.07	12	1.76	388.00	6248.00	65300	20231127	-61.10	22650	20240201	12.14	36250	-29.93	20240315	22650	12.14	20240201	65300	-61.10	20231127	22650	12.14	20240201	1.53	N	402490	500	41 억	8003	N	N	0	N	N
117	20240409	131046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25400	-650	5	-2.50	3450190550	133519	39.68	26300	26750	25150	33850	18250	26050	25840.45	0.10	-16156	28783	27416	26733	25366	24683	27075	25025	41	7800	500	18230	50	1	8265944	2100	65.46	4.07	12	1.62	388.00	6248.00	65300	20231127	-61.10	22650	20240201	12.14	36250	-29.93	20240315	22650	12.14	20240201	65300	-61.10	20231127	22650	12.14	20240201	1.53	N	402490	500	41 억	8003	N	N	0	N	N
118	20240409	121052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25300	-750	5	-2.88	3131438650	120931	35.94	26300	26750	25150	33850	18250	26050	25894.42	0.10	-15294	28783	27416	26733	25366	24683	27075	25025	41	7800	500	18230	50	1	8265944	2091	65.21	4.05	12	1.46	388.00	6248.00	65300	20231127	-61.26	22650	20240201	11.70	36250	-30.21	20240315	22650	11.70	20240201	65300	-61.26	20231127	22650	11.70	20240201	1.53	N	402490	500	41 억	8003	N	N	0	N	N
119	20240409	111049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25700	-350	5	-1.34	2172743100	83180	24.72	26300	26750	25600	33850	18250	26050	26120.98	0.10	-8938	28783	27416	26733	25366	24683	27075	25025	41	7800	500	18230	50	1	8265944	2124	66.24	4.11	12	1.01	388.00	6248.00	65300	20231127	-60.64	22650	20240201	13.47	36250	-29.10	20240315	22650	13.47	20240201	65300	-60.64	20231127	22650	13.47	20240201	1.53	N	402490	500	41 억	8003	N	N	0	N	N
120	20240409	101043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26200	150	2	0.58	1170415900	44355	13.18	26300	26750	26150	33850	18250	26050	26387.46	0.10	-526	28783	27416	26733	25366	24683	27075	25025	41	7800	500	18230	50	1	8265944	2166	67.53	4.19	12	0.54	388.00	6248.00	65300	20231127	-59.88	22650	20240201	15.67	36250	-27.72	20240315	22650	15.67	20240201	65300	-59.88	20231127	22650	15.67	20240201	1.53	N	402490	500	41 억	8003	N	N	0	N	N
121	20240409	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26450	400	2	1.54	251422300	9540	2.84	26300	26450	26200	33850	18250	26050	26354.54	0.10	-741	28783	27416	26733	25366	24683	27075	25025	41	7800	500	18230	50	1	8265944	2186	68.17	4.23	12	0.12	388.00	6248.00	65300	20231127	-59.49	22650	20240201	16.78	36250	-27.03	20240315	22650	16.78	20240201	65300	-59.49	20231127	22650	16.78	20240201	1.53	N	402490	500	41 억	8003	N	N	0	N	N
122	20240408	161041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26050	-2700	5	-9.39	8974582750	332201	49.10	27550	28100	26050	37350	20150	28750	26999.60	0.59	-39955	30883	29816	27683	26616	24483	30350	27150	41	8600	500	20120	50	1	8265944	2153	67.14	4.17	12	4.02	388.00	6248.00	65300	20231127	-60.11	22650	20240201	15.01	36250	-28.14	20240315	22650	15.01	20240201	65300	-60.11	20231127	22650	15.01	20240201	1.55	N	402490	500	41 억	48876	N	N	0	N	N
123	20240408	151050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26250	-2500	5	-8.70	8420747050	311012	45.97	27550	28100	26150	37350	20150	28750	27058.29	0.59	-38689	30883	29816	27683	26616	24483	30350	27150	41	8600	500	20120	50	1	8265944	2170	67.65	4.20	12	3.76	388.00	6248.00	65300	20231127	-59.80	22650	20240201	15.89	36250	-27.59	20240315	22650	15.89	20240201	65300	-59.80	20231127	22650	15.89	20240201	1.55	N	402490	500	41 억	48876	N	N	0	N	N
124	20240408	141049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26900	-1850	5	-6.43	6647817350	243944	36.05	27550	28100	26750	37350	20150	28750	27231.93	0.59	-29403	30883	29816	27683	26616	24483	30350	27150	41	8600	500	20120	50	1	8265944	2224	69.33	4.31	12	2.95	388.00	6248.00	65300	20231127	-58.81	22650	20240201	18.76	36250	-25.79	20240315	22650	18.76	20240201	65300	-58.81	20231127	22650	18.76	20240201	1.55	N	402490	500	41 억	48876	N	N	0	N	N
125	20240408	131043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26850	-1900	5	-6.61	6305150000	231162	34.16	27550	28100	26750	37350	20150	28750	27255.66	0.59	-25968	30883	29816	27683	26616	24483	30350	27150	41	8600	500	20120	50	1	8265944	2219	69.20	4.30	12	2.80	388.00	6248.00	65300	20231127	-58.88	22650	20240201	18.54	36250	-25.93	20240315	22650	18.54	20240201	65300	-58.88	20231127	22650	18.54	20240201	1.55	N	402490	500	41 억	48876	N	N	0	N	N
126	20240408	121051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27000	-1750	5	-6.09	5868092250	214879	31.76	27550	28100	26750	37350	20150	28750	27287.52	0.59	-22981	30883	29816	27683	26616	24483	30350	27150	41	8600	500	20120	50	1	8265944	2232	69.59	4.32	12	2.60	388.00	6248.00	65300	20231127	-58.65	22650	20240201	19.21	36250	-25.52	20240315	22650	19.21	20240201	65300	-58.65	20231127	22650	19.21	20240201	1.55	N	402490	500	41 억	48876	N	N	0	N	N
127	20240408	111052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26950	-1800	5	-6.26	5342444350	195315	28.87	27550	28100	26750	37350	20150	28750	27330.21	0.59	-20345	30883	29816	27683	26616	24483	30350	27150	41	8600	500	20120	50	1	8265944	2228	69.46	4.31	12	2.36	388.00	6248.00	65300	20231127	-58.73	22650	20240201	18.98	36250	-25.66	20240315	22650	18.98	20240201	65300	-58.73	20231127	22650	18.98	20240201	1.55	N	402490	500	41 억	48876	N	N	0	N	N
128	20240408	101038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26950	-1800	5	-6.26	4563103400	166338	24.58	27550	28100	26900	37350	20150	28750	27407.45	0.59	-13055	30883	29816	27683	26616	24483	30350	27150	41	8600	500	20120	50	1	8265944	2228	69.46	4.31	12	2.01	388.00	6248.00	65300	20231127	-58.73	22650	20240201	18.98	36250	-25.66	20240315	22650	18.98	20240201	65300	-58.73	20231127	22650	18.98	20240201	1.55	N	402490	500	41 억	48876	N	N	0	N	N
129	20240408	091050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27700	-1050	5	-3.65	1794925700	64602	9.55	27550	28100	27450	37350	20150	28750	27735.20	0.59	-427	30883	29816	27683	26616	24483	30350	27150	41	8600	500	20120	50	1	8265944	2290	71.39	4.43	12	0.78	388.00	6248.00	65300	20231127	-57.58	22650	20240201	22.30	36250	-23.59	20240315	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	1.55	N	402490	500	41 억	48876	N	N	0	N	N
130	20240405	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28750	2650	2	10.15	15883278600	585101	228.73	25600	28750	25550	33900	18300	26100	27103.32	0.53	6455	27966	27032	26566	25632	25166	26800	25400	41	7800	500	18270	50	1	8265944	2376	74.10	4.60	12	7.08	388.00	6248.00	65300	20231127	-55.97	22650	20240201	26.93	36250	-20.69	20240315	22650	26.93	20240201	65300	-55.97	20231127	22650	26.93	20240201	1.55	N	402490	500	41 억	44211	N	N	0	N	N
131	20240405	151042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27500	1400	2	5.36	12020197600	448999	175.53	25600	28150	25550	33900	18300	26100	26771.10	0.53	5112	27966	27032	26566	25632	25166	26800	25400	41	7800	500	18270	50	1	8265944	2273	70.88	4.40	12	5.43	388.00	6248.00	65300	20231127	-57.89	22650	20240201	21.41	36250	-24.14	20240315	22650	21.41	20240201	65300	-57.89	20231127	22650	21.41	20240201	1.55	N	402490	500	41 억	44211	N	N	0	N	N
132	20240405	141038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26150	50	2	0.19	5957864300	227587	88.97	25600	26900	25550	33900	18300	26100	26178.40	0.53	-14033	27966	27032	26566	25632	25166	26800	25400	41	7800	500	18270	50	1	8265944	2162	67.40	4.19	12	2.75	388.00	6248.00	65300	20231127	-59.95	22650	20240201	15.45	36250	-27.86	20240315	22650	15.45	20240201	65300	-59.95	20231127	22650	15.45	20240201	1.55	N	402490	500	41 억	44211	N	N	0	N	N
133	20240405	131035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26400	300	2	1.15	5680210500	217035	84.85	25600	26900	25550	33900	18300	26100	26171.86	0.53	-14225	27966	27032	26566	25632	25166	26800	25400	41	7800	500	18270	50	1	8265944	2182	68.04	4.23	12	2.63	388.00	6248.00	65300	20231127	-59.57	22650	20240201	16.56	36250	-27.17	20240315	22650	16.56	20240201	65300	-59.57	20231127	22650	16.56	20240201	1.55	N	402490	500	41 억	44211	N	N	0	N	N
134	20240405	121040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26100	0	3	0.00	5443719900	208067	81.34	25600	26900	25550	33900	18300	26100	26163.30	0.53	-14225	27966	27032	26566	25632	25166	26800	25400	41	7800	500	18270	50	1	8265944	2157	67.27	4.18	12	2.52	388.00	6248.00	65300	20231127	-60.03	22650	20240201	15.23	36250	-28.00	20240315	22650	15.23	20240201	65300	-60.03	20231127	22650	15.23	20240201	1.55	N	402490	500	41 억	44211	N	N	0	N	N
135	20240405	111048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26050	-50	5	-0.19	5234588550	200086	78.22	25600	26900	25550	33900	18300	26100	26161.69	0.53	-14015	27966	27032	26566	25632	25166	26800	25400	41	7800	500	18270	50	1	8265944	2153	67.14	4.17	12	2.42	388.00	6248.00	65300	20231127	-60.11	22650	20240201	15.01	36250	-28.14	20240315	22650	15.01	20240201	65300	-60.11	20231127	22650	15.01	20240201	1.55	N	402490	500	41 억	44211	N	N	0	N	N
136	20240405	100912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26200	100	2	0.38	3384774200	130025	50.83	25600	26600	25550	33900	18300	26100	26031.72	0.53	396	27966	27032	26566	25632	25166	26800	25400	41	7800	500	18270	50	1	8265944	2166	67.53	4.19	12	1.57	388.00	6248.00	65300	20231127	-59.88	22650	20240201	15.67	36250	-27.72	20240315	22650	15.67	20240201	65300	-59.88	20231127	22650	15.67	20240201	1.55	N	402490	500	41 억	44211	N	N	0	N	N
137	20240405	091027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	25800	-300	5	-1.15	611081650	23754	9.29	25600	25900	25550	33900	18300	26100	25725.41	0.53	6556	27966	27032	26566	25632	25166	26800	25400	41	7800	500	18270	50	1	8265944	2133	66.49	4.13	12	0.29	388.00	6248.00	65300	20231127	-60.49	22650	20240201	13.91	36250	-28.83	20240315	22650	13.91	20240201	65300	-60.49	20231127	22650	13.91	20240201	1.55	N	402490	500	41 억	44211	N	N	0	N	N
138	20240404	161023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26100	-1200	5	-4.40	6761229150	253404	111.07	27450	27500	26100	35450	19150	27300	26682.77	0.69	-13871	28933	28116	27233	26416	25533	27675	25975	41	8150	500	19110	50	1	8265944	2157	67.27	4.18	12	3.07	388.00	6248.00	65300	20231127	-60.03	22650	20240201	15.23	36250	-28.00	20240315	22650	15.23	20240201	65300	-60.03	20231127	22650	15.23	20240201	1.61	N	402490	500	41 억	56837	N	N	1	N	N
139	20240404	151022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26200	-1100	5	-4.03	6341055150	237335	104.03	27450	27500	26150	35450	19150	27300	26717.74	0.69	-12661	28933	28116	27233	26416	25533	27675	25975	41	8150	500	19110	50	1	8265944	2166	67.53	4.19	12	2.87	388.00	6248.00	65300	20231127	-59.88	22650	20240201	15.67	36250	-27.72	20240315	22650	15.67	20240201	65300	-59.88	20231127	22650	15.67	20240201	1.61	N	402490	500	41 억	56837	N	N	1	N	N
140	20240404	141030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26350	-950	5	-3.48	5133836750	191341	83.87	27450	27500	26250	35450	19150	27300	26830.82	0.69	-10465	28933	28116	27233	26416	25533	27675	25975	41	8150	500	19110	50	1	8265944	2178	67.91	4.22	12	2.31	388.00	6248.00	65300	20231127	-59.65	22650	20240201	16.34	36250	-27.31	20240315	22650	16.34	20240201	65300	-59.65	20231127	22650	16.34	20240201	1.61	N	402490	500	41 억	56837	N	N	1	N	N
141	20240404	131017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26550	-750	5	-2.75	4236280750	157363	68.97	27450	27500	26500	35450	19150	27300	26920.44	0.69	-7116	28933	28116	27233	26416	25533	27675	25975	41	8150	500	19110	50	1	8265944	2195	68.43	4.25	12	1.90	388.00	6248.00	65300	20231127	-59.34	22650	20240201	17.22	36250	-26.76	20240315	22650	17.22	20240201	65300	-59.34	20231127	22650	17.22	20240201	1.61	N	402490	500	41 억	56837	N	N	1	N	N
142	20240404	121023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26700	-600	5	-2.20	3482741650	129023	56.55	27450	27500	26650	35450	19150	27300	26993.18	0.69	-5118	28933	28116	27233	26416	25533	27675	25975	41	8150	500	19110	50	1	8265944	2207	68.81	4.27	12	1.56	388.00	6248.00	65300	20231127	-59.11	22650	20240201	17.88	36250	-26.34	20240315	22650	17.88	20240201	65300	-59.11	20231127	22650	17.88	20240201	1.61	N	402490	500	41 억	56837	N	N	1	N	N
143	20240404	111025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26900	-400	5	-1.47	2949350800	109073	47.81	27450	27500	26700	35450	19150	27300	27040.15	0.69	-3950	28933	28116	27233	26416	25533	27675	25975	41	8150	500	19110	50	1	8265944	2224	69.33	4.31	12	1.32	388.00	6248.00	65300	20231127	-58.81	22650	20240201	18.76	36250	-25.79	20240315	22650	18.76	20240201	65300	-58.81	20231127	22650	18.76	20240201	1.61	N	402490	500	41 억	56837	N	N	1	N	N
144	20240404	101021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27250	-50	5	-0.18	1908345500	70369	30.84	27450	27500	26800	35450	19150	27300	27119.12	0.69	4977	28933	28116	27233	26416	25533	27675	25975	41	8150	500	19110	50	1	8265944	2252	70.23	4.36	12	0.85	388.00	6248.00	65300	20231127	-58.27	22650	20240201	20.31	36250	-24.83	20240315	22650	20.31	20240201	65300	-58.27	20231127	22650	20.31	20240201	1.61	N	402490	500	41 억	56837	N	N	1	N	N
145	20240404	091026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27300	0	3	0.00	127285800	4652	2.04	27450	27500	27250	35450	19150	27300	27361.52	0.69	-1795	28933	28116	27233	26416	25533	27675	25975	41	8150	500	19110	50	1	8265944	2257	70.36	4.37	12	0.06	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	1.61	N	402490	500	41 억	56837	N	N	1	N	N
146	20240403	161021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27300	-750	5	-2.67	6120784050	227040	104.01	28050	28050	26350	36450	19650	28050	26956.72	0.61	6154	28883	28466	28033	27616	27183	28675	27825	41	8400	500	19630	50	1	8265944	2257	70.36	4.37	12	2.75	388.00	6248.00	65300	20231127	-58.19	22650	20240201	20.53	36250	-24.69	20240315	22650	20.53	20240201	65300	-58.19	20231127	22650	20.53	20240201	1.49	N	402490	500	41 억	50204	N	N	1	N	N
147	20240403	151021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27450	-600	5	-2.14	5735432650	212932	97.54	28050	28050	26350	36450	19650	28050	26935.51	0.61	1550	28883	28466	28033	27616	27183	28675	27825	41	8400	500	19630	50	1	8265944	2269	70.75	4.39	12	2.58	388.00	6248.00	65300	20231127	-57.96	22650	20240201	21.19	36250	-24.28	20240315	22650	21.19	20240201	65300	-57.96	20231127	22650	21.19	20240201	1.49	N	402490	500	41 억	50204	N	N	1	N	N
148	20240403	141009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27350	-700	5	-2.50	5096373450	189622	86.87	28050	28050	26350	36450	19650	28050	26876.49	0.61	-1728	28883	28466	28033	27616	27183	28675	27825	41	8400	500	19630	50	1	8265944	2261	70.49	4.38	12	2.29	388.00	6248.00	65300	20231127	-58.12	22650	20240201	20.75	36250	-24.55	20240315	22650	20.75	20240201	65300	-58.12	20231127	22650	20.75	20240201	1.49	N	402490	500	41 억	50204	N	N	1	N	N
149	20240403	131017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26950	-1100	5	-3.92	4407397100	164257	75.25	28050	28050	26350	36450	19650	28050	26832.32	0.61	-15173	28883	28466	28033	27616	27183	28675	27825	41	8400	500	19630	50	1	8265944	2228	69.46	4.31	12	1.99	388.00	6248.00	65300	20231127	-58.73	22650	20240201	18.98	36250	-25.66	20240315	22650	18.98	20240201	65300	-58.73	20231127	22650	18.98	20240201	1.49	N	402490	500	41 억	50204	N	N	1	N	N
150	20240403	121010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27100	-950	5	-3.39	3980377200	148396	67.98	28050	28050	26350	36450	19650	28050	26822.67	0.61	-17108	28883	28466	28033	27616	27183	28675	27825	41	8400	500	19630	50	1	8265944	2240	69.85	4.34	12	1.80	388.00	6248.00	65300	20231127	-58.50	22650	20240201	19.65	36250	-25.24	20240315	22650	19.65	20240201	65300	-58.50	20231127	22650	19.65	20240201	1.49	N	402490	500	41 억	50204	N	N	1	N	N
151	20240403	111018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26950	-1100	5	-3.92	3530450900	131774	60.37	28050	28050	26350	36450	19650	28050	26791.71	0.61	-16901	28883	28466	28033	27616	27183	28675	27825	41	8400	500	19630	50	1	8265944	2228	69.46	4.31	12	1.59	388.00	6248.00	65300	20231127	-58.73	22650	20240201	18.98	36250	-25.66	20240315	22650	18.98	20240201	65300	-58.73	20231127	22650	18.98	20240201	1.49	N	402490	500	41 억	50204	N	N	1	N	N
152	20240403	101016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26650	-1400	5	-4.99	2974009650	110976	50.84	28050	28050	26350	36450	19650	28050	26798.67	0.61	-15929	28883	28466	28033	27616	27183	28675	27825	41	8400	500	19630	50	1	8265944	2203	68.69	4.27	12	1.34	388.00	6248.00	65300	20231127	-59.19	22650	20240201	17.66	36250	-26.48	20240315	22650	17.66	20240201	65300	-59.19	20231127	22650	17.66	20240201	1.49	N	402490	500	41 억	50204	N	N	1	N	N
153	20240403	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	26850	-1200	5	-4.28	1044332250	38419	17.60	28050	28050	26550	36450	19650	28050	27182.70	0.61	-5617	28883	28466	28033	27616	27183	28675	27825	41	8400	500	19630	50	1	8265944	2219	69.20	4.30	12	0.46	388.00	6248.00	65300	20231127	-58.88	22650	20240201	18.54	36250	-25.93	20240315	22650	18.54	20240201	65300	-58.88	20231127	22650	18.54	20240201	1.49	N	402490	500	41 억	50204	N	N	1	N	N
154	20240402	161004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28050	300	2	1.08	6005235500	215285	79.64	27850	28450	27600	36050	19450	27750	27894.00	0.62	-5037	29450	28600	28150	27300	26850	28375	27075	41	8300	500	19420	50	1	8265944	2319	72.29	4.49	12	2.60	388.00	6248.00	65300	20231127	-57.04	22650	20240201	23.84	36250	-22.62	20240315	22650	23.84	20240201	65300	-57.04	20231127	22650	23.84	20240201	1.52	N	402490	500	41 억	51051	N	N	1	N	N
155	20240402	151012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28050	300	2	1.08	5791945900	207677	76.82	27850	28450	27600	36050	19450	27750	27889.20	0.62	-4389	29450	28600	28150	27300	26850	28375	27075	41	8300	500	19420	50	1	8265944	2319	72.29	4.49	12	2.51	388.00	6248.00	65300	20231127	-57.04	22650	20240201	23.84	36250	-22.62	20240315	22650	23.84	20240201	65300	-57.04	20231127	22650	23.84	20240201	1.52	N	402490	500	41 억	51051	N	N	0	N	N
156	20240402	141013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27800	50	2	0.18	5231936200	187564	69.38	27850	28450	27600	36050	19450	27750	27894.14	0.62	-2599	29450	28600	28150	27300	26850	28375	27075	41	8300	500	19420	50	1	8265944	2298	71.65	4.45	12	2.27	388.00	6248.00	65300	20231127	-57.43	22650	20240201	22.74	36250	-23.31	20240315	22650	22.74	20240201	65300	-57.43	20231127	22650	22.74	20240201	1.52	N	402490	500	41 억	51051	N	N	0	N	N
157	20240402	130958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27750	0	3	0.00	3228543150	116013	42.92	27850	28300	27600	36050	19450	27750	27829.15	0.62	-4510	29450	28600	28150	27300	26850	28375	27075	41	8300	500	19420	50	1	8265944	2294	71.52	4.44	12	1.40	388.00	6248.00	65300	20231127	-57.50	22650	20240201	22.52	36250	-23.45	20240315	22650	22.52	20240201	65300	-57.50	20231127	22650	22.52	20240201	1.52	N	402490	500	41 억	51051	N	N	0	N	N
158	20240402	120957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27800	50	2	0.18	2955074200	106180	39.28	27850	28300	27600	36050	19450	27750	27830.80	0.62	-3794	29450	28600	28150	27300	26850	28375	27075	41	8300	500	19420	50	1	8265944	2298	71.65	4.45	12	1.28	388.00	6248.00	65300	20231127	-57.43	22650	20240201	22.74	36250	-23.31	20240315	22650	22.74	20240201	65300	-57.43	20231127	22650	22.74	20240201	1.52	N	402490	500	41 억	51051	N	N	0	N	N
159	20240402	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27800	50	2	0.18	2524607050	90618	33.52	27850	28300	27600	36050	19450	27750	27859.88	0.62	-2041	29450	28600	28150	27300	26850	28375	27075	41	8300	500	19420	50	1	8265944	2298	71.65	4.45	12	1.10	388.00	6248.00	65300	20231127	-57.43	22650	20240201	22.74	36250	-23.31	20240315	22650	22.74	20240201	65300	-57.43	20231127	22650	22.74	20240201	1.52	N	402490	500	41 억	51051	N	N	0	N	N
160	20240402	101003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27850	100	2	0.36	1540382850	55112	20.39	27850	28300	27650	36050	19450	27750	27950.04	0.62	1673	29450	28600	28150	27300	26850	28375	27075	41	8300	500	19420	50	1	8265944	2302	71.78	4.46	12	0.67	388.00	6248.00	65300	20231127	-57.35	22650	20240201	22.96	36250	-23.17	20240315	22650	22.96	20240201	65300	-57.35	20231127	22650	22.96	20240201	1.52	N	402490	500	41 억	51051	N	N	0	N	N
161	20240402	090959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27700	-50	5	-0.18	333303900	11971	4.43	27850	28000	27650	36050	19450	27750	27842.61	0.62	-2274	29450	28600	28150	27300	26850	28375	27075	41	8300	500	19420	50	1	8265944	2290	71.39	4.43	12	0.14	388.00	6248.00	65300	20231127	-57.58	22650	20240201	22.30	36250	-23.59	20240315	22650	22.30	20240201	65300	-57.58	20231127	22650	22.30	20240201	1.52	N	402490	500	41 억	51051	N	N	0	N	N
162	20240401	160958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27750	-900	5	-3.14	7500111650	265924	137.26	28750	29000	27700	37200	20100	28650	28204.71	0.78	-32336	30083	29366	28883	28166	27683	29125	27925	41	8550	500	20050	50	1	8265944	2294	71.52	4.44	12	3.22	388.00	6248.00	65300	20231127	-57.50	22650	20240201	22.52	36250	-23.45	20240315	22650	22.52	20240201	65300	-57.50	20231127	22650	22.52	20240201	1.59	N	402490	500	41 억	64120	N	N	61	N	N
163	20240401	151002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27750	-900	5	-3.14	7183551650	254529	131.38	28750	29000	27700	37200	20100	28650	28222.92	0.78	-31146	30083	29366	28883	28166	27683	29125	27925	41	8550	500	20050	50	1	8265944	2294	71.52	4.44	12	3.08	388.00	6248.00	65300	20231127	-57.50	22650	20240201	22.52	36250	-23.45	20240315	22650	22.52	20240201	65300	-57.50	20231127	22650	22.52	20240201	1.59	N	402490	500	41 억	64120	N	N	61	N	N
164	20240401	140955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	27800	-850	5	-2.97	6245805800	220736	113.94	28750	29000	27750	37200	20100	28650	28295.37	0.78	-31933	30083	29366	28883	28166	27683	29125	27925	41	8550	500	20050	50	1	8265944	2298	71.65	4.45	12	2.67	388.00	6248.00	65300	20231127	-57.43	22650	20240201	22.74	36250	-23.31	20240315	22650	22.74	20240201	65300	-57.43	20231127	22650	22.74	20240201	1.59	N	402490	500	41 억	64120	N	N	61	N	N
165	20240401	130952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28050	-600	5	-2.09	5056574600	178164	91.96	28750	29000	28050	37200	20100	28650	28381.57	0.78	-28111	30083	29366	28883	28166	27683	29125	27925	41	8550	500	20050	50	1	8265944	2319	72.29	4.49	12	2.16	388.00	6248.00	65300	20231127	-57.04	22650	20240201	23.84	36250	-22.62	20240315	22650	23.84	20240201	65300	-57.04	20231127	22650	23.84	20240201	1.59	N	402490	500	41 억	64120	N	N	61	N	N
166	20240401	120958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28100	-550	5	-1.92	4611873450	162334	83.79	28750	29000	28050	37200	20100	28650	28409.78	0.78	-24844	30083	29366	28883	28166	27683	29125	27925	41	8550	500	20050	50	1	8265944	2323	72.42	4.50	12	1.96	388.00	6248.00	65300	20231127	-56.97	22650	20240201	24.06	36250	-22.48	20240315	22650	24.06	20240201	65300	-56.97	20231127	22650	24.06	20240201	1.59	N	402490	500	41 억	64120	N	N	61	N	N
167	20240401	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28100	-550	5	-1.92	4098840600	144074	74.37	28750	29000	28100	37200	20100	28650	28449.55	0.78	-20898	30083	29366	28883	28166	27683	29125	27925	41	8550	500	20050	50	1	8265944	2323	72.42	4.50	12	1.74	388.00	6248.00	65300	20231127	-56.97	22650	20240201	24.06	36250	-22.48	20240315	22650	24.06	20240201	65300	-56.97	20231127	22650	24.06	20240201	1.59	N	402490	500	41 억	64120	N	N	61	N	N
168	20240401	100954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28300	-350	5	-1.22	2927358250	102608	52.96	28750	29000	28250	37200	20100	28650	28529.53	0.78	-15981	30083	29366	28883	28166	27683	29125	27925	41	8550	500	20050	50	1	8265944	2339	72.94	4.53	12	1.24	388.00	6248.00	65300	20231127	-56.66	22650	20240201	24.94	36250	-21.93	20240315	22650	24.94	20240201	65300	-56.66	20231127	22650	24.94	20240201	1.59	N	402490	500	41 억	64120	N	N	61	N	N
169	20240401	090953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	28450	-200	5	-0.70	632856950	22147	11.43	28750	28800	28350	37200	20100	28650	28575.29	0.78	-2433	30083	29366	28883	28166	27683	29125	27925	41	8550	500	20050	50	1	8265944	2352	73.32	4.55	12	0.27	388.00	6248.00	65300	20231127	-56.43	22650	20240201	25.61	36250	-21.52	20240315	22650	25.61	20240201	65300	-56.43	20231127	22650	25.61	20240201	1.59	N	402490	500	41 억	64120	N	N	61	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History