KissMeData/214430/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	161010	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42600	300	2	0.71	6867547800	157193	179.80	42950	45300	42150	54900	29650	42300	43690.16	6.23	-1480	43500	42900	42250	41650	41000	42575	41325	36	12600	500	29610	50	1	7106760	3027	24.10	3.23	12	2.21	1768.00	13173.00	51200	20240329	-16.80	19310	20230426	120.61	51200	-16.80	20240329	27400	55.47	20240206	51200	-16.80	20240329	19840	114.72	20230502	3.81	N	214430	500	35 억	442452	N	N	0	N	N
3	20240430	151021	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42400	100	2	0.24	6702676150	153303	175.35	42950	45300	42150	54900	29650	42300	43721.76	6.23	-1115	43500	42900	42250	41650	41000	42575	41325	36	12600	500	29610	50	1	7106760	3013	23.98	3.22	12	2.16	1768.00	13173.00	51200	20240329	-17.19	19310	20230426	119.58	51200	-17.19	20240329	27400	54.74	20240206	51200	-17.19	20240329	19840	113.71	20230502	3.81	N	214430	500	35 억	442452	N	N	0	N	N
4	20240430	141020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42900	600	2	1.42	6189048500	141210	161.52	42950	45300	42500	54900	29650	42300	43828.70	6.23	-1608	43500	42900	42250	41650	41000	42575	41325	36	12600	500	29610	50	1	7106760	3049	24.26	3.26	12	1.99	1768.00	13173.00	51200	20240329	-16.21	19310	20230426	122.16	51200	-16.21	20240329	27400	56.57	20240206	51200	-16.21	20240329	19840	116.23	20230502	3.81	N	214430	500	35 억	442452	N	N	0	N	N
5	20240430	131023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43300	1000	2	2.36	5723363100	130382	149.13	42950	45300	42500	54900	29650	42300	43896.89	6.23	-2305	43500	42900	42250	41650	41000	42575	41325	36	12600	500	29610	50	1	7106760	3077	24.49	3.29	12	1.83	1768.00	13173.00	51200	20240329	-15.43	19310	20230426	124.24	51200	-15.43	20240329	27400	58.03	20240206	51200	-15.43	20240329	19840	118.25	20230502	3.81	N	214430	500	35 억	442452	N	N	0	N	N
6	20240430	121019	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43100	800	2	1.89	5531305500	125942	144.05	42950	45300	42500	54900	29650	42300	43919.48	6.23	-2660	43500	42900	42250	41650	41000	42575	41325	36	12600	500	29610	50	1	7106760	3063	24.38	3.27	12	1.77	1768.00	13173.00	51200	20240329	-15.82	19310	20230426	123.20	51200	-15.82	20240329	27400	57.30	20240206	51200	-15.82	20240329	19840	117.24	20230502	3.81	N	214430	500	35 억	442452	N	N	0	N	N
7	20240430	111015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43650	1350	2	3.19	4860881400	110443	126.32	42950	45300	42500	54900	29650	42300	44012.60	6.23	1298	43500	42900	42250	41650	41000	42575	41325	36	12600	500	29610	50	1	7106760	3102	24.69	3.31	12	1.55	1768.00	13173.00	51200	20240329	-14.75	19310	20230426	126.05	51200	-14.75	20240329	27400	59.31	20240206	51200	-14.75	20240329	19840	120.01	20230502	3.81	N	214430	500	35 억	442452	N	N	0	N	N
8	20240430	101016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44200	1900	2	4.49	3538336700	80512	92.09	42950	45300	42500	54900	29650	42300	43947.96	6.23	4490	43500	42900	42250	41650	41000	42575	41325	36	12600	500	29610	50	1	7106760	3141	25.00	3.36	12	1.13	1768.00	13173.00	51200	20240329	-13.67	19310	20230426	128.90	51200	-13.67	20240329	27400	61.31	20240206	51200	-13.67	20240329	19840	122.78	20230502	3.81	N	214430	500	35 억	442452	N	N	0	N	N
9	20240430	091026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42750	450	2	1.06	799107450	18606	21.28	42950	43450	42500	54900	29650	42300	42948.95	6.23	-2315	43500	42900	42250	41650	41000	42575	41325	36	12600	500	29610	50	1	7106760	3038	24.18	3.25	12	0.26	1768.00	13173.00	51200	20240329	-16.50	19310	20230426	121.39	51200	-16.50	20240329	27400	56.02	20240206	51200	-16.50	20240329	19840	115.47	20230502	3.81	N	214430	500	35 억	442452	N	N	0	N	N
10	20240429	161005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42300	0	3	0.00	3682111500	87322	153.53	42600	42850	41600	54900	29650	42300	42167.05	6.58	-24991	43500	42900	42200	41600	40900	43200	41900	36	12600	500	29610	50	1	7106760	3006	23.93	3.21	12	1.23	1768.00	13173.00	51200	20240329	-17.38	19310	20230426	119.06	51200	-17.38	20240329	27400	54.38	20240206	51200	-17.38	20240329	19840	113.21	20230502	3.79	N	214430	500	35 억	467839	N	N	0	N	N
11	20240429	151015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42300	0	3	0.00	3557459650	84374	148.34	42600	42850	41600	54900	29650	42300	42162.98	6.58	-24379	43500	42900	42200	41600	40900	43200	41900	36	12600	500	29610	50	1	7106760	3006	23.93	3.21	12	1.19	1768.00	13173.00	51200	20240329	-17.38	19310	20230426	119.06	51200	-17.38	20240329	27400	54.38	20240206	51200	-17.38	20240329	19840	113.21	20230502	3.79	N	214430	500	35 억	467839	N	N	0	N	N
12	20240429	140933	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42050	-250	5	-0.59	3304182400	78366	137.78	42600	42850	41600	54900	29650	42300	42163.47	6.58	-23578	43500	42900	42200	41600	40900	43200	41900	36	12600	500	29610	50	1	7106760	2988	23.78	3.19	12	1.10	1768.00	13173.00	51200	20240329	-17.87	19310	20230426	117.76	51200	-17.87	20240329	27400	53.47	20240206	51200	-17.87	20240329	19840	111.95	20230502	3.79	N	214430	500	35 억	467839	N	N	0	N	N
13	20240429	131015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42100	-200	5	-0.47	2787345750	66150	116.30	42600	42850	41600	54900	29650	42300	42136.75	6.58	-26770	43500	42900	42200	41600	40900	43200	41900	36	12600	500	29610	50	1	7106760	2992	23.81	3.20	12	0.93	1768.00	13173.00	51200	20240329	-17.77	19310	20230426	118.02	51200	-17.77	20240329	27400	53.65	20240206	51200	-17.77	20240329	19840	112.20	20230502	3.79	N	214430	500	35 억	467839	N	N	0	N	N
14	20240429	121014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41750	-550	5	-1.30	2603531650	61757	108.58	42600	42850	41600	54900	29650	42300	42157.68	6.58	-25270	43500	42900	42200	41600	40900	43200	41900	36	12600	500	29610	50	1	7106760	2967	23.61	3.17	12	0.87	1768.00	13173.00	51200	20240329	-18.46	19310	20230426	116.21	51200	-18.46	20240329	27400	52.37	20240206	51200	-18.46	20240329	19840	110.43	20230502	3.79	N	214430	500	35 억	467839	N	N	0	N	N
15	20240429	110949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41900	-400	5	-0.95	2396975200	56825	99.91	42600	42850	41600	54900	29650	42300	42181.70	6.58	-24978	43500	42900	42200	41600	40900	43200	41900	36	12600	500	29610	50	1	7106760	2978	23.70	3.18	12	0.80	1768.00	13173.00	51200	20240329	-18.16	19310	20230426	116.99	51200	-18.16	20240329	27400	52.92	20240206	51200	-18.16	20240329	19840	111.19	20230502	3.79	N	214430	500	35 억	467839	N	N	0	N	N
16	20240429	101014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42350	50	2	0.12	1665134900	39373	69.22	42600	42850	41700	54900	29650	42300	42291.29	6.58	-15724	43500	42900	42200	41600	40900	43200	41900	36	12600	500	29610	50	1	7106760	3010	23.95	3.21	12	0.55	1768.00	13173.00	51200	20240329	-17.29	19310	20230426	119.32	51200	-17.29	20240329	27400	54.56	20240206	51200	-17.29	20240329	19840	113.46	20230502	3.79	N	214430	500	35 억	467839	N	N	0	N	N
17	20240429	091014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42700	400	2	0.95	322578200	7599	13.36	42600	42850	42050	54900	29650	42300	42450.09	6.58	-2330	43500	42900	42200	41600	40900	43200	41900	36	12600	500	29610	50	1	7106760	3035	24.15	3.24	12	0.11	1768.00	13173.00	51200	20240329	-16.60	19310	20230426	121.13	51200	-16.60	20240329	27400	55.84	20240206	51200	-16.60	20240329	19840	115.22	20230502	3.79	N	214430	500	35 억	467839	N	N	0	N	N
18	20240426	161010	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42300	900	2	2.17	2379596700	56586	116.25	41500	42800	41500	53800	29000	41400	42047.71	6.47	7938	43933	42666	41733	40466	39533	43300	41100	36	12400	500	28980	50	1	7106760	3006	23.93	3.21	12	0.80	1768.00	13173.00	51200	20240329	-17.38	19310	20230426	119.06	51200	-17.38	20240329	27400	54.38	20240206	51200	-17.38	20240329	19310	119.06	20230426	3.71	N	214430	500	35 억	459868	N	N	1	N	N
19	20240426	151011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42350	950	2	2.29	2061317350	49078	100.83	41500	42800	41500	53800	29000	41400	42002.19	6.47	6466	43933	42666	41733	40466	39533	43300	41100	36	12400	500	28980	50	1	7106760	3010	23.95	3.21	12	0.69	1768.00	13173.00	51200	20240329	-17.29	19310	20230426	119.32	51200	-17.29	20240329	27400	54.56	20240206	51200	-17.29	20240329	19310	119.32	20230426	3.71	N	214430	500	35 억	459868	N	N	1	N	N
20	20240426	141009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42000	600	2	1.45	1781289750	42439	87.19	41500	42800	41500	53800	29000	41400	41974.43	6.47	4303	43933	42666	41733	40466	39533	43300	41100	36	12400	500	28980	50	1	7106760	2985	23.76	3.19	12	0.60	1768.00	13173.00	51200	20240329	-17.97	19310	20230426	117.50	51200	-17.97	20240329	27400	53.28	20240206	51200	-17.97	20240329	19310	117.50	20230426	3.71	N	214430	500	35 억	459868	N	N	1	N	N
21	20240426	131010	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42000	600	2	1.45	1571413000	37448	76.93	41500	42800	41500	53800	29000	41400	41964.19	6.47	5314	43933	42666	41733	40466	39533	43300	41100	36	12400	500	28980	50	1	7106760	2985	23.76	3.19	12	0.53	1768.00	13173.00	51200	20240329	-17.97	19310	20230426	117.50	51200	-17.97	20240329	27400	53.28	20240206	51200	-17.97	20240329	19310	117.50	20230426	3.71	N	214430	500	35 억	459868	N	N	1	N	N
22	20240426	121007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42050	650	2	1.57	1388761250	33120	68.04	41500	42800	41500	53800	29000	41400	41932.97	6.47	3719	43933	42666	41733	40466	39533	43300	41100	36	12400	500	28980	50	1	7106760	2988	23.78	3.19	12	0.47	1768.00	13173.00	51200	20240329	-17.87	19310	20230426	117.76	51200	-17.87	20240329	27400	53.47	20240206	51200	-17.87	20240329	19310	117.76	20230426	3.71	N	214430	500	35 억	459868	N	N	1	N	N
23	20240426	111007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41800	400	2	0.97	1211049650	28873	59.32	41500	42800	41500	53800	29000	41400	41946.10	6.47	3296	43933	42666	41733	40466	39533	43300	41100	36	12400	500	28980	50	1	7106760	2971	23.64	3.17	12	0.41	1768.00	13173.00	51200	20240329	-18.36	19310	20230426	116.47	51200	-18.36	20240329	27400	52.55	20240206	51200	-18.36	20240329	19310	116.47	20230426	3.71	N	214430	500	35 억	459868	N	N	1	N	N
24	20240426	101007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41650	250	2	0.60	966237800	23033	47.32	41500	42800	41500	53800	29000	41400	41952.79	6.47	2486	43933	42666	41733	40466	39533	43300	41100	36	12400	500	28980	50	1	7106760	2960	23.56	3.16	12	0.32	1768.00	13173.00	51200	20240329	-18.65	19310	20230426	115.69	51200	-18.65	20240329	27400	52.01	20240206	51200	-18.65	20240329	19310	115.69	20230426	3.71	N	214430	500	35 억	459868	N	N	1	N	N
25	20240426	091012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42100	700	2	1.69	247343050	5859	12.04	41500	42800	41500	53800	29000	41400	42231.53	6.47	1989	43933	42666	41733	40466	39533	43300	41100	36	12400	500	28980	50	1	7106760	2992	23.81	3.20	12	0.08	1768.00	13173.00	51200	20240329	-17.77	19310	20230426	118.02	51200	-17.77	20240329	27400	53.65	20240206	51200	-17.77	20240329	19310	118.02	20230426	3.71	N	214430	500	35 억	459868	N	N	1	N	N
26	20240425	161002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	-400	5	-0.96	2031993400	48542	71.26	41200	43000	40800	54300	29300	41800	41861.61	6.59	-8886	43733	42766	41283	40316	38833	43250	40800	36	12500	500	29260	50	1	7106760	2942	23.42	3.14	12	0.68	1768.00	13173.00	51200	20240329	-19.14	19310	20230426	114.40	51200	-19.14	20240329	27400	51.09	20240206	51200	-19.14	20240329	19310	114.40	20230426	3.75	N	214430	500	35 억	468589	N	N	1	N	N
27	20240425	151008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	-500	5	-1.20	1940583950	46335	68.02	41200	43000	40800	54300	29300	41800	41881.60	6.59	-8716	43733	42766	41283	40316	38833	43250	40800	36	12500	500	29260	50	1	7106760	2935	23.36	3.14	12	0.65	1768.00	13173.00	51200	20240329	-19.34	19310	20230426	113.88	51200	-19.34	20240329	27400	50.73	20240206	51200	-19.34	20240329	19310	113.88	20230426	3.75	N	214430	500	35 억	468589	N	N	0	N	N
28	20240425	141005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41200	-600	5	-1.44	1677937300	40002	58.72	41200	43000	40800	54300	29300	41800	41946.34	6.59	-6684	43733	42766	41283	40316	38833	43250	40800	36	12500	500	29260	50	1	7106760	2928	23.30	3.13	12	0.56	1768.00	13173.00	51200	20240329	-19.53	19310	20230426	113.36	51200	-19.53	20240329	27400	50.36	20240206	51200	-19.53	20240329	19310	113.36	20230426	3.75	N	214430	500	35 억	468589	N	N	0	N	N
29	20240425	131005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41150	-650	5	-1.56	1582374500	37674	55.30	41200	43000	40800	54300	29300	41800	42001.77	6.59	-7760	43733	42766	41283	40316	38833	43250	40800	36	12500	500	29260	50	1	7106760	2924	23.27	3.12	12	0.53	1768.00	13173.00	51200	20240329	-19.63	19310	20230426	113.10	51200	-19.63	20240329	27400	50.18	20240206	51200	-19.63	20240329	19310	113.10	20230426	3.75	N	214430	500	35 억	468589	N	N	0	N	N
30	20240425	121002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41150	-650	5	-1.56	1424296500	33822	49.65	41200	43000	41150	54300	29300	41800	42111.54	6.59	-7650	43733	42766	41283	40316	38833	43250	40800	36	12500	500	29260	50	1	7106760	2924	23.27	3.12	12	0.48	1768.00	13173.00	51200	20240329	-19.63	19310	20230426	113.10	51200	-19.63	20240329	27400	50.18	20240206	51200	-19.63	20240329	19310	113.10	20230426	3.75	N	214430	500	35 억	468589	N	N	0	N	N
31	20240425	111004	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41350	-450	5	-1.08	1325500750	31427	46.13	41200	43000	41200	54300	29300	41800	42177.13	6.59	-7232	43733	42766	41283	40316	38833	43250	40800	36	12500	500	29260	50	1	7106760	2939	23.39	3.14	12	0.44	1768.00	13173.00	51200	20240329	-19.24	19310	20230426	114.14	51200	-19.24	20240329	27400	50.91	20240206	51200	-19.24	20240329	19310	114.14	20230426	3.75	N	214430	500	35 억	468589	N	N	0	N	N
32	20240425	101004	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42000	200	2	0.48	1115392100	26387	38.73	41200	43000	41200	54300	29300	41800	42270.52	6.59	-4687	43733	42766	41283	40316	38833	43250	40800	36	12500	500	29260	50	1	7106760	2985	23.76	3.19	12	0.37	1768.00	13173.00	51200	20240329	-17.97	19310	20230426	117.50	51200	-17.97	20240329	27400	53.28	20240206	51200	-17.97	20240329	19310	117.50	20230426	3.75	N	214430	500	35 억	468589	N	N	0	N	N
33	20240425	091007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41950	150	2	0.36	105672900	2536	3.72	41200	42150	41200	54300	29300	41800	41669.12	6.59	-298	43733	42766	41283	40316	38833	43250	40800	36	12500	500	29260	50	1	7106760	2981	23.73	3.18	12	0.04	1768.00	13173.00	51200	20240329	-18.07	19310	20230426	117.24	51200	-18.07	20240329	27400	53.10	20240206	51200	-18.07	20240329	19310	117.24	20230426	3.75	N	214430	500	35 억	468589	N	N	0	N	N
34	20240424	160946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41800	1900	2	4.76	2798807750	68017	195.09	40450	42250	39800	51800	27950	39900	41146.63	6.52	5989	41133	40516	39933	39316	38733	40825	39625	36	11900	500	27930	50	1	7106760	2971	23.64	3.17	12	0.96	1768.00	13173.00	51200	20240329	-18.36	19310	20230426	116.47	51200	-18.36	20240329	27400	52.55	20240206	51200	-18.36	20240329	19310	116.47	20230426	3.86	N	214430	500	35 억	463232	N	N	1	N	N
35	20240424	151002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41900	2000	2	5.01	2717543800	66075	189.52	40450	42250	39800	51800	27950	39900	41128.17	6.52	5757	41133	40516	39933	39316	38733	40825	39625	36	11900	500	27930	50	1	7106760	2978	23.70	3.18	12	0.93	1768.00	13173.00	51200	20240329	-18.16	19310	20230426	116.99	51200	-18.16	20240329	27400	52.92	20240206	51200	-18.16	20240329	19310	116.99	20230426	3.86	N	214430	500	35 억	463232	N	N	1	N	N
36	20240424	141001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41600	1700	2	4.26	2032840800	49753	142.71	40450	41800	39800	51800	27950	39900	40858.66	6.52	4929	41133	40516	39933	39316	38733	40825	39625	36	11900	500	27930	50	1	7106760	2956	23.53	3.16	12	0.70	1768.00	13173.00	51200	20240329	-18.75	19310	20230426	115.43	51200	-18.75	20240329	27400	51.82	20240206	51200	-18.75	20240329	19310	115.43	20230426	3.86	N	214430	500	35 억	463232	N	N	1	N	N
37	20240424	131005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40900	1000	2	2.51	1612782900	39606	113.60	40450	41550	39800	51800	27950	39900	40720.67	6.52	3317	41133	40516	39933	39316	38733	40825	39625	36	11900	500	27930	50	1	7106760	2907	23.13	3.10	12	0.56	1768.00	13173.00	51200	20240329	-20.12	19310	20230426	111.81	51200	-20.12	20240329	27400	49.27	20240206	51200	-20.12	20240329	19310	111.81	20230426	3.86	N	214430	500	35 억	463232	N	N	1	N	N
38	20240424	121000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41150	1250	2	3.13	1404848550	34535	99.06	40450	41550	39800	51800	27950	39900	40678.98	6.52	2496	41133	40516	39933	39316	38733	40825	39625	36	11900	500	27930	50	1	7106760	2924	23.27	3.12	12	0.49	1768.00	13173.00	51200	20240329	-19.63	19310	20230426	113.10	51200	-19.63	20240329	27400	50.18	20240206	51200	-19.63	20240329	19310	113.10	20230426	3.86	N	214430	500	35 억	463232	N	N	1	N	N
39	20240424	110959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41200	1300	2	3.26	1185907100	29230	83.84	40450	41500	39800	51800	27950	39900	40571.57	6.52	4600	41133	40516	39933	39316	38733	40825	39625	36	11900	500	27930	50	1	7106760	2928	23.30	3.13	12	0.41	1768.00	13173.00	51200	20240329	-19.53	19310	20230426	113.36	51200	-19.53	20240329	27400	50.36	20240206	51200	-19.53	20240329	19310	113.36	20230426	3.86	N	214430	500	35 억	463232	N	N	1	N	N
40	20240424	100957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40100	200	2	0.50	633286050	15703	45.04	40450	40750	39800	51800	27950	39900	40328.98	6.52	4323	41133	40516	39933	39316	38733	40825	39625	36	11900	500	27930	50	1	7106760	2850	22.68	3.04	12	0.22	1768.00	13173.00	51200	20240329	-21.68	19310	20230426	107.66	51200	-21.68	20240329	27400	46.35	20240206	51200	-21.68	20240329	19310	107.66	20230426	3.86	N	214430	500	35 억	463232	N	N	1	N	N
41	20240424	091000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40050	150	2	0.38	43073350	1075	3.08	40450	40450	39850	51800	27950	39900	40068.23	6.52	-29	41133	40516	39933	39316	38733	40825	39625	36	11900	500	27930	50	1	7106760	2846	22.65	3.04	12	0.02	1768.00	13173.00	51200	20240329	-21.78	19310	20230426	107.41	51200	-21.78	20240329	27400	46.17	20240206	51200	-21.78	20240329	19310	107.41	20230426	3.86	N	214430	500	35 억	463232	N	N	1	N	N
42	20240423	160935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39900	400	2	1.01	1394397100	34853	36.04	39600	40550	39350	51300	27650	39500	40008.11	6.49	1423	43200	41350	40100	38250	37000	40725	37625	36	11800	500	27650	50	1	7106760	2836	22.57	3.03	12	0.49	1768.00	13173.00	51200	20240329	-22.07	19310	20230426	106.63	51200	-22.07	20240329	27400	45.62	20240206	51200	-22.07	20240329	19310	106.63	20230426	3.83	N	214430	500	35 억	461517	N	N	1	N	N
43	20240423	150956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39550	50	2	0.13	1351958050	33783	34.93	39600	40550	39350	51300	27650	39500	40019.06	6.49	1078	43200	41350	40100	38250	37000	40725	37625	36	11800	500	27650	50	1	7106760	2811	22.37	3.00	12	0.48	1768.00	13173.00	51200	20240329	-22.75	19310	20230426	104.82	51200	-22.75	20240329	27400	44.34	20240206	51200	-22.75	20240329	19310	104.82	20230426	3.83	N	214430	500	35 억	461517	N	N	2	N	N
44	20240423	140956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39600	100	2	0.25	1175125550	29318	30.32	39600	40550	39600	51300	27650	39500	40082.27	6.49	-916	43200	41350	40100	38250	37000	40725	37625	36	11800	500	27650	50	1	7106760	2814	22.40	3.01	12	0.41	1768.00	13173.00	51200	20240329	-22.66	19310	20230426	105.08	51200	-22.66	20240329	27400	44.53	20240206	51200	-22.66	20240329	19310	105.08	20230426	3.83	N	214430	500	35 억	461517	N	N	2	N	N
45	20240423	130953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39900	400	2	1.01	1042766250	25991	26.88	39600	40550	39600	51300	27650	39500	40120.54	6.49	-89	43200	41350	40100	38250	37000	40725	37625	36	11800	500	27650	50	1	7106760	2836	22.57	3.03	12	0.37	1768.00	13173.00	51200	20240329	-22.07	19310	20230426	106.63	51200	-22.07	20240329	27400	45.62	20240206	51200	-22.07	20240329	19310	106.63	20230426	3.83	N	214430	500	35 억	461517	N	N	2	N	N
46	20240423	120953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39950	450	2	1.14	998003200	24869	25.72	39600	40550	39600	51300	27650	39500	40130.69	6.49	268	43200	41350	40100	38250	37000	40725	37625	36	11800	500	27650	50	1	7106760	2839	22.60	3.03	12	0.35	1768.00	13173.00	51200	20240329	-21.97	19310	20230426	106.89	51200	-21.97	20240329	27400	45.80	20240206	51200	-21.97	20240329	19310	106.89	20230426	3.83	N	214430	500	35 억	461517	N	N	2	N	N
47	20240423	110955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39950	450	2	1.14	930823200	23188	23.98	39600	40550	39600	51300	27650	39500	40142.76	6.49	936	43200	41350	40100	38250	37000	40725	37625	36	11800	500	27650	50	1	7106760	2839	22.60	3.03	12	0.33	1768.00	13173.00	51200	20240329	-21.97	19310	20230426	106.89	51200	-21.97	20240329	27400	45.80	20240206	51200	-21.97	20240329	19310	106.89	20230426	3.83	N	214430	500	35 억	461517	N	N	2	N	N
48	20240423	100953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40000	500	2	1.27	728351600	18122	18.74	39600	40550	39600	51300	27650	39500	40191.99	6.49	1952	43200	41350	40100	38250	37000	40725	37625	36	11800	500	27650	50	1	7106760	2843	22.62	3.04	12	0.25	1768.00	13173.00	51200	20240329	-21.88	19310	20230426	107.15	51200	-21.88	20240329	27400	45.99	20240206	51200	-21.88	20240329	19310	107.15	20230426	3.83	N	214430	500	35 억	461517	N	N	2	N	N
49	20240423	090954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40300	800	2	2.03	100237150	2500	2.59	39600	40350	39600	51300	27650	39500	40097.49	6.49	-58	43200	41350	40100	38250	37000	40725	37625	36	11800	500	27650	50	1	7106760	2864	22.79	3.06	12	0.04	1768.00	13173.00	51200	20240329	-21.29	19310	20230426	108.70	51200	-21.29	20240329	27400	47.08	20240206	51200	-21.29	20240329	19310	108.70	20230426	3.83	N	214430	500	35 억	461517	N	N	2	N	N
50	20240422	160951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39500	-2400	5	-5.73	3834599550	96427	123.41	41950	41950	38850	54400	29350	41900	39766.88	6.40	6753	45033	43466	41533	39966	38033	44250	40750	36	12500	500	29330	50	1	7106760	2807	22.34	3.00	12	1.36	1768.00	13173.00	51200	20240329	-22.85	19310	20230426	104.56	51200	-22.85	20240329	27400	44.16	20240206	51200	-22.85	20240329	19310	104.56	20230426	3.96	N	214430	500	35 억	454764	N	N	2	N	N
51	20240422	150948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39400	-2500	5	-5.97	3646117200	91653	117.30	41950	41950	38850	54400	29350	41900	39781.76	6.40	6554	45033	43466	41533	39966	38033	44250	40750	36	12500	500	29330	50	1	7106760	2800	22.29	2.99	12	1.29	1768.00	13173.00	51200	20240329	-23.05	19310	20230426	104.04	51200	-23.05	20240329	27400	43.80	20240206	51200	-23.05	20240329	19310	104.04	20230426	3.96	N	214430	500	35 억	454764	N	N	2	N	N
52	20240422	140950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39250	-2650	5	-6.32	2712672400	67756	86.72	41950	41950	39100	54400	29350	41900	40035.90	6.40	644	45033	43466	41533	39966	38033	44250	40750	36	12500	500	29330	50	1	7106760	2789	22.20	2.98	12	0.95	1768.00	13173.00	51200	20240329	-23.34	19310	20230426	103.26	51200	-23.34	20240329	27400	43.25	20240206	51200	-23.34	20240329	19310	103.26	20230426	3.96	N	214430	500	35 억	454764	N	N	2	N	N
53	20240422	130947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39700	-2200	5	-5.25	2000742750	49677	63.58	41950	41950	39600	54400	29350	41900	40275.03	6.40	2139	45033	43466	41533	39966	38033	44250	40750	36	12500	500	29330	50	1	7106760	2821	22.45	3.01	12	0.70	1768.00	13173.00	51200	20240329	-22.46	19310	20230426	105.59	51200	-22.46	20240329	27400	44.89	20240206	51200	-22.46	20240329	19310	105.59	20230426	3.96	N	214430	500	35 억	454764	N	N	2	N	N
54	20240422	120946	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40150	-1750	5	-4.18	1686177800	41787	53.48	41950	41950	39600	54400	29350	41900	40351.73	6.40	1450	45033	43466	41533	39966	38033	44250	40750	36	12500	500	29330	50	1	7106760	2853	22.71	3.05	12	0.59	1768.00	13173.00	51200	20240329	-21.58	19310	20230426	107.92	51200	-21.58	20240329	27400	46.53	20240206	51200	-21.58	20240329	19310	107.92	20230426	3.96	N	214430	500	35 억	454764	N	N	2	N	N
55	20240422	110948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40000	-1900	5	-4.53	1492940600	36952	47.29	41950	41950	39600	54400	29350	41900	40402.16	6.40	3296	45033	43466	41533	39966	38033	44250	40750	36	12500	500	29330	50	1	7106760	2843	22.62	3.04	12	0.52	1768.00	13173.00	51200	20240329	-21.88	19310	20230426	107.15	51200	-21.88	20240329	27400	45.99	20240206	51200	-21.88	20240329	19310	107.15	20230426	3.96	N	214430	500	35 억	454764	N	N	2	N	N
56	20240422	100948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40450	-1450	5	-3.46	1238405150	30616	39.18	41950	41950	39600	54400	29350	41900	40449.61	6.40	3215	45033	43466	41533	39966	38033	44250	40750	36	12500	500	29330	50	1	7106760	2875	22.88	3.07	12	0.43	1768.00	13173.00	51200	20240329	-21.00	19310	20230426	109.48	51200	-21.00	20240329	27400	47.63	20240206	51200	-21.00	20240329	19310	109.48	20230426	3.96	N	214430	500	35 억	454764	N	N	2	N	N
57	20240422	090949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40500	-1400	5	-3.34	296453400	7295	9.34	41950	41950	40500	54400	29350	41900	40637.89	6.40	2795	45033	43466	41533	39966	38033	44250	40750	36	12500	500	29330	50	1	7106760	2878	22.91	3.07	12	0.10	1768.00	13173.00	51200	20240329	-20.90	19310	20230426	109.74	51200	-20.90	20240329	27400	47.81	20240206	51200	-20.90	20240329	19310	109.74	20230426	3.96	N	214430	500	35 억	454764	N	N	2	N	N
58	20240419	160905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41900	450	2	1.09	3208286700	78117	173.47	41500	43100	39600	53800	29050	41450	41069.64	6.57	-12094	42583	42016	41183	40616	39783	42300	40900	36	12350	500	29010	50	1	7106760	2978	23.70	3.18	12	1.10	1768.00	13173.00	51200	20240329	-18.16	19310	20230426	116.99	51200	-18.16	20240329	27400	52.92	20240206	51200	-18.16	20240329	19310	116.99	20230426	4.04	N	214430	500	35 억	466858	N	N	2	N	N
59	20240419	150911	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41350	-100	5	-0.24	3075064700	74916	166.36	41500	43100	39600	53800	29050	41450	41046.84	6.57	-11498	42583	42016	41183	40616	39783	42300	40900	36	12350	500	29010	50	1	7106760	2939	23.39	3.14	12	1.05	1768.00	13173.00	51200	20240329	-19.24	19310	20230426	114.14	51200	-19.24	20240329	27400	50.91	20240206	51200	-19.24	20240329	19310	114.14	20230426	4.04	N	214430	500	35 억	466858	N	N	1	N	N
60	20240419	140904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	-150	5	-0.36	2920917950	71202	158.11	41500	43100	39600	53800	29050	41450	41022.98	6.57	-11003	42583	42016	41183	40616	39783	42300	40900	36	12350	500	29010	50	1	7106760	2935	23.36	3.14	12	1.00	1768.00	13173.00	51200	20240329	-19.34	19310	20230426	113.88	51200	-19.34	20240329	27400	50.73	20240206	51200	-19.34	20240329	19310	113.88	20230426	4.04	N	214430	500	35 억	466858	N	N	1	N	N
61	20240419	130905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42000	550	2	1.33	2628342500	64174	142.50	41500	43100	39600	53800	29050	41450	40956.50	6.57	-7045	42583	42016	41183	40616	39783	42300	40900	36	12350	500	29010	50	1	7106760	2985	23.76	3.19	12	0.90	1768.00	13173.00	51200	20240329	-17.97	19310	20230426	117.50	51200	-17.97	20240329	27400	53.28	20240206	51200	-17.97	20240329	19310	117.50	20230426	4.04	N	214430	500	35 억	466858	N	N	1	N	N
62	20240419	120901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40900	-550	5	-1.33	1710258700	42315	93.96	41500	41600	39600	53800	29050	41450	40417.32	6.57	-2221	42583	42016	41183	40616	39783	42300	40900	36	12350	500	29010	50	1	7106760	2907	23.13	3.10	12	0.60	1768.00	13173.00	51200	20240329	-20.12	19310	20230426	111.81	51200	-20.12	20240329	27400	49.27	20240206	51200	-20.12	20240329	19310	111.81	20230426	4.04	N	214430	500	35 억	466858	N	N	1	N	N
63	20240419	110913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40050	-1400	5	-3.38	1222073250	30267	67.21	41500	41600	39600	53800	29050	41450	40376.42	6.57	-277	42583	42016	41183	40616	39783	42300	40900	36	12350	500	29010	50	1	7106760	2846	22.65	3.04	12	0.43	1768.00	13173.00	51200	20240329	-21.78	19310	20230426	107.41	51200	-21.78	20240329	27400	46.17	20240206	51200	-21.78	20240329	19310	107.41	20230426	4.04	N	214430	500	35 억	466858	N	N	1	N	N
64	20240419	100909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40850	-600	5	-1.45	411165050	10038	22.29	41500	41600	40700	53800	29050	41450	40960.85	6.57	-1952	42583	42016	41183	40616	39783	42300	40900	36	12350	500	29010	50	1	7106760	2903	23.11	3.10	12	0.14	1768.00	13173.00	51200	20240329	-20.21	19310	20230426	111.55	51200	-20.21	20240329	27400	49.09	20240206	51200	-20.21	20240329	19310	111.55	20230426	4.04	N	214430	500	35 억	466858	N	N	1	N	N
65	20240419	090900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41150	-300	5	-0.72	56859000	1377	3.06	41500	41600	41150	53800	29050	41450	41291.94	6.57	-329	42583	42016	41183	40616	39783	42300	40900	36	12350	500	29010	50	1	7106760	2924	23.27	3.12	12	0.02	1768.00	13173.00	51200	20240329	-19.63	19310	20230426	113.10	51200	-19.63	20240329	27400	50.18	20240206	51200	-19.63	20240329	19310	113.10	20230426	4.04	N	214430	500	35 억	466858	N	N	1	N	N
66	20240418	160901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41450	950	2	2.35	1858475300	45023	67.88	40500	41750	40350	52600	28350	40500	41278.52	6.52	3264	43266	41882	41166	39782	39066	41525	39425	36	12100	500	28350	50	1	7106760	2946	23.44	3.15	12	0.63	1768.00	13173.00	51200	20240329	-19.04	19310	20230426	114.66	51200	-19.04	20240329	27400	51.28	20240206	51200	-19.04	20240329	19310	114.66	20230426	4.14	N	214430	500	35 억	463552	N	N	1	N	N
67	20240418	150900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	900	2	2.22	1744031150	42265	63.72	40500	41750	40350	52600	28350	40500	41264.37	6.52	3546	43266	41882	41166	39782	39066	41525	39425	36	12100	500	28350	50	1	7106760	2942	23.42	3.14	12	0.59	1768.00	13173.00	51200	20240329	-19.14	19310	20230426	114.40	51200	-19.14	20240329	27400	51.09	20240206	51200	-19.14	20240329	19310	114.40	20230426	4.14	N	214430	500	35 억	463552	N	N	2	N	N
68	20240418	140906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41600	1100	2	2.72	1539998550	37347	56.31	40500	41750	40350	52600	28350	40500	41235.06	6.52	2450	43266	41882	41166	39782	39066	41525	39425	36	12100	500	28350	50	1	7106760	2956	23.53	3.16	12	0.53	1768.00	13173.00	51200	20240329	-18.75	19310	20230426	115.43	51200	-18.75	20240329	27400	51.82	20240206	51200	-18.75	20240329	19310	115.43	20230426	4.14	N	214430	500	35 억	463552	N	N	2	N	N
69	20240418	130900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41150	650	2	1.60	1217653000	29574	44.59	40500	41600	40350	52600	28350	40500	41173.32	6.52	-1662	43266	41882	41166	39782	39066	41525	39425	36	12100	500	28350	50	1	7106760	2924	23.27	3.12	12	0.42	1768.00	13173.00	51200	20240329	-19.63	19310	20230426	113.10	51200	-19.63	20240329	27400	50.18	20240206	51200	-19.63	20240329	19310	113.10	20230426	4.14	N	214430	500	35 억	463552	N	N	2	N	N
70	20240418	120858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41100	600	2	1.48	1140003350	27688	41.74	40500	41600	40350	52600	28350	40500	41173.44	6.52	-913	43266	41882	41166	39782	39066	41525	39425	36	12100	500	28350	50	1	7106760	2921	23.25	3.12	12	0.39	1768.00	13173.00	51200	20240329	-19.73	19310	20230426	112.84	51200	-19.73	20240329	27400	50.00	20240206	51200	-19.73	20240329	19310	112.84	20230426	4.14	N	214430	500	35 억	463552	N	N	2	N	N
71	20240418	110903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	800	2	1.98	910764050	22133	33.37	40500	41600	40350	52600	28350	40500	41149.89	6.52	-169	43266	41882	41166	39782	39066	41525	39425	36	12100	500	28350	50	1	7106760	2935	23.36	3.14	12	0.31	1768.00	13173.00	51200	20240329	-19.34	19310	20230426	113.88	51200	-19.34	20240329	27400	50.73	20240206	51200	-19.34	20240329	19310	113.88	20230426	4.14	N	214430	500	35 억	463552	N	N	2	N	N
72	20240418	100902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41100	600	2	1.48	467016200	11396	17.18	40500	41400	40350	52600	28350	40500	40981.13	6.52	-446	43266	41882	41166	39782	39066	41525	39425	36	12100	500	28350	50	1	7106760	2921	23.25	3.12	12	0.16	1768.00	13173.00	51200	20240329	-19.73	19310	20230426	112.84	51200	-19.73	20240329	27400	50.00	20240206	51200	-19.73	20240329	19310	112.84	20230426	4.14	N	214430	500	35 억	463552	N	N	2	N	N
73	20240418	090858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41100	600	2	1.48	116092400	2850	4.30	40500	41150	40350	52600	28350	40500	40735.00	6.52	-621	43266	41882	41166	39782	39066	41525	39425	36	12100	500	28350	50	1	7106760	2921	23.25	3.12	12	0.04	1768.00	13173.00	51200	20240329	-19.73	19310	20230426	112.84	51200	-19.73	20240329	27400	50.00	20240206	51200	-19.73	20240329	19310	112.84	20230426	4.14	N	214430	500	35 억	463552	N	N	2	N	N
74	20240417	160852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40500	-1650	5	-3.91	2726766750	66176	86.40	42550	42550	40450	54700	29550	42150	41210.24	6.75	-13473	43850	43000	41800	40950	39750	43425	41375	36	12550	500	29500	50	1	7106760	2878	22.91	3.07	12	0.93	1768.00	13173.00	51200	20240329	-20.90	19310	20230426	109.74	51200	-20.90	20240329	27400	47.81	20240206	51200	-20.90	20240329	19310	109.74	20230426	4.10	N	214430	500	35 억	479525	N	N	2	N	N
75	20240417	150907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40950	-1200	5	-2.85	2480385450	60120	78.49	42550	42550	40450	54700	29550	42150	41257.24	6.75	-12896	43850	43000	41800	40950	39750	43425	41375	36	12550	500	29500	50	1	7106760	2910	23.16	3.11	12	0.85	1768.00	13173.00	51200	20240329	-20.02	19310	20230426	112.07	51200	-20.02	20240329	27400	49.45	20240206	51200	-20.02	20240329	19310	112.07	20230426	4.10	N	214430	500	35 억	479525	N	N	2	N	N
76	20240417	140901	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	-750	5	-1.78	2083290150	50455	65.87	42550	42550	40450	54700	29550	42150	41290.06	6.75	-8994	43850	43000	41800	40950	39750	43425	41375	36	12550	500	29500	50	1	7106760	2942	23.42	3.14	12	0.71	1768.00	13173.00	51200	20240329	-19.14	19310	20230426	114.40	51200	-19.14	20240329	27400	51.09	20240206	51200	-19.14	20240329	19310	114.40	20230426	4.10	N	214430	500	35 억	479525	N	N	2	N	N
77	20240417	130902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41150	-1000	5	-2.37	1926609350	46675	60.94	42550	42550	40450	54700	29550	42150	41277.12	6.75	-8601	43850	43000	41800	40950	39750	43425	41375	36	12550	500	29500	50	1	7106760	2924	23.27	3.12	12	0.66	1768.00	13173.00	51200	20240329	-19.63	19310	20230426	113.10	51200	-19.63	20240329	27400	50.18	20240206	51200	-19.63	20240329	19310	113.10	20230426	4.10	N	214430	500	35 억	479525	N	N	2	N	N
78	20240417	120905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41150	-1000	5	-2.37	1632942800	39574	51.67	42550	42550	40450	54700	29550	42150	41263.02	6.75	-8728	43850	43000	41800	40950	39750	43425	41375	36	12550	500	29500	50	1	7106760	2924	23.27	3.12	12	0.56	1768.00	13173.00	51200	20240329	-19.63	19310	20230426	113.10	51200	-19.63	20240329	27400	50.18	20240206	51200	-19.63	20240329	19310	113.10	20230426	4.10	N	214430	500	35 억	479525	N	N	2	N	N
79	20240417	110906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40900	-1250	5	-2.97	1557385300	37727	49.25	42550	42550	40450	54700	29550	42150	41280.39	6.75	-8407	43850	43000	41800	40950	39750	43425	41375	36	12550	500	29500	50	1	7106760	2907	23.13	3.10	12	0.53	1768.00	13173.00	51200	20240329	-20.12	19310	20230426	111.81	51200	-20.12	20240329	27400	49.27	20240206	51200	-20.12	20240329	19310	111.81	20230426	4.10	N	214430	500	35 억	479525	N	N	2	N	N
80	20240417	100859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41050	-1100	5	-2.61	776431000	18535	24.20	42550	42550	41050	54700	29550	42150	41889.99	6.75	-7463	43850	43000	41800	40950	39750	43425	41375	36	12550	500	29500	50	1	7106760	2917	23.22	3.12	12	0.26	1768.00	13173.00	51200	20240329	-19.82	19310	20230426	112.58	51200	-19.82	20240329	27400	49.82	20240206	51200	-19.82	20240329	19310	112.58	20230426	4.10	N	214430	500	35 억	479525	N	N	2	N	N
81	20240417	090855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41800	-350	5	-0.83	145028850	3461	4.52	42550	42550	41300	54700	29550	42150	41903.74	6.75	-1231	43850	43000	41800	40950	39750	43425	41375	36	12550	500	29500	50	1	7106760	2971	23.64	3.17	12	0.05	1768.00	13173.00	51200	20240329	-18.36	19310	20230426	116.47	51200	-18.36	20240329	27400	52.55	20240206	51200	-18.36	20240329	19310	116.47	20230426	4.10	N	214430	500	35 억	479525	N	N	2	N	N
82	20240416	160900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42150	150	2	0.36	3173820650	76451	55.69	40900	42650	40600	54600	29400	42000	41512.92	6.80	-5330	46666	44332	42366	40032	38066	43350	39050	36	12600	500	29400	50	1	7106760	2995	23.84	3.20	12	1.08	1768.00	13173.00	51200	20240329	-17.68	19310	20230426	118.28	51200	-17.68	20240329	27400	53.83	20240206	51200	-17.68	20240329	19310	118.28	20230426	3.92	N	214430	500	35 억	483032	N	N	2	N	N
83	20240416	150859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42100	100	2	0.24	2967643500	71562	52.13	40900	42650	40600	54600	29400	42000	41469.53	6.80	-2558	46666	44332	42366	40032	38066	43350	39050	36	12600	500	29400	50	1	7106760	2992	23.81	3.20	12	1.01	1768.00	13173.00	51200	20240329	-17.77	19310	20230426	118.02	51200	-17.77	20240329	27400	53.65	20240206	51200	-17.77	20240329	19310	118.02	20230426	3.92	N	214430	500	35 억	483032	N	N	0	N	N
84	20240416	140859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41250	-750	5	-1.79	2074453350	50256	36.61	40900	42200	40600	54600	29400	42000	41277.70	6.80	1217	46666	44332	42366	40032	38066	43350	39050	36	12600	500	29400	50	1	7106760	2932	23.33	3.13	12	0.71	1768.00	13173.00	51200	20240329	-19.43	19310	20230426	113.62	51200	-19.43	20240329	27400	50.55	20240206	51200	-19.43	20240329	19310	113.62	20230426	3.92	N	214430	500	35 억	483032	N	N	0	N	N
85	20240416	130857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41450	-550	5	-1.31	1772962900	42905	31.26	40900	42200	40600	54600	29400	42000	41322.96	6.80	1001	46666	44332	42366	40032	38066	43350	39050	36	12600	500	29400	50	1	7106760	2946	23.44	3.15	12	0.60	1768.00	13173.00	51200	20240329	-19.04	19310	20230426	114.66	51200	-19.04	20240329	27400	51.28	20240206	51200	-19.04	20240329	19310	114.66	20230426	3.92	N	214430	500	35 억	483032	N	N	0	N	N
86	20240416	120900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41300	-700	5	-1.67	1683134400	40729	29.67	40900	42200	40600	54600	29400	42000	41325.17	6.80	1232	46666	44332	42366	40032	38066	43350	39050	36	12600	500	29400	50	1	7106760	2935	23.36	3.14	12	0.57	1768.00	13173.00	51200	20240329	-19.34	19310	20230426	113.88	51200	-19.34	20240329	27400	50.73	20240206	51200	-19.34	20240329	19310	113.88	20230426	3.92	N	214430	500	35 억	483032	N	N	0	N	N
87	20240416	110855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41150	-850	5	-2.02	1134104700	27285	19.88	40900	42200	40900	54600	29400	42000	41565.10	6.80	-2797	46666	44332	42366	40032	38066	43350	39050	36	12600	500	29400	50	1	7106760	2924	23.27	3.12	12	0.38	1768.00	13173.00	51200	20240329	-19.63	19310	20230426	113.10	51200	-19.63	20240329	27400	50.18	20240206	51200	-19.63	20240329	19310	113.10	20230426	3.92	N	214430	500	35 억	483032	N	N	0	N	N
88	20240416	100848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41550	-450	5	-1.07	696608900	16713	12.18	40900	42200	40900	54600	29400	42000	41680.62	6.80	-508	46666	44332	42366	40032	38066	43350	39050	36	12600	500	29400	50	1	7106760	2953	23.50	3.15	12	0.24	1768.00	13173.00	51200	20240329	-18.85	19310	20230426	115.17	51200	-18.85	20240329	27400	51.64	20240206	51200	-18.85	20240329	19310	115.17	20230426	3.92	N	214430	500	35 억	483032	N	N	0	N	N
89	20240416	090848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42000	0	3	0.00	121321100	2933	2.14	40900	42200	40900	54600	29400	42000	41363.73	6.80	869	46666	44332	42366	40032	38066	43350	39050	36	12600	500	29400	50	1	7106760	2985	23.76	3.19	12	0.04	1768.00	13173.00	51200	20240329	-17.97	19310	20230426	117.50	51200	-17.97	20240329	27400	53.28	20240206	51200	-17.97	20240329	19310	117.50	20230426	3.92	N	214430	500	35 억	483032	N	N	0	N	N
90	20240415	160845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42000	-1050	5	-2.44	5720462450	137136	128.95	44700	44700	40400	55900	30150	43050	41713.72	7.21	-31554	45283	44166	43083	41966	40883	44725	42525	36	12850	500	30130	50	1	7106760	2985	23.76	3.19	12	1.93	1768.00	13173.00	51200	20240329	-17.97	19310	20230426	117.50	51200	-17.97	20240329	27400	53.28	20240206	51200	-17.97	20240329	19310	117.50	20230426	3.99	N	214430	500	35 억	512401	N	N	0	N	N
91	20240415	150851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41950	-1100	5	-2.56	5588968400	133997	126.00	44700	44700	40400	55900	30150	43050	41709.64	7.21	-32010	45283	44166	43083	41966	40883	44725	42525	36	12850	500	30130	50	1	7106760	2981	23.73	3.18	12	1.89	1768.00	13173.00	51200	20240329	-18.07	19310	20230426	117.24	51200	-18.07	20240329	27400	53.10	20240206	51200	-18.07	20240329	19310	117.24	20230426	3.99	N	214430	500	35 억	512401	N	N	0	N	N
92	20240415	140844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42600	-450	5	-1.05	5349683000	128313	120.66	44700	44700	40400	55900	30150	43050	41692.44	7.21	-32943	45283	44166	43083	41966	40883	44725	42525	36	12850	500	30130	50	1	7106760	3027	24.10	3.23	12	1.81	1768.00	13173.00	51200	20240329	-16.80	19310	20230426	120.61	51200	-16.80	20240329	27400	55.47	20240206	51200	-16.80	20240329	19310	120.61	20230426	3.99	N	214430	500	35 억	512401	N	N	0	N	N
93	20240415	130836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41850	-1200	5	-2.79	4831304800	116015	109.09	44700	44700	40400	55900	30150	43050	41643.78	7.21	-29271	45283	44166	43083	41966	40883	44725	42525	36	12850	500	30130	50	1	7106760	2974	23.67	3.18	12	1.63	1768.00	13173.00	51200	20240329	-18.26	19310	20230426	116.73	51200	-18.26	20240329	27400	52.74	20240206	51200	-18.26	20240329	19310	116.73	20230426	3.99	N	214430	500	35 억	512401	N	N	0	N	N
94	20240415	120849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41650	-1400	5	-3.25	4551008850	109298	102.78	44700	44700	40400	55900	30150	43050	41638.52	7.21	-27025	45283	44166	43083	41966	40883	44725	42525	36	12850	500	30130	50	1	7106760	2960	23.56	3.16	12	1.54	1768.00	13173.00	51200	20240329	-18.65	19310	20230426	115.69	51200	-18.65	20240329	27400	52.01	20240206	51200	-18.65	20240329	19310	115.69	20230426	3.99	N	214430	500	35 억	512401	N	N	0	N	N
95	20240415	110849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41550	-1500	5	-3.48	4385296050	105297	99.01	44700	44700	40400	55900	30150	43050	41646.91	7.21	-25053	45283	44166	43083	41966	40883	44725	42525	36	12850	500	30130	50	1	7106760	2953	23.50	3.15	12	1.48	1768.00	13173.00	51200	20240329	-18.85	19310	20230426	115.17	51200	-18.85	20240329	27400	51.64	20240206	51200	-18.85	20240329	19310	115.17	20230426	3.99	N	214430	500	35 억	512401	N	N	0	N	N
96	20240415	100844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41250	-1800	5	-4.18	3123724700	74437	70.00	44700	44700	40700	55900	30150	43050	41964.66	7.21	-24895	45283	44166	43083	41966	40883	44725	42525	36	12850	500	30130	50	1	7106760	2932	23.33	3.13	12	1.05	1768.00	13173.00	51200	20240329	-19.43	19310	20230426	113.62	51200	-19.43	20240329	27400	50.55	20240206	51200	-19.43	20240329	19310	113.62	20230426	3.99	N	214430	500	35 억	512401	N	N	0	N	N
97	20240415	090851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42850	-200	5	-0.46	839701100	19272	18.12	44700	44700	42250	55900	30150	43050	43571.07	7.21	-5389	45283	44166	43083	41966	40883	44725	42525	36	12850	500	30130	50	1	7106760	3045	24.24	3.25	12	0.27	1768.00	13173.00	51200	20240329	-16.31	19310	20230426	121.91	51200	-16.31	20240329	27400	56.39	20240206	51200	-16.31	20240329	19310	121.91	20230426	3.99	N	214430	500	35 억	512401	N	N	0	N	N
98	20240412	160843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43050	1200	2	2.87	4593480200	106298	109.55	42100	44200	42000	54400	29300	41850	43213.50	7.53	-26497	44250	43050	41800	40600	39350	43650	41200	36	12550	500	29290	50	1	7106760	3059	24.35	3.27	12	1.50	1768.00	13173.00	51200	20240329	-15.92	19310	20230426	122.94	51200	-15.92	20240329	27400	57.12	20240206	51200	-15.92	20240329	19310	122.94	20230426	3.96	N	214430	500	35 억	535110	N	N	0	N	N
99	20240412	150846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42900	1050	2	2.51	4431350900	102527	105.66	42100	44200	42000	54400	29300	41850	43221.39	7.53	-24812	44250	43050	41800	40600	39350	43650	41200	36	12550	500	29290	50	1	7106760	3049	24.26	3.26	12	1.44	1768.00	13173.00	51200	20240329	-16.21	19310	20230426	122.16	51200	-16.21	20240329	27400	56.57	20240206	51200	-16.21	20240329	19310	122.16	20230426	3.96	N	214430	500	35 억	535110	N	N	0	N	N
100	20240412	140842	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43150	1300	2	3.11	4026935150	93112	95.96	42100	44200	42000	54400	29300	41850	43248.38	7.53	-22444	44250	43050	41800	40600	39350	43650	41200	36	12550	500	29290	50	1	7106760	3067	24.41	3.28	12	1.31	1768.00	13173.00	51200	20240329	-15.72	19310	20230426	123.46	51200	-15.72	20240329	27400	57.48	20240206	51200	-15.72	20240329	19310	123.46	20230426	3.96	N	214430	500	35 억	535110	N	N	0	N	N
101	20240412	130834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43400	1550	2	3.70	3598858950	83276	85.82	42100	44200	42000	54400	29300	41850	43216.14	7.53	-21601	44250	43050	41800	40600	39350	43650	41200	36	12550	500	29290	50	1	7106760	3084	24.55	3.29	12	1.17	1768.00	13173.00	51200	20240329	-15.23	19310	20230426	124.75	51200	-15.23	20240329	27400	58.39	20240206	51200	-15.23	20240329	19310	124.75	20230426	3.96	N	214430	500	35 억	535110	N	N	0	N	N
102	20240412	120840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43500	1650	2	3.94	3218496650	74532	76.81	42100	44200	42000	54400	29300	41850	43182.86	7.53	-19200	44250	43050	41800	40600	39350	43650	41200	36	12550	500	29290	50	1	7106760	3091	24.60	3.30	12	1.05	1768.00	13173.00	51200	20240329	-15.04	19310	20230426	125.27	51200	-15.04	20240329	27400	58.76	20240206	51200	-15.04	20240329	19310	125.27	20230426	3.96	N	214430	500	35 억	535110	N	N	0	N	N
103	20240412	110837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44000	2150	2	5.14	2870514200	66575	68.61	42100	44200	42000	54400	29300	41850	43117.11	7.53	-16447	44250	43050	41800	40600	39350	43650	41200	36	12550	500	29290	50	1	7106760	3127	24.89	3.34	12	0.94	1768.00	13173.00	51200	20240329	-14.06	19310	20230426	127.86	51200	-14.06	20240329	27400	60.58	20240206	51200	-14.06	20240329	19310	127.86	20230426	3.96	N	214430	500	35 억	535110	N	N	0	N	N
104	20240412	100839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43250	1400	2	3.35	1835298400	42860	44.17	42100	43600	42000	54400	29300	41850	42820.91	7.53	-14824	44250	43050	41800	40600	39350	43650	41200	36	12550	500	29290	50	1	7106760	3074	24.46	3.28	12	0.60	1768.00	13173.00	51200	20240329	-15.53	19310	20230426	123.98	51200	-15.53	20240329	27400	57.85	20240206	51200	-15.53	20240329	19310	123.98	20230426	3.96	N	214430	500	35 억	535110	N	N	0	N	N
105	20240412	090840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42150	300	2	0.72	552942000	13011	13.41	42100	43000	42100	54400	29300	41850	42498.34	7.53	-4944	44250	43050	41800	40600	39350	43650	41200	36	12550	500	29290	50	1	7106760	2995	23.84	3.20	12	0.18	1768.00	13173.00	51200	20240329	-17.68	19310	20230426	118.28	51200	-17.68	20240329	27400	53.83	20240206	51200	-17.68	20240329	19310	118.28	20230426	3.96	N	214430	500	35 억	535110	N	N	0	N	N
106	20240411	160834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41850	-600	5	-1.41	4039818650	97033	73.33	41800	43000	40550	55100	29750	42450	41633.39	7.38	9140	45183	43816	42783	41416	40383	43300	40900	36	12650	500	29710	50	1	7106760	2974	23.67	3.18	12	1.37	1768.00	13173.00	51200	20240329	-18.26	19310	20230426	116.73	51200	-18.26	20240329	27400	52.74	20240206	51200	-18.26	20240329	19310	116.73	20230426	4.47	N	214430	500	35 억	524738	N	N	176	N	N
107	20240411	150840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42000	-450	5	-1.06	3745144950	89994	68.01	41800	43000	40550	55100	29750	42450	41615.48	7.38	9504	45183	43816	42783	41416	40383	43300	40900	36	12650	500	29710	50	1	7106760	2985	23.76	3.19	12	1.27	1768.00	13173.00	51200	20240329	-17.97	19310	20230426	117.50	51200	-17.97	20240329	27400	53.28	20240206	51200	-17.97	20240329	19310	117.50	20230426	4.47	N	214430	500	35 억	524738	N	N	176	N	N
108	20240411	140836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41850	-600	5	-1.41	3122791500	75112	56.77	41800	43000	40550	55100	29750	42450	41575.11	7.38	9732	45183	43816	42783	41416	40383	43300	40900	36	12650	500	29710	50	1	7106760	2974	23.67	3.18	12	1.06	1768.00	13173.00	51200	20240329	-18.26	19310	20230426	116.73	51200	-18.26	20240329	27400	52.74	20240206	51200	-18.26	20240329	19310	116.73	20230426	4.47	N	214430	500	35 억	524738	N	N	176	N	N
109	20240411	130827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42050	-400	5	-0.94	2859901050	68852	52.04	41800	43000	40550	55100	29750	42450	41536.91	7.38	10715	45183	43816	42783	41416	40383	43300	40900	36	12650	500	29710	50	1	7106760	2988	23.78	3.19	12	0.97	1768.00	13173.00	51200	20240329	-17.87	19310	20230426	117.76	51200	-17.87	20240329	27400	53.47	20240206	51200	-17.87	20240329	19310	117.76	20230426	4.47	N	214430	500	35 억	524738	N	N	176	N	N
110	20240411	120838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41650	-800	5	-1.88	2630345250	63370	47.89	41800	43000	40550	55100	29750	42450	41507.71	7.38	9215	45183	43816	42783	41416	40383	43300	40900	36	12650	500	29710	50	1	7106760	2960	23.56	3.16	12	0.89	1768.00	13173.00	51200	20240329	-18.65	19310	20230426	115.69	51200	-18.65	20240329	27400	52.01	20240206	51200	-18.65	20240329	19310	115.69	20230426	4.47	N	214430	500	35 억	524738	N	N	176	N	N
111	20240411	110831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41800	-650	5	-1.53	2364965400	57038	43.11	41800	43000	40550	55100	29750	42450	41462.94	7.38	9662	45183	43816	42783	41416	40383	43300	40900	36	12650	500	29710	50	1	7106760	2971	23.64	3.17	12	0.80	1768.00	13173.00	51200	20240329	-18.36	19310	20230426	116.47	51200	-18.36	20240329	27400	52.55	20240206	51200	-18.36	20240329	19310	116.47	20230426	4.47	N	214430	500	35 억	524738	N	N	176	N	N
112	20240411	100837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41350	-1100	5	-2.59	1690275600	41004	30.99	41800	42350	40550	55100	29750	42450	41222.15	7.38	12842	45183	43816	42783	41416	40383	43300	40900	36	12650	500	29710	50	1	7106760	2939	23.39	3.14	12	0.58	1768.00	13173.00	51200	20240329	-19.24	19310	20230426	114.14	51200	-19.24	20240329	27400	50.91	20240206	51200	-19.24	20240329	19310	114.14	20230426	4.47	N	214430	500	35 억	524738	N	N	176	N	N
113	20240411	090835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42000	-450	5	-1.06	369493300	8850	6.69	41800	42350	41200	55100	29750	42450	41750.50	7.38	5040	45183	43816	42783	41416	40383	43300	40900	36	12650	500	29710	50	1	7106760	2985	23.76	3.19	12	0.12	1768.00	13173.00	51200	20240329	-17.97	19310	20230426	117.50	51200	-17.97	20240329	27400	53.28	20240206	51200	-17.97	20240329	19310	117.50	20230426	4.47	N	214430	500	35 억	524738	N	N	176	N	N
114	20240409	160822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42450	-950	5	-2.19	5580640700	131751	44.52	43500	44150	41750	56400	30400	43400	42357.45	7.03	25285	53333	48366	43233	38266	33133	45800	35700	36	13000	500	30380	50	1	7106760	3017	24.01	3.22	12	1.85	1768.00	13173.00	51200	20240329	-17.09	19310	20230426	119.83	51200	-17.09	20240329	27400	54.93	20240206	51200	-17.09	20240329	19310	119.83	20230426	4.41	N	214430	500	35 억	499512	N	N	176	N	N
115	20240409	150827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42700	-700	5	-1.61	5418538850	127949	43.23	43500	44150	41750	56400	30400	43400	42349.21	7.03	26943	53333	48366	43233	38266	33133	45800	35700	36	13000	500	30380	50	1	7106760	3035	24.15	3.24	12	1.80	1768.00	13173.00	51200	20240329	-16.60	19310	20230426	121.13	51200	-16.60	20240329	27400	55.84	20240206	51200	-16.60	20240329	19310	121.13	20230426	4.41	N	214430	500	35 억	499512	N	N	0	N	N
116	20240409	140832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42400	-1000	5	-2.30	5046038200	119155	40.26	43500	44150	41750	56400	30400	43400	42348.52	7.03	25709	53333	48366	43233	38266	33133	45800	35700	36	13000	500	30380	50	1	7106760	3013	23.98	3.22	12	1.68	1768.00	13173.00	51200	20240329	-17.19	19310	20230426	119.58	51200	-17.19	20240329	27400	54.74	20240206	51200	-17.19	20240329	19310	119.58	20230426	4.41	N	214430	500	35 억	499512	N	N	0	N	N
117	20240409	130825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42300	-1100	5	-2.53	4668439900	110238	37.25	43500	44150	41750	56400	30400	43400	42348.74	7.03	24032	53333	48366	43233	38266	33133	45800	35700	36	13000	500	30380	50	1	7106760	3006	23.93	3.21	12	1.55	1768.00	13173.00	51200	20240329	-17.38	19310	20230426	119.06	51200	-17.38	20240329	27400	54.38	20240206	51200	-17.38	20240329	19310	119.06	20230426	4.41	N	214430	500	35 억	499512	N	N	0	N	N
118	20240409	120828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42350	-1050	5	-2.42	4165207000	98315	33.22	43500	44150	41750	56400	30400	43400	42365.94	7.03	19401	53333	48366	43233	38266	33133	45800	35700	36	13000	500	30380	50	1	7106760	3010	23.95	3.21	12	1.38	1768.00	13173.00	51200	20240329	-17.29	19310	20230426	119.32	51200	-17.29	20240329	27400	54.56	20240206	51200	-17.29	20240329	19310	119.32	20230426	4.41	N	214430	500	35 억	499512	N	N	0	N	N
119	20240409	110825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42150	-1250	5	-2.88	3610496800	85168	28.78	43500	44150	41750	56400	30400	43400	42392.65	7.03	14850	53333	48366	43233	38266	33133	45800	35700	36	13000	500	30380	50	1	7106760	2995	23.84	3.20	12	1.20	1768.00	13173.00	51200	20240329	-17.68	19310	20230426	118.28	51200	-17.68	20240329	27400	53.83	20240206	51200	-17.68	20240329	19310	118.28	20230426	4.41	N	214430	500	35 억	499512	N	N	0	N	N
120	20240409	100819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41900	-1500	5	-3.46	2139882800	50356	17.01	43500	44150	41750	56400	30400	43400	42495.09	7.03	10125	53333	48366	43233	38266	33133	45800	35700	36	13000	500	30380	50	1	7106760	2978	23.70	3.18	12	0.71	1768.00	13173.00	51200	20240329	-18.16	19310	20230426	116.99	51200	-18.16	20240329	27400	52.92	20240206	51200	-18.16	20240329	19310	116.99	20230426	4.41	N	214430	500	35 억	499512	N	N	0	N	N
121	20240409	090836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43150	-250	5	-0.58	157288500	3601	1.22	43500	44150	43000	56400	30400	43400	43679.12	7.03	94	53333	48366	43233	38266	33133	45800	35700	36	13000	500	30380	50	1	7106760	3067	24.41	3.28	12	0.05	1768.00	13173.00	51200	20240329	-15.72	19310	20230426	123.46	51200	-15.72	20240329	27400	57.48	20240206	51200	-15.72	20240329	19310	123.46	20230426	4.41	N	214430	500	35 억	499512	N	N	0	N	N
122	20240408	160819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43400	-3050	5	-6.57	12885505700	295231	120.98	46650	48200	38100	60300	32550	46450	43645.55	6.45	42272	52116	49282	47666	44832	43216	50700	46250	36	13850	500	32510	50	1	7106760	3084	24.55	3.29	12	4.15	1768.00	13173.00	51200	20240329	-15.23	19310	20230426	124.75	51200	-15.23	20240329	27400	58.39	20240206	51200	-15.23	20240329	19310	124.75	20230426	4.37	N	214430	500	35 억	458137	N	N	0	N	N
123	20240408	150826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43650	-2800	5	-6.03	12667677000	290233	118.94	46650	48200	38100	60300	32550	46450	43646.57	6.45	41854	52116	49282	47666	44832	43216	50700	46250	36	13850	500	32510	50	1	7106760	3102	24.69	3.31	12	4.08	1768.00	13173.00	51200	20240329	-14.75	19310	20230426	126.05	51200	-14.75	20240329	27400	59.31	20240206	51200	-14.75	20240329	19310	126.05	20230426	4.37	N	214430	500	35 억	458137	N	N	0	N	N
124	20240408	140825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43300	-3150	5	-6.78	11041772250	252608	103.52	46650	48200	38100	60300	32550	46450	43711.08	6.45	37894	52116	49282	47666	44832	43216	50700	46250	36	13850	500	32510	50	1	7106760	3077	24.49	3.29	12	3.55	1768.00	13173.00	51200	20240329	-15.43	19310	20230426	124.24	51200	-15.43	20240329	27400	58.03	20240206	51200	-15.43	20240329	19310	124.24	20230426	4.37	N	214430	500	35 억	458137	N	N	0	N	N
125	20240408	130821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44650	-1800	5	-3.88	5410874650	117964	48.34	46650	48200	44500	60300	32550	46450	45868.86	6.45	19053	52116	49282	47666	44832	43216	50700	46250	36	13850	500	32510	50	1	7106760	3173	25.25	3.39	12	1.66	1768.00	13173.00	51200	20240329	-12.79	19310	20230426	131.23	51200	-12.79	20240329	27400	62.96	20240206	51200	-12.79	20240329	19310	131.23	20230426	4.37	N	214430	500	35 억	458137	N	N	0	N	N
126	20240408	120827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44800	-1650	5	-3.55	4936383850	107337	43.99	46650	48200	44500	60300	32550	46450	45989.58	6.45	16800	52116	49282	47666	44832	43216	50700	46250	36	13850	500	32510	50	1	7106760	3184	25.34	3.40	12	1.51	1768.00	13173.00	51200	20240329	-12.50	19310	20230426	132.00	51200	-12.50	20240329	27400	63.50	20240206	51200	-12.50	20240329	19310	132.00	20230426	4.37	N	214430	500	35 억	458137	N	N	0	N	N
127	20240408	110828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45250	-1200	5	-2.58	4342174900	94125	38.57	46650	48200	44500	60300	32550	46450	46132.00	6.45	17870	52116	49282	47666	44832	43216	50700	46250	36	13850	500	32510	50	1	7106760	3216	25.59	3.44	12	1.32	1768.00	13173.00	51200	20240329	-11.62	19310	20230426	134.33	51200	-11.62	20240329	27400	65.15	20240206	51200	-11.62	20240329	19310	134.33	20230426	4.37	N	214430	500	35 억	458137	N	N	0	N	N
128	20240408	100818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46250	-200	5	-0.43	2013566100	42736	17.51	46650	48200	46250	60300	32550	46450	47116.41	6.45	-3483	52116	49282	47666	44832	43216	50700	46250	36	13850	500	32510	50	1	7106760	3287	26.16	3.51	12	0.60	1768.00	13173.00	51200	20240329	-9.67	19310	20230426	139.51	51200	-9.67	20240329	27400	68.80	20240206	51200	-9.67	20240329	19310	139.51	20230426	4.37	N	214430	500	35 억	458137	N	N	0	N	N
129	20240408	090826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47750	1300	2	2.80	637822550	13515	5.54	46650	48000	46250	60300	32550	46450	47193.73	6.45	184	52116	49282	47666	44832	43216	50700	46250	36	13850	500	32510	50	1	7106760	3393	27.01	3.62	12	0.19	1768.00	13173.00	51200	20240329	-6.74	19310	20230426	147.28	51200	-6.74	20240329	27400	74.27	20240206	51200	-6.74	20240329	19310	147.28	20230426	4.37	N	214430	500	35 억	458137	N	N	0	N	N
130	20240405	160825	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	46450	-350	5	-0.75	11698952800	243620	102.35	46050	50500	46050	60800	32800	46800	48026.43	6.55	-7741	51066	48932	47366	45232	43666	50000	46300	36	14000	500	32760	50	1	7106760	3301	26.27	3.53	12	3.43	1768.00	13173.00	51200	20240329	-9.28	19310	20230426	140.55	51200	-9.28	20240329	27400	69.53	20240206	51200	-9.28	20240329	19310	140.55	20230426	4.39	N	214430	500	35 억	465176	N	N	0	N	N
131	20240405	150820	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47400	600	2	1.28	10862406650	225741	94.84	46050	50500	46050	60800	32800	46800	48119.14	6.55	-11650	51066	48932	47366	45232	43666	50000	46300	36	14000	500	32760	50	1	7106760	3369	26.81	3.60	12	3.18	1768.00	13173.00	51200	20240329	-7.42	19310	20230426	145.47	51200	-7.42	20240329	27400	72.99	20240206	51200	-7.42	20240329	19310	145.47	20230426	4.39	N	214430	500	35 억	465176	N	N	0	N	N
132	20240405	140820	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	48000	1200	2	2.56	9887461550	205357	86.28	46050	50500	46050	60800	32800	46800	48147.95	6.55	-8102	51066	48932	47366	45232	43666	50000	46300	36	14000	500	32760	50	1	7106760	3411	27.15	3.64	12	2.89	1768.00	13173.00	51200	20240329	-6.25	19310	20230426	148.58	51200	-6.25	20240329	27400	75.18	20240206	51200	-6.25	20240329	19310	148.58	20230426	4.39	N	214430	500	35 억	465176	N	N	0	N	N
133	20240405	130817	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47400	600	2	1.28	9196402300	190746	80.14	46050	50500	46050	60800	32800	46800	48213.13	6.55	-7403	51066	48932	47366	45232	43666	50000	46300	36	14000	500	32760	50	1	7106760	3369	26.81	3.60	12	2.68	1768.00	13173.00	51200	20240329	-7.42	19310	20230426	145.47	51200	-7.42	20240329	27400	72.99	20240206	51200	-7.42	20240329	19310	145.47	20230426	4.39	N	214430	500	35 억	465176	N	N	0	N	N
134	20240405	120818	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	48150	1350	2	2.88	8449828450	175112	73.57	46050	50500	46050	60800	32800	46800	48254.20	6.55	-11431	51066	48932	47366	45232	43666	50000	46300	36	14000	500	32760	50	1	7106760	3422	27.23	3.66	12	2.46	1768.00	13173.00	51200	20240329	-5.96	19310	20230426	149.35	51200	-5.96	20240329	27400	75.73	20240206	51200	-5.96	20240329	19310	149.35	20230426	4.39	N	214430	500	35 억	465176	N	N	0	N	N
135	20240405	110824	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47650	850	2	1.82	7906827400	163756	68.80	46050	50500	46050	60800	32800	46800	48284.58	6.55	-13315	51066	48932	47366	45232	43666	50000	46300	36	14000	500	32760	50	1	7106760	3386	26.95	3.62	12	2.30	1768.00	13173.00	51200	20240329	-6.93	19310	20230426	146.76	51200	-6.93	20240329	27400	73.91	20240206	51200	-6.93	20240329	19310	146.76	20230426	4.39	N	214430	500	35 억	465176	N	N	0	N	N
136	20240405	100713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	48250	1450	2	3.10	5753656950	118089	49.61	46050	50500	46050	60800	32800	46800	48723.74	6.55	-7599	51066	48932	47366	45232	43666	50000	46300	36	14000	500	32760	50	1	7106760	3429	27.29	3.66	12	1.66	1768.00	13173.00	51200	20240329	-5.76	19310	20230426	149.87	51200	-5.76	20240329	27400	76.09	20240206	51200	-5.76	20240329	19310	149.87	20230426	4.39	N	214430	500	35 억	465176	N	N	0	N	N
137	20240405	090809	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47450	650	2	1.39	570654200	12083	5.08	46050	47850	46050	60800	32800	46800	47229.35	6.55	-3614	51066	48932	47366	45232	43666	50000	46300	36	14000	500	32760	50	1	7106760	3372	26.84	3.60	12	0.17	1768.00	13173.00	51200	20240329	-7.32	19310	20230426	145.73	51200	-7.32	20240329	27400	73.18	20240206	51200	-7.32	20240329	19310	145.73	20230426	4.39	N	214430	500	35 억	465176	N	N	0	N	N
138	20240404	160808	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	46800	1800	2	4.00	11320891200	237551	128.76	45900	49500	45800	58500	31500	45000	47657.02	6.74	-25582	50000	47500	45750	43250	41500	46625	42375	36	13500	500	31500	50	1	7106760	3326	26.47	3.55	12	3.34	1768.00	13173.00	51200	20240329	-8.59	19310	20230426	142.36	51200	-8.59	20240329	27400	70.80	20240206	51200	-8.59	20240329	19310	142.36	20230426	4.44	N	214430	500	35 억	478900	N	N	0	N	N
139	20240404	150805	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	46750	1750	2	3.89	11135655750	233600	126.62	45900	49500	45800	58500	31500	45000	47669.77	6.74	-24834	50000	47500	45750	43250	41500	46625	42375	36	13500	500	31500	50	1	7106760	3322	26.44	3.55	12	3.29	1768.00	13173.00	51200	20240329	-8.69	19310	20230426	142.10	51200	-8.69	20240329	27400	70.62	20240206	51200	-8.69	20240329	19310	142.10	20230426	4.44	N	214430	500	35 억	478900	N	N	0	N	N
140	20240404	140809	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47050	2050	2	4.56	10439871650	218676	118.53	45900	49500	45800	58500	31500	45000	47741.29	6.74	-20763	50000	47500	45750	43250	41500	46625	42375	36	13500	500	31500	50	1	7106760	3344	26.61	3.57	12	3.08	1768.00	13173.00	51200	20240329	-8.11	19310	20230426	143.66	51200	-8.11	20240329	27400	71.72	20240206	51200	-8.11	20240329	19310	143.66	20230426	4.44	N	214430	500	35 억	478900	N	N	0	N	N
141	20240404	130800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47200	2200	2	4.89	8401135950	175268	95.00	45900	49500	45800	58500	31500	45000	47933.10	6.74	-8583	50000	47500	45750	43250	41500	46625	42375	36	13500	500	31500	50	1	7106760	3354	26.70	3.58	12	2.47	1768.00	13173.00	51200	20240329	-7.81	19310	20230426	144.43	51200	-7.81	20240329	27400	72.26	20240206	51200	-7.81	20240329	19310	144.43	20230426	4.44	N	214430	500	35 억	478900	N	N	0	N	N
142	20240404	120806	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47300	2300	2	5.11	7955358800	165834	89.89	45900	49500	45800	58500	31500	45000	47971.84	6.74	-6246	50000	47500	45750	43250	41500	46625	42375	36	13500	500	31500	50	1	7106760	3361	26.75	3.59	12	2.33	1768.00	13173.00	51200	20240329	-7.62	19310	20230426	144.95	51200	-7.62	20240329	27400	72.63	20240206	51200	-7.62	20240329	19310	144.95	20230426	4.44	N	214430	500	35 억	478900	N	N	0	N	N
143	20240404	110808	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47900	2900	2	6.44	7429490600	154801	83.91	45900	49500	45800	58500	31500	45000	47993.83	6.74	-3234	50000	47500	45750	43250	41500	46625	42375	36	13500	500	31500	50	1	7106760	3404	27.09	3.64	12	2.18	1768.00	13173.00	51200	20240329	-6.45	19310	20230426	148.06	51200	-6.45	20240329	27400	74.82	20240206	51200	-6.45	20240329	19310	148.06	20230426	4.44	N	214430	500	35 억	478900	N	N	0	N	N
144	20240404	100807	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47000	2000	2	4.44	5625020100	117027	63.43	45900	49500	45800	58500	31500	45000	48066.03	6.74	1526	50000	47500	45750	43250	41500	46625	42375	36	13500	500	31500	50	1	7106760	3340	26.58	3.57	12	1.65	1768.00	13173.00	51200	20240329	-8.20	19310	20230426	143.40	51200	-8.20	20240329	27400	71.53	20240206	51200	-8.20	20240329	19310	143.40	20230426	4.44	N	214430	500	35 억	478900	N	N	0	N	N
145	20240404	090807	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	48250	3250	2	7.22	1758267500	37002	20.06	45900	48300	45800	58500	31500	45000	47518.24	6.74	-514	50000	47500	45750	43250	41500	46625	42375	36	13500	500	31500	50	1	7106760	3429	27.29	3.66	12	0.52	1768.00	13173.00	51200	20240329	-5.76	19310	20230426	149.87	51200	-5.76	20240329	27400	76.09	20240206	51200	-5.76	20240329	19310	149.87	20230426	4.44	N	214430	500	35 억	478900	N	N	0	N	N
146	20240403	160805	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	45000	-2000	5	-4.26	8305748450	183260	135.35	47050	48250	44000	61100	32900	47000	45321.43	6.53	13419	49966	48482	47516	46032	45066	48000	45550	36	14100	500	32900	50	1	7106760	3198	25.45	3.42	12	2.58	1768.00	13173.00	51200	20240329	-12.11	19310	20230426	133.04	51200	-12.11	20240329	27400	64.23	20240206	51200	-12.11	20240329	19310	133.04	20230426	4.79	N	214430	500	35 억	463995	N	N	0	N	N
147	20240403	150805	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	44700	-2300	5	-4.89	7999411500	176447	130.32	47050	48250	44000	61100	32900	47000	45335.11	6.53	12539	49966	48482	47516	46032	45066	48000	45550	36	14100	500	32900	50	1	7106760	3177	25.28	3.39	12	2.48	1768.00	13173.00	51200	20240329	-12.70	19310	20230426	131.49	51200	-12.70	20240329	27400	63.14	20240206	51200	-12.70	20240329	19310	131.49	20230426	4.79	N	214430	500	35 억	463995	N	N	0	N	N
148	20240403	140757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	45050	-1950	5	-4.15	7118463400	156825	115.82	47050	48250	44000	61100	32900	47000	45390.10	6.53	10182	49966	48482	47516	46032	45066	48000	45550	36	14100	500	32900	50	1	7106760	3202	25.48	3.42	12	2.21	1768.00	13173.00	51200	20240329	-12.01	19310	20230426	133.30	51200	-12.01	20240329	27400	64.42	20240206	51200	-12.01	20240329	19310	133.30	20230426	4.79	N	214430	500	35 억	463995	N	N	0	N	N
149	20240403	130758	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	45500	-1500	5	-3.19	6302781050	138817	102.52	47050	48250	44000	61100	32900	47000	45402.37	6.53	11067	49966	48482	47516	46032	45066	48000	45550	36	14100	500	32900	50	1	7106760	3234	25.74	3.45	12	1.95	1768.00	13173.00	51200	20240329	-11.13	19310	20230426	135.63	51200	-11.13	20240329	27400	66.06	20240206	51200	-11.13	20240329	19310	135.63	20230426	4.79	N	214430	500	35 억	463995	N	N	0	N	N
150	20240403	120757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	45050	-1950	5	-4.15	5673696550	124941	92.28	47050	48250	44000	61100	32900	47000	45409.73	6.53	9626	49966	48482	47516	46032	45066	48000	45550	36	14100	500	32900	50	1	7106760	3202	25.48	3.42	12	1.76	1768.00	13173.00	51200	20240329	-12.01	19310	20230426	133.30	51200	-12.01	20240329	27400	64.42	20240206	51200	-12.01	20240329	19310	133.30	20230426	4.79	N	214430	500	35 억	463995	N	N	0	N	N
151	20240403	110801	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	44950	-2050	5	-4.36	4844714300	106389	78.57	47050	48250	44000	61100	32900	47000	45536.36	6.53	11511	49966	48482	47516	46032	45066	48000	45550	36	14100	500	32900	50	1	7106760	3194	25.42	3.41	12	1.50	1768.00	13173.00	51200	20240329	-12.21	19310	20230426	132.78	51200	-12.21	20240329	27400	64.05	20240206	51200	-12.21	20240329	19310	132.78	20230426	4.79	N	214430	500	35 억	463995	N	N	0	N	N
152	20240403	100800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	45600	-1400	5	-2.98	4113388850	90281	66.68	47050	48250	44000	61100	32900	47000	45560.47	6.53	16538	49966	48482	47516	46032	45066	48000	45550	36	14100	500	32900	50	1	7106760	3241	25.79	3.46	12	1.27	1768.00	13173.00	51200	20240329	-10.94	19310	20230426	136.15	51200	-10.94	20240329	27400	66.42	20240206	51200	-10.94	20240329	19310	136.15	20230426	4.79	N	214430	500	35 억	463995	N	N	0	N	N
153	20240403	090801	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47250	250	2	0.53	671126600	14166	10.46	47050	48250	46850	61100	32900	47000	47378.54	6.53	-526	49966	48482	47516	46032	45066	48000	45550	36	14100	500	32900	50	1	7106760	3358	26.73	3.59	12	0.20	1768.00	13173.00	51200	20240329	-7.71	19310	20230426	144.69	51200	-7.71	20240329	27400	72.45	20240206	51200	-7.71	20240329	19310	144.69	20230426	4.79	N	214430	500	35 억	463995	N	N	0	N	N
154	20240402	160749	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47000	-600	5	-1.26	6304018300	132414	54.92	47600	49000	46550	61800	33350	47600	47608.45	6.18	22933	52466	50032	48666	46232	44866	49350	45550	36	14200	500	33320	50	1	7106760	3340	26.58	3.57	12	1.86	1768.00	13173.00	51200	20240329	-8.20	18960	20230328	147.89	51200	-8.20	20240329	27400	71.53	20240206	51200	-8.20	20240329	19310	143.40	20230426	4.82	N	214430	500	35 억	439442	N	N	0	N	N
155	20240402	150756	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47100	-500	5	-1.05	6109023850	128273	53.20	47600	49000	46550	61800	33350	47600	47625.18	6.18	21911	52466	50032	48666	46232	44866	49350	45550	36	14200	500	33320	50	1	7106760	3347	26.64	3.58	12	1.80	1768.00	13173.00	51200	20240329	-8.01	18960	20230328	148.42	51200	-8.01	20240329	27400	71.90	20240206	51200	-8.01	20240329	19310	143.92	20230426	4.82	N	214430	500	35 억	439442	N	N	0	N	N
156	20240402	140800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47100	-500	5	-1.05	4722724750	98730	40.95	47600	49000	46850	61800	33350	47600	47834.82	6.18	11025	52466	50032	48666	46232	44866	49350	45550	36	14200	500	33320	50	1	7106760	3347	26.64	3.58	12	1.39	1768.00	13173.00	51200	20240329	-8.01	18960	20230328	148.42	51200	-8.01	20240329	27400	71.90	20240206	51200	-8.01	20240329	19310	143.92	20230426	4.82	N	214430	500	35 억	439442	N	N	0	N	N
157	20240402	130747	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	48200	600	2	1.26	3992097750	83350	34.57	47600	49000	46850	61800	33350	47600	47895.70	6.18	8841	52466	50032	48666	46232	44866	49350	45550	36	14200	500	33320	50	1	7106760	3425	27.26	3.66	12	1.17	1768.00	13173.00	51200	20240329	-5.86	18960	20230328	154.22	51200	-5.86	20240329	27400	75.91	20240206	51200	-5.86	20240329	19310	149.61	20230426	4.82	N	214430	500	35 억	439442	N	N	0	N	N
158	20240402	120744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	48850	1250	2	2.63	3271890000	68491	28.41	47600	49000	46850	61800	33350	47600	47771.17	6.18	9425	52466	50032	48666	46232	44866	49350	45550	36	14200	500	33320	50	1	7106760	3472	27.63	3.71	12	0.96	1768.00	13173.00	51200	20240329	-4.59	18960	20230328	157.65	51200	-4.59	20240329	27400	78.28	20240206	51200	-4.59	20240329	19310	152.98	20230426	4.82	N	214430	500	35 억	439442	N	N	0	N	N
159	20240402	110748	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47300	-300	5	-0.63	2178981850	45772	18.98	47600	48450	46850	61800	33350	47600	47605.13	6.18	6014	52466	50032	48666	46232	44866	49350	45550	36	14200	500	33320	50	1	7106760	3361	26.75	3.59	12	0.64	1768.00	13173.00	51200	20240329	-7.62	18960	20230328	149.47	51200	-7.62	20240329	27400	72.63	20240206	51200	-7.62	20240329	19310	144.95	20230426	4.82	N	214430	500	35 억	439442	N	N	0	N	N
160	20240402	100750	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47200	-400	5	-0.84	1584938800	33178	13.76	47600	48450	47100	61800	33350	47600	47770.94	6.18	4069	52466	50032	48666	46232	44866	49350	45550	36	14200	500	33320	50	1	7106760	3354	26.70	3.58	12	0.47	1768.00	13173.00	51200	20240329	-7.81	18960	20230328	148.95	51200	-7.81	20240329	27400	72.26	20240206	51200	-7.81	20240329	19310	144.43	20230426	4.82	N	214430	500	35 억	439442	N	N	0	N	N
161	20240402	090748	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	48100	500	2	1.05	298202350	6202	2.57	47600	48400	47500	61800	33350	47600	48084.06	6.18	1697	52466	50032	48666	46232	44866	49350	45550	36	14200	500	33320	50	1	7106760	3418	27.21	3.65	12	0.09	1768.00	13173.00	51200	20240329	-6.05	18960	20230328	153.69	51200	-6.05	20240329	27400	75.55	20240206	51200	-6.05	20240329	19310	149.09	20230426	4.82	N	214430	500	35 억	439442	N	N	0	N	N
162	20240401	160747	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47600	-1400	5	-2.86	11698250950	240763	229.96	48300	51100	47300	63700	34300	49000	48589.08	5.53	42123	52466	50732	49466	47732	46466	51600	48600	36	14700	500	34300	50	1	7106760	3383	26.92	3.61	12	3.39	1768.00	13173.00	51200	20240329	-7.03	18750	20230327	153.87	51200	-7.03	20240329	27400	73.72	20240206	51200	-7.03	20240329	19310	146.50	20230426	4.74	N	214430	500	35 억	393075	N	N	1	N	N
163	20240401	150749	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47800	-1200	5	-2.45	11338068650	233215	222.75	48300	51100	47300	63700	34300	49000	48616.38	5.53	39387	52466	50732	49466	47732	46466	51600	48600	36	14700	500	34300	50	1	7106760	3397	27.04	3.63	12	3.28	1768.00	13173.00	51200	20240329	-6.64	18750	20230327	154.93	51200	-6.64	20240329	27400	74.45	20240206	51200	-6.64	20240329	19310	147.54	20230426	4.74	N	214430	500	35 억	393075	N	N	1	N	N
164	20240401	140743	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	47900	-1100	5	-2.24	10244051100	210378	200.94	48300	51100	47300	63700	34300	49000	48693.55	5.53	29524	52466	50732	49466	47732	46466	51600	48600	36	14700	500	34300	50	1	7106760	3404	27.09	3.64	12	2.96	1768.00	13173.00	51200	20240329	-6.45	18750	20230327	155.47	51200	-6.45	20240329	27400	74.82	20240206	51200	-6.45	20240329	19310	148.06	20230426	4.74	N	214430	500	35 억	393075	N	N	1	N	N
165	20240401	130741	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	48050	-950	5	-1.94	8501401450	173825	166.02	48300	51100	48000	63700	34300	49000	48907.82	5.53	16130	52466	50732	49466	47732	46466	51600	48600	36	14700	500	34300	50	1	7106760	3415	27.18	3.65	12	2.45	1768.00	13173.00	51200	20240329	-6.15	18750	20230327	156.27	51200	-6.15	20240329	27400	75.36	20240206	51200	-6.15	20240329	19310	148.83	20230426	4.74	N	214430	500	35 억	393075	N	N	1	N	N
166	20240401	120748	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	48400	-600	5	-1.22	6821996550	138988	132.75	48300	51100	48100	63700	34300	49000	49083.35	5.53	4033	52466	50732	49466	47732	46466	51600	48600	36	14700	500	34300	50	1	7106760	3440	27.38	3.67	12	1.96	1768.00	13173.00	51200	20240329	-5.47	18750	20230327	158.13	51200	-5.47	20240329	27400	76.64	20240206	51200	-5.47	20240329	19310	150.65	20230426	4.74	N	214430	500	35 억	393075	N	N	1	N	N
167	20240401	110747	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	48200	-800	5	-1.63	5993104700	121799	116.33	48300	51100	48100	63700	34300	49000	49204.88	5.53	-880	52466	50732	49466	47732	46466	51600	48600	36	14700	500	34300	50	1	7106760	3425	27.26	3.66	12	1.71	1768.00	13173.00	51200	20240329	-5.86	18750	20230327	157.07	51200	-5.86	20240329	27400	75.91	20240206	51200	-5.86	20240329	19310	149.61	20230426	4.74	N	214430	500	35 억	393075	N	N	1	N	N
168	20240401	100744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	48600	-400	5	-0.82	4607523000	93279	89.09	48300	51100	48100	63700	34300	49000	49395.07	5.53	219	52466	50732	49466	47732	46466	51600	48600	36	14700	500	34300	50	1	7106760	3454	27.49	3.69	12	1.31	1768.00	13173.00	51200	20240329	-5.08	18750	20230327	159.20	51200	-5.08	20240329	27400	77.37	20240206	51200	-5.08	20240329	19310	151.68	20230426	4.74	N	214430	500	35 억	393075	N	N	1	N	N
169	20240401	090743	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	48650	-350	5	-0.71	864741700	17830	17.03	48300	49400	48100	63700	34300	49000	48499.25	5.53	3850	52466	50732	49466	47732	46466	51600	48600	36	14700	500	34300	50	1	7106760	3457	27.52	3.69	12	0.25	1768.00	13173.00	51200	20240329	-4.98	18750	20230327	159.47	51200	-4.98	20240329	27400	77.55	20240206	51200	-4.98	20240329	19310	151.94	20230426	4.74	N	214430	500	35 억	393075	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History