KissMeData/044340/price/prices-20240401.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20240430	160515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-40	5	-0.44	130178530	14465	102.02	9030	9090	8970	11730	6330	9030	8999.62	1.12	-1442	9196	9112	8996	8912	8796	9155	8955	89	2700	500	6500	10	1	17873425	1607	16.05	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.63	8620	20240416	4.29	10810	-16.84	20240105	8620	4.29	20240416	13150	-31.63	20230626	8620	4.29	20240416	1.07	N	044340	500	89 억	200222	N	N	N	N
3	20240430	150520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-60	5	-0.66	125207920	13912	98.12	9030	9090	8970	11730	6330	9030	8999.99	1.12	-1443	9196	9112	8996	8912	8796	9155	8955	89	2700	500	6500	10	1	17873425	1603	16.02	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.79	8620	20240416	4.06	10810	-17.02	20240105	8620	4.06	20240416	13150	-31.79	20230626	8620	4.06	20240416	1.07	N	044340	500	89 억	200222	N	N	N	N
4	20240430	140521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-40	5	-0.44	112062180	12448	87.79	9030	9090	8970	11730	6330	9030	9002.42	1.12	-703	9196	9112	8996	8912	8796	9155	8955	89	2700	500	6500	10	1	17873425	1607	16.05	0.66	12	0.07	560.00	13652.00	13150	20230626	-31.63	8620	20240416	4.29	10810	-16.84	20240105	8620	4.29	20240416	13150	-31.63	20230626	8620	4.29	20240416	1.07	N	044340	500	89 억	200222	N	N	N	N
5	20240430	130520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-30	5	-0.33	90427320	10040	70.81	9030	9090	8970	11730	6330	9030	9006.71	1.12	-408	9196	9112	8996	8912	8796	9155	8955	89	2700	500	6500	10	1	17873425	1609	16.07	0.66	12	0.06	560.00	13652.00	13150	20230626	-31.56	8620	20240416	4.41	10810	-16.74	20240105	8620	4.41	20240416	13150	-31.56	20230626	8620	4.41	20240416	1.07	N	044340	500	89 억	200222	N	N	N	N
6	20240430	120520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-50	5	-0.55	67474820	7486	52.80	9030	9090	8980	11730	6330	9030	9013.47	1.12	-203	9196	9112	8996	8912	8796	9155	8955	89	2700	500	6500	10	1	17873425	1605	16.04	0.66	12	0.04	560.00	13652.00	13150	20230626	-31.71	8620	20240416	4.18	10810	-16.93	20240105	8620	4.18	20240416	13150	-31.71	20230626	8620	4.18	20240416	1.07	N	044340	500	89 억	200222	N	N	N	N
7	20240430	110519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-10	5	-0.11	41167610	4563	32.18	9030	9090	9010	11730	6330	9030	9022.05	1.12	-63	9196	9112	8996	8912	8796	9155	8955	89	2700	500	6500	10	1	17873425	1612	16.11	0.66	12	0.03	560.00	13652.00	13150	20230626	-31.41	8620	20240416	4.64	10810	-16.56	20240105	8620	4.64	20240416	13150	-31.41	20230626	8620	4.64	20240416	1.07	N	044340	500	89 억	200222	N	N	N	N
8	20240430	100518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	10	2	0.11	13791570	1527	10.77	9030	9090	9010	11730	6330	9030	9031.81	1.12	204	9196	9112	8996	8912	8796	9155	8955	89	2700	500	6500	10	1	17873425	1616	16.14	0.66	12	0.01	560.00	13652.00	13150	20230626	-31.25	8620	20240416	4.87	10810	-16.37	20240105	8620	4.87	20240416	13150	-31.25	20230626	8620	4.87	20240416	1.07	N	044340	500	89 억	200222	N	N	N	N
9	20240430	090527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	50	2	0.55	2619630	290	2.05	9030	9080	9020	11730	6330	9030	9033.21	1.12	121	9196	9112	8996	8912	8796	9155	8955	89	2700	500	6500	10	1	17873425	1623	16.21	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.95	8620	20240416	5.34	10810	-16.00	20240105	8620	5.34	20240416	13150	-30.95	20230626	8620	5.34	20240416	1.07	N	044340	500	89 억	200222	N	N	N	N
10	20240429	160507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	70	2	0.78	127660660	14171	237.73	8890	9080	8880	11640	6280	8960	9008.59	1.11	1177	9120	9040	9000	8920	8880	9020	8900	89	2680	500	6450	10	1	17873425	1614	16.12	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.33	8620	20240416	4.76	10810	-16.47	20240105	8620	4.76	20240416	13150	-31.33	20230626	8620	4.76	20240416	1.09	N	044340	500	89 억	198453	N	N	N	N
11	20240429	150519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	70	2	0.78	123390460	13698	229.79	8890	9080	8880	11640	6280	8960	9007.92	1.11	1259	9120	9040	9000	8920	8880	9020	8900	89	2680	500	6450	10	1	17873425	1614	16.12	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.33	8620	20240416	4.76	10810	-16.47	20240105	8620	4.76	20240416	13150	-31.33	20230626	8620	4.76	20240416	1.09	N	044340	500	89 억	198453	N	N	N	N
12	20240429	140501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	120	2	1.34	106941150	11877	199.25	8890	9080	8880	11640	6280	8960	9004.05	1.11	1179	9120	9040	9000	8920	8880	9020	8900	89	2680	500	6450	10	1	17873425	1623	16.21	0.67	12	0.07	560.00	13652.00	13150	20230626	-30.95	8620	20240416	5.34	10810	-16.00	20240105	8620	5.34	20240416	13150	-30.95	20230626	8620	5.34	20240416	1.09	N	044340	500	89 억	198453	N	N	N	N
13	20240429	130518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	70	2	0.78	95825950	10648	178.63	8890	9050	8880	11640	6280	8960	8999.43	1.11	901	9120	9040	9000	8920	8880	9020	8900	89	2680	500	6450	10	1	17873425	1614	16.12	0.66	12	0.06	560.00	13652.00	13150	20230626	-31.33	8620	20240416	4.76	10810	-16.47	20240105	8620	4.76	20240416	13150	-31.33	20230626	8620	4.76	20240416	1.09	N	044340	500	89 억	198453	N	N	N	N
14	20240429	120518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	30	2	0.33	64494730	7175	120.37	8890	9040	8880	11640	6280	8960	8988.81	1.11	-786	9120	9040	9000	8920	8880	9020	8900	89	2680	500	6450	10	1	17873425	1607	16.05	0.66	12	0.04	560.00	13652.00	13150	20230626	-31.63	8620	20240416	4.29	10810	-16.84	20240105	8620	4.29	20240416	13150	-31.63	20230626	8620	4.29	20240416	1.09	N	044340	500	89 억	198453	N	N	N	N
15	20240429	110505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	50	2	0.56	39750180	4425	74.23	8890	9040	8880	11640	6280	8960	8983.09	1.11	-465	9120	9040	9000	8920	8880	9020	8900	89	2680	500	6450	10	1	17873425	1610	16.09	0.66	12	0.02	560.00	13652.00	13150	20230626	-31.48	8620	20240416	4.52	10810	-16.65	20240105	8620	4.52	20240416	13150	-31.48	20230626	8620	4.52	20240416	1.09	N	044340	500	89 억	198453	N	N	N	N
16	20240429	100518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	60	2	0.67	28821650	3213	53.90	8890	9040	8880	11640	6280	8960	8970.32	1.11	-421	9120	9040	9000	8920	8880	9020	8900	89	2680	500	6450	10	1	17873425	1612	16.11	0.66	12	0.02	560.00	13652.00	13150	20230626	-31.41	8620	20240416	4.64	10810	-16.56	20240105	8620	4.64	20240416	13150	-31.41	20230626	8620	4.64	20240416	1.09	N	044340	500	89 억	198453	N	N	N	N
17	20240429	090518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	0	3	0.00	9083850	1022	17.14	8890	8960	8880	11640	6280	8960	8888.31	1.11	-46	9120	9040	9000	8920	8880	9020	8900	89	2680	500	6450	10	1	17873425	1601	16.00	0.66	12	0.01	560.00	13652.00	13150	20230626	-31.86	8620	20240416	3.94	10810	-17.11	20240105	8620	3.94	20240416	13150	-31.86	20230626	8620	3.94	20240416	1.09	N	044340	500	89 억	198453	N	N	N	N
18	20240426	160517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-40	5	-0.44	53643100	5959	34.24	9030	9080	8960	11700	6300	9000	9002.22	1.12	-1572	9133	9066	8993	8926	8853	9100	8960	89	2700	500	6480	10	1	17873425	1601	16.00	0.66	12	0.03	560.00	13652.00	13150	20230626	-31.86	8620	20240416	3.94	10810	-17.11	20240105	8620	3.94	20240416	13150	-31.86	20230626	8620	3.94	20240416	1.08	N	044340	500	89 억	200026	N	N	N	N
19	20240426	150516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-20	5	-0.22	50577240	5617	32.27	9030	9080	8970	11700	6300	9000	9004.32	1.12	-1361	9133	9066	8993	8926	8853	9100	8960	89	2700	500	6480	10	1	17873425	1605	16.04	0.66	12	0.03	560.00	13652.00	13150	20230626	-31.71	8620	20240416	4.18	10810	-16.93	20240105	8620	4.18	20240416	13150	-31.71	20230626	8620	4.18	20240416	1.08	N	044340	500	89 억	200026	N	N	N	N
20	20240426	140514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-10	5	-0.11	39809570	4417	25.38	9030	9080	8970	11700	6300	9000	9012.81	1.12	-876	9133	9066	8993	8926	8853	9100	8960	89	2700	500	6480	10	1	17873425	1607	16.05	0.66	12	0.02	560.00	13652.00	13150	20230626	-31.63	8620	20240416	4.29	10810	-16.84	20240105	8620	4.29	20240416	13150	-31.63	20230626	8620	4.29	20240416	1.08	N	044340	500	89 억	200026	N	N	N	N
21	20240426	130515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	0	3	0.00	37000300	4104	23.58	9030	9080	8980	11700	6300	9000	9015.67	1.12	-876	9133	9066	8993	8926	8853	9100	8960	89	2700	500	6480	10	1	17873425	1609	16.07	0.66	12	0.02	560.00	13652.00	13150	20230626	-31.56	8620	20240416	4.41	10810	-16.74	20240105	8620	4.41	20240416	13150	-31.56	20230626	8620	4.41	20240416	1.08	N	044340	500	89 억	200026	N	N	N	N
22	20240426	120515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	0	3	0.00	29906240	3315	19.05	9030	9080	8990	11700	6300	9000	9021.49	1.12	-591	9133	9066	8993	8926	8853	9100	8960	89	2700	500	6480	10	1	17873425	1609	16.07	0.66	12	0.02	560.00	13652.00	13150	20230626	-31.56	8620	20240416	4.41	10810	-16.74	20240105	8620	4.41	20240416	13150	-31.56	20230626	8620	4.41	20240416	1.08	N	044340	500	89 억	200026	N	N	N	N
23	20240426	110514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	0	3	0.00	24517890	2716	15.61	9030	9080	9000	11700	6300	9000	9027.21	1.12	-389	9133	9066	8993	8926	8853	9100	8960	89	2700	500	6480	10	1	17873425	1609	16.07	0.66	12	0.02	560.00	13652.00	13150	20230626	-31.56	8620	20240416	4.41	10810	-16.74	20240105	8620	4.41	20240416	13150	-31.56	20230626	8620	4.41	20240416	1.08	N	044340	500	89 억	200026	N	N	N	N
24	20240426	100514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	50	2	0.56	15993790	1770	10.17	9030	9080	9000	11700	6300	9000	9036.04	1.12	-389	9133	9066	8993	8926	8853	9100	8960	89	2700	500	6480	10	1	17873425	1618	16.16	0.66	12	0.01	560.00	13652.00	13150	20230626	-31.18	8620	20240416	4.99	10810	-16.28	20240105	8620	4.99	20240416	13150	-31.18	20230626	8620	4.99	20240416	1.08	N	044340	500	89 억	200026	N	N	N	N
25	20240426	090517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	80	2	0.89	1728840	191	1.10	9030	9080	9030	11700	6300	9000	9051.52	1.12	-11	9133	9066	8993	8926	8853	9100	8960	89	2700	500	6480	10	1	17873425	1623	16.21	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.95	8620	20240416	5.34	10810	-16.00	20240105	8620	5.34	20240416	13150	-30.95	20230626	8620	5.34	20240416	1.08	N	044340	500	89 억	200026	N	N	N	N
26	20240425	160511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	90	2	1.01	154261460	17157	120.02	8930	9060	8920	11580	6240	8910	8991.16	1.11	2245	9070	8990	8880	8800	8690	9030	8840	89	2670	500	6410	10	1	17873425	1609	16.07	0.66	12	0.10	560.00	13652.00	13150	20230626	-31.56	8620	20240416	4.41	10810	-16.74	20240105	8620	4.41	20240416	13150	-31.56	20230626	8620	4.41	20240416	1.05	N	044340	500	89 억	197686	N	N	N	N
27	20240425	150516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	110	2	1.23	143836900	16000	111.93	8930	9060	8920	11580	6240	8910	8989.81	1.11	2142	9070	8990	8880	8800	8690	9030	8840	89	2670	500	6410	10	1	17873425	1612	16.11	0.66	12	0.09	560.00	13652.00	13150	20230626	-31.41	8620	20240416	4.64	10810	-16.56	20240105	8620	4.64	20240416	13150	-31.41	20230626	8620	4.64	20240416	1.05	N	044340	500	89 억	197686	N	N	N	N
28	20240425	140512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	140	2	1.57	131430420	14626	102.32	8930	9060	8920	11580	6240	8910	8986.08	1.11	2142	9070	8990	8880	8800	8690	9030	8840	89	2670	500	6410	10	1	17873425	1618	16.16	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.18	8620	20240416	4.99	10810	-16.28	20240105	8620	4.99	20240416	13150	-31.18	20230626	8620	4.99	20240416	1.05	N	044340	500	89 억	197686	N	N	N	N
29	20240425	130515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	120	2	1.35	104639340	11660	81.57	8930	9060	8920	11580	6240	8910	8974.21	1.11	2124	9070	8990	8880	8800	8690	9030	8840	89	2670	500	6410	10	1	17873425	1614	16.12	0.66	12	0.07	560.00	13652.00	13150	20230626	-31.33	8620	20240416	4.76	10810	-16.47	20240105	8620	4.76	20240416	13150	-31.33	20230626	8620	4.76	20240416	1.05	N	044340	500	89 억	197686	N	N	N	N
30	20240425	120512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	100	2	1.12	79113510	8828	61.76	8930	9060	8920	11580	6240	8910	8961.66	1.11	2283	9070	8990	8880	8800	8690	9030	8840	89	2670	500	6410	10	1	17873425	1610	16.09	0.66	12	0.05	560.00	13652.00	13150	20230626	-31.48	8620	20240416	4.52	10810	-16.65	20240105	8620	4.52	20240416	13150	-31.48	20230626	8620	4.52	20240416	1.05	N	044340	500	89 억	197686	N	N	N	N
31	20240425	110513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	90	2	1.01	70877630	7913	55.36	8930	9060	8920	11580	6240	8910	8957.11	1.11	2283	9070	8990	8880	8800	8690	9030	8840	89	2670	500	6410	10	1	17873425	1609	16.07	0.66	12	0.04	560.00	13652.00	13150	20230626	-31.56	8620	20240416	4.41	10810	-16.74	20240105	8620	4.41	20240416	13150	-31.56	20230626	8620	4.41	20240416	1.05	N	044340	500	89 억	197686	N	N	N	N
32	20240425	100512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	130	2	1.46	61811700	6905	48.30	8930	9060	8920	11580	6240	8910	8951.73	1.11	2341	9070	8990	8880	8800	8690	9030	8840	89	2670	500	6410	10	1	17873425	1616	16.14	0.66	12	0.04	560.00	13652.00	13150	20230626	-31.25	8620	20240416	4.87	10810	-16.37	20240105	8620	4.87	20240416	13150	-31.25	20230626	8620	4.87	20240416	1.05	N	044340	500	89 억	197686	N	N	N	N
33	20240425	090514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	10	2	0.11	321310	36	0.25	8930	8930	8920	11580	6240	8910	8925.28	1.11	-2	9070	8990	8880	8800	8690	9030	8840	89	2670	500	6410	10	1	17873425	1594	15.93	0.65	12	0.00	560.00	13652.00	13150	20230626	-32.17	8620	20240416	3.48	10810	-17.48	20240105	8620	3.48	20240416	13150	-32.17	20230626	8620	3.48	20240416	1.05	N	044340	500	89 억	197686	N	N	N	N
34	20240424	160511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	170	2	1.95	126048810	14219	98.59	8770	8960	8770	11360	6120	8740	8864.82	1.07	1288	8913	8826	8773	8686	8633	8800	8660	89	2620	500	6290	10	1	17873425	1593	15.91	0.65	12	0.08	560.00	13652.00	13150	20230626	-32.24	8620	20240416	3.36	10810	-17.58	20240105	8620	3.36	20240416	13150	-32.24	20230626	8620	3.36	20240416	1.05	N	044340	500	89 억	192048	N	N	N	N
35	20240424	150511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	200	2	2.29	123211050	13901	96.38	8770	8960	8770	11360	6120	8740	8863.47	1.07	1483	8913	8826	8773	8686	8633	8800	8660	89	2620	500	6290	10	1	17873425	1598	15.96	0.65	12	0.08	560.00	13652.00	13150	20230626	-32.02	8620	20240416	3.71	10810	-17.30	20240105	8620	3.71	20240416	13150	-32.02	20230626	8620	3.71	20240416	1.05	N	044340	500	89 억	192048	N	N	N	N
36	20240424	140510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	210	2	2.40	110398400	12467	86.44	8770	8960	8770	11360	6120	8740	8855.25	1.07	1728	8913	8826	8773	8686	8633	8800	8660	89	2620	500	6290	10	1	17873425	1600	15.98	0.66	12	0.07	560.00	13652.00	13150	20230626	-31.94	8620	20240416	3.83	10810	-17.21	20240105	8620	3.83	20240416	13150	-31.94	20230626	8620	3.83	20240416	1.05	N	044340	500	89 억	192048	N	N	N	N
37	20240424	130516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	170	2	1.95	83604180	9470	65.66	8770	8910	8770	11360	6120	8740	8828.32	1.07	1563	8913	8826	8773	8686	8633	8800	8660	89	2620	500	6290	10	1	17873425	1593	15.91	0.65	12	0.05	560.00	13652.00	13150	20230626	-32.24	8620	20240416	3.36	10810	-17.58	20240105	8620	3.36	20240416	13150	-32.24	20230626	8620	3.36	20240416	1.05	N	044340	500	89 억	192048	N	N	N	N
38	20240424	120512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	90	2	1.03	63476690	7200	49.92	8770	8840	8770	11360	6120	8740	8816.21	1.07	350	8913	8826	8773	8686	8633	8800	8660	89	2620	500	6290	10	1	17873425	1578	15.77	0.65	12	0.04	560.00	13652.00	13150	20230626	-32.85	8620	20240416	2.44	10810	-18.32	20240105	8620	2.44	20240416	13150	-32.85	20230626	8620	2.44	20240416	1.05	N	044340	500	89 억	192048	N	N	N	N
39	20240424	110510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	100	2	1.14	53027170	6017	41.72	8770	8840	8770	11360	6120	8740	8812.89	1.07	234	8913	8826	8773	8686	8633	8800	8660	89	2620	500	6290	10	1	17873425	1580	15.79	0.65	12	0.03	560.00	13652.00	13150	20230626	-32.78	8620	20240416	2.55	10810	-18.22	20240105	8620	2.55	20240416	13150	-32.78	20230626	8620	2.55	20240416	1.05	N	044340	500	89 억	192048	N	N	N	N
40	20240424	100510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	80	2	0.92	29793310	3387	23.48	8770	8820	8770	11360	6120	8740	8796.37	1.07	161	8913	8826	8773	8686	8633	8800	8660	89	2620	500	6290	10	1	17873425	1576	15.75	0.65	12	0.02	560.00	13652.00	13150	20230626	-32.93	8620	20240416	2.32	10810	-18.41	20240105	8620	2.32	20240416	13150	-32.93	20230626	8620	2.32	20240416	1.05	N	044340	500	89 억	192048	N	N	N	N
41	20240424	090512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	30	2	0.34	175400	20	0.14	8770	8770	8770	11360	6120	8740	8770.00	1.07	-3	8913	8826	8773	8686	8633	8800	8660	89	2620	500	6290	10	1	17873425	1567	15.66	0.64	12	0.00	560.00	13652.00	13150	20230626	-33.31	8620	20240416	1.74	10810	-18.87	20240105	8620	1.74	20240416	13150	-33.31	20230626	8620	1.74	20240416	1.05	N	044340	500	89 억	192048	N	N	N	N
42	20240423	160456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8740	-80	5	-0.91	126469550	14403	107.98	8860	8860	8720	11460	6180	8820	8780.78	1.11	-5849	9020	8920	8870	8770	8720	8895	8745	89	2640	500	6350	10	1	17873425	1562	15.61	0.64	12	0.08	560.00	13652.00	13150	20230626	-33.54	8620	20240416	1.39	10810	-19.15	20240105	8620	1.39	20240416	13150	-33.54	20230626	8620	1.39	20240416	1.03	N	044340	500	89 억	197898	N	N	N	N
43	20240423	150510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-50	5	-0.57	115071530	13101	98.22	8860	8860	8720	11460	6180	8820	8783.42	1.11	-5843	9020	8920	8870	8770	8720	8895	8745	89	2640	500	6350	10	1	17873425	1567	15.66	0.64	12	0.07	560.00	13652.00	13150	20230626	-33.31	8620	20240416	1.74	10810	-18.87	20240105	8620	1.74	20240416	13150	-33.31	20230626	8620	1.74	20240416	1.03	N	044340	500	89 억	197898	N	N	N	N
44	20240423	140511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8720	-100	5	-1.13	104134830	11852	88.85	8860	8860	8720	11460	6180	8820	8786.27	1.11	-5206	9020	8920	8870	8770	8720	8895	8745	89	2640	500	6350	10	1	17873425	1559	15.57	0.64	12	0.07	560.00	13652.00	13150	20230626	-33.69	8620	20240416	1.16	10810	-19.33	20240105	8620	1.16	20240416	13150	-33.69	20230626	8620	1.16	20240416	1.03	N	044340	500	89 억	197898	N	N	N	N
45	20240423	130507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	-10	5	-0.11	53597530	6070	45.51	8860	8860	8800	11460	6180	8820	8829.91	1.11	-3067	9020	8920	8870	8770	8720	8895	8745	89	2640	500	6350	10	1	17873425	1575	15.73	0.65	12	0.03	560.00	13652.00	13150	20230626	-33.00	8620	20240416	2.20	10810	-18.50	20240105	8620	2.20	20240416	13150	-33.00	20230626	8620	2.20	20240416	1.03	N	044340	500	89 억	197898	N	N	N	N
46	20240423	120508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	0	3	0.00	43717050	4948	37.09	8860	8860	8810	11460	6180	8820	8835.30	1.11	-2191	9020	8920	8870	8770	8720	8895	8745	89	2640	500	6350	10	1	17873425	1576	15.75	0.65	12	0.03	560.00	13652.00	13150	20230626	-32.93	8620	20240416	2.32	10810	-18.41	20240105	8620	2.32	20240416	13150	-32.93	20230626	8620	2.32	20240416	1.03	N	044340	500	89 억	197898	N	N	N	N
47	20240423	110507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	20	2	0.23	29466130	3333	24.99	8860	8860	8820	11460	6180	8820	8840.72	1.11	-1909	9020	8920	8870	8770	8720	8895	8745	89	2640	500	6350	10	1	17873425	1580	15.79	0.65	12	0.02	560.00	13652.00	13150	20230626	-32.78	8620	20240416	2.55	10810	-18.22	20240105	8620	2.55	20240416	13150	-32.78	20230626	8620	2.55	20240416	1.03	N	044340	500	89 억	197898	N	N	N	N
48	20240423	100508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	30	2	0.34	12484670	1412	10.59	8860	8860	8820	11460	6180	8820	8841.83	1.11	-355	9020	8920	8870	8770	8720	8895	8745	89	2640	500	6350	10	1	17873425	1582	15.80	0.65	12	0.01	560.00	13652.00	13150	20230626	-32.70	8620	20240416	2.67	10810	-18.13	20240105	8620	2.67	20240416	13150	-32.70	20230626	8620	2.67	20240416	1.03	N	044340	500	89 억	197898	N	N	N	N
49	20240423	090509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	30	2	0.34	425170	48	0.36	8860	8860	8850	11460	6180	8820	8857.71	1.11	3	9020	8920	8870	8770	8720	8895	8745	89	2640	500	6350	10	1	17873425	1582	15.80	0.65	12	0.00	560.00	13652.00	13150	20230626	-32.70	8620	20240416	2.67	10810	-18.13	20240105	8620	2.67	20240416	13150	-32.70	20230626	8620	2.67	20240416	1.03	N	044340	500	89 억	197898	N	N	N	N
50	20240422	160508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-110	5	-1.23	118357150	13311	105.04	8930	8970	8820	11600	6260	8930	8891.68	1.14	-5964	9056	8992	8916	8852	8776	9025	8885	89	2670	500	6420	10	1	17873425	1576	15.75	0.65	12	0.07	560.00	13652.00	13150	20230626	-32.93	8620	20240416	2.32	10810	-18.41	20240105	8620	2.32	20240416	13150	-32.93	20230626	8620	2.32	20240416	1.02	N	044340	500	89 억	203813	N	N	N	N
51	20240422	150507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	-70	5	-0.78	109354900	12292	97.00	8930	8970	8820	11600	6260	8930	8896.43	1.14	-5817	9056	8992	8916	8852	8776	9025	8885	89	2670	500	6420	10	1	17873425	1584	15.82	0.65	12	0.07	560.00	13652.00	13150	20230626	-32.62	8620	20240416	2.78	10810	-18.04	20240105	8620	2.78	20240416	13150	-32.62	20230626	8620	2.78	20240416	1.02	N	044340	500	89 억	203813	N	N	N	N
52	20240422	140506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	-70	5	-0.78	97464740	10946	86.38	8930	8970	8820	11600	6260	8930	8904.14	1.14	-5200	9056	8992	8916	8852	8776	9025	8885	89	2670	500	6420	10	1	17873425	1584	15.82	0.65	12	0.06	560.00	13652.00	13150	20230626	-32.62	8620	20240416	2.78	10810	-18.04	20240105	8620	2.78	20240416	13150	-32.62	20230626	8620	2.78	20240416	1.02	N	044340	500	89 억	203813	N	N	N	N
53	20240422	130505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	-80	5	-0.90	89155980	10006	78.96	8930	8970	8850	11600	6260	8930	8910.25	1.14	-4420	9056	8992	8916	8852	8776	9025	8885	89	2670	500	6420	10	1	17873425	1582	15.80	0.65	12	0.06	560.00	13652.00	13150	20230626	-32.70	8620	20240416	2.67	10810	-18.13	20240105	8620	2.67	20240416	13150	-32.70	20230626	8620	2.67	20240416	1.02	N	044340	500	89 억	203813	N	N	N	N
54	20240422	120506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	-60	5	-0.67	75169640	8429	66.52	8930	8970	8870	11600	6260	8930	8917.98	1.14	-3226	9056	8992	8916	8852	8776	9025	8885	89	2670	500	6420	10	1	17873425	1585	15.84	0.65	12	0.05	560.00	13652.00	13150	20230626	-32.55	8620	20240416	2.90	10810	-17.95	20240105	8620	2.90	20240416	13150	-32.55	20230626	8620	2.90	20240416	1.02	N	044340	500	89 억	203813	N	N	N	N
55	20240422	110505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	10	2	0.11	36519590	4088	32.26	8930	8970	8920	11600	6260	8930	8933.36	1.14	-157	9056	8992	8916	8852	8776	9025	8885	89	2670	500	6420	10	1	17873425	1598	15.96	0.65	12	0.02	560.00	13652.00	13150	20230626	-32.02	8620	20240416	3.71	10810	-17.30	20240105	8620	3.71	20240416	13150	-32.02	20230626	8620	3.71	20240416	1.02	N	044340	500	89 억	203813	N	N	N	N
56	20240422	100506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	10	2	0.11	15654900	1752	13.83	8930	8970	8920	11600	6260	8930	8935.45	1.14	-64	9056	8992	8916	8852	8776	9025	8885	89	2670	500	6420	10	1	17873425	1598	15.96	0.65	12	0.01	560.00	13652.00	13150	20230626	-32.02	8620	20240416	3.71	10810	-17.30	20240105	8620	3.71	20240416	13150	-32.02	20230626	8620	3.71	20240416	1.02	N	044340	500	89 억	203813	N	N	N	N
57	20240422	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	10	2	0.11	330450	37	0.29	8930	8940	8930	11600	6260	8930	8931.08	1.14	-29	9056	8992	8916	8852	8776	9025	8885	89	2670	500	6420	10	1	17873425	1598	15.96	0.65	12	0.00	560.00	13652.00	13150	20230626	-32.02	8620	20240416	3.71	10810	-17.30	20240105	8620	3.71	20240416	13150	-32.02	20230626	8620	3.71	20240416	1.02	N	044340	500	89 억	203813	N	N	N	N
58	20240419	160446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-10	5	-0.11	112627450	12637	57.09	8920	8980	8840	11620	6260	8940	8912.51	1.14	513	9353	9146	8973	8766	8593	9250	8870	89	2680	500	6430	10	1	17873425	1596	15.95	0.65	12	0.07	560.00	13652.00	13150	20230626	-32.09	8620	20240416	3.60	10810	-17.39	20240105	8620	3.60	20240416	13150	-32.09	20230626	8620	3.60	20240416	1.02	N	044340	500	89 억	203249	N	N	N	N
59	20240419	150449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-10	5	-0.11	107625020	12077	54.56	8920	8980	8840	11620	6260	8940	8911.57	1.14	588	9353	9146	8973	8766	8593	9250	8870	89	2680	500	6430	10	1	17873425	1596	15.95	0.65	12	0.07	560.00	13652.00	13150	20230626	-32.09	8620	20240416	3.60	10810	-17.39	20240105	8620	3.60	20240416	13150	-32.09	20230626	8620	3.60	20240416	1.02	N	044340	500	89 억	203249	N	N	N	N
60	20240419	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	0	3	0.00	102107720	11459	51.76	8920	8980	8840	11620	6260	8940	8910.70	1.14	566	9353	9146	8973	8766	8593	9250	8870	89	2680	500	6430	10	1	17873425	1598	15.96	0.65	12	0.06	560.00	13652.00	13150	20230626	-32.02	8620	20240416	3.71	10810	-17.30	20240105	8620	3.71	20240416	13150	-32.02	20230626	8620	3.71	20240416	1.02	N	044340	500	89 억	203249	N	N	N	N
61	20240419	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-30	5	-0.34	95389690	10706	48.36	8920	8980	8840	11620	6260	8940	8909.93	1.14	539	9353	9146	8973	8766	8593	9250	8870	89	2680	500	6430	10	1	17873425	1593	15.91	0.65	12	0.06	560.00	13652.00	13150	20230626	-32.24	8620	20240416	3.36	10810	-17.58	20240105	8620	3.36	20240416	13150	-32.24	20230626	8620	3.36	20240416	1.02	N	044340	500	89 억	203249	N	N	N	N
62	20240419	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-40	5	-0.45	84127540	9439	42.64	8920	8980	8840	11620	6260	8940	8912.76	1.14	224	9353	9146	8973	8766	8593	9250	8870	89	2680	500	6430	10	1	17873425	1591	15.89	0.65	12	0.05	560.00	13652.00	13150	20230626	-32.32	8620	20240416	3.25	10810	-17.67	20240105	8620	3.25	20240416	13150	-32.32	20230626	8620	3.25	20240416	1.02	N	044340	500	89 억	203249	N	N	N	N
63	20240419	110449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-10	5	-0.11	43907210	4910	22.18	8920	8980	8900	11620	6260	8940	8942.41	1.14	708	9353	9146	8973	8766	8593	9250	8870	89	2680	500	6430	10	1	17873425	1596	15.95	0.65	12	0.03	560.00	13652.00	13150	20230626	-32.09	8620	20240416	3.60	10810	-17.39	20240105	8620	3.60	20240416	13150	-32.09	20230626	8620	3.60	20240416	1.02	N	044340	500	89 억	203249	N	N	N	N
64	20240419	100447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	30	2	0.34	15950600	1786	8.07	8920	8980	8900	11620	6260	8940	8930.91	1.14	242	9353	9146	8973	8766	8593	9250	8870	89	2680	500	6430	10	1	17873425	1603	16.02	0.66	12	0.01	560.00	13652.00	13150	20230626	-31.79	8620	20240416	4.06	10810	-17.02	20240105	8620	4.06	20240416	13150	-31.79	20230626	8620	4.06	20240416	1.02	N	044340	500	89 억	203249	N	N	N	N
65	20240419	090443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-40	5	-0.45	5779720	648	2.93	8920	8940	8900	11620	6260	8940	8919.32	1.14	217	9353	9146	8973	8766	8593	9250	8870	89	2680	500	6430	10	1	17873425	1591	15.89	0.65	12	0.00	560.00	13652.00	13150	20230626	-32.32	8620	20240416	3.25	10810	-17.67	20240105	8620	3.25	20240416	13150	-32.32	20230626	8620	3.25	20240416	1.02	N	044340	500	89 억	203249	N	N	N	N
66	20240418	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	80	2	0.90	193759930	21571	104.77	8870	9180	8800	11510	6210	8860	8982.62	1.13	707	9160	9010	8880	8730	8600	9085	8805	89	2650	500	6370	10	1	17873425	1598	15.96	0.65	12	0.12	560.00	13652.00	13150	20230626	-32.02	8620	20240416	3.71	10810	-17.30	20240105	8620	3.71	20240416	13150	-32.02	20230626	8620	3.71	20240416	1.01	N	044340	500	89 억	202731	N	N	N	N
67	20240418	150444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	140	2	1.58	169657950	18883	91.72	8870	9180	8800	11510	6210	8860	8984.69	1.13	898	9160	9010	8880	8730	8600	9085	8805	89	2650	500	6370	10	1	17873425	1609	16.07	0.66	12	0.11	560.00	13652.00	13150	20230626	-31.56	8620	20240416	4.41	10810	-16.74	20240105	8620	4.41	20240416	13150	-31.56	20230626	8620	4.41	20240416	1.01	N	044340	500	89 억	202731	N	N	N	N
68	20240418	140446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	190	2	2.14	140863850	15684	76.18	8870	9180	8800	11510	6210	8860	8981.37	1.13	1098	9160	9010	8880	8730	8600	9085	8805	89	2650	500	6370	10	1	17873425	1618	16.16	0.66	12	0.09	560.00	13652.00	13150	20230626	-31.18	8620	20240416	4.99	10810	-16.28	20240105	8620	4.99	20240416	13150	-31.18	20230626	8620	4.99	20240416	1.01	N	044340	500	89 억	202731	N	N	N	N
69	20240418	130444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9080	220	2	2.48	129507030	14430	70.09	8870	9180	8800	11510	6210	8860	8974.85	1.13	956	9160	9010	8880	8730	8600	9085	8805	89	2650	500	6370	10	1	17873425	1623	16.21	0.67	12	0.08	560.00	13652.00	13150	20230626	-30.95	8620	20240416	5.34	10810	-16.00	20240105	8620	5.34	20240416	13150	-30.95	20230626	8620	5.34	20240416	1.01	N	044340	500	89 억	202731	N	N	N	N
70	20240418	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	140	2	1.58	73614680	8274	40.19	8870	9040	8800	11510	6210	8860	8897.11	1.13	1208	9160	9010	8880	8730	8600	9085	8805	89	2650	500	6370	10	1	17873425	1609	16.07	0.66	12	0.05	560.00	13652.00	13150	20230626	-31.56	8620	20240416	4.41	10810	-16.74	20240105	8620	4.41	20240416	13150	-31.56	20230626	8620	4.41	20240416	1.01	N	044340	500	89 억	202731	N	N	N	N
71	20240418	110444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	100	2	1.13	51851530	5858	28.45	8870	8960	8800	11510	6210	8860	8851.40	1.13	1273	9160	9010	8880	8730	8600	9085	8805	89	2650	500	6370	10	1	17873425	1601	16.00	0.66	12	0.03	560.00	13652.00	13150	20230626	-31.86	8620	20240416	3.94	10810	-17.11	20240105	8620	3.94	20240416	13150	-31.86	20230626	8620	3.94	20240416	1.01	N	044340	500	89 억	202731	N	N	N	N
72	20240418	100445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	0	3	0.00	41882050	4739	23.02	8870	8880	8800	11510	6210	8860	8837.74	1.13	1503	9160	9010	8880	8730	8600	9085	8805	89	2650	500	6370	10	1	17873425	1584	15.82	0.65	12	0.03	560.00	13652.00	13150	20230626	-32.62	8620	20240416	2.78	10810	-18.04	20240105	8620	2.78	20240416	13150	-32.62	20230626	8620	2.78	20240416	1.01	N	044340	500	89 억	202731	N	N	N	N
73	20240418	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	10	2	0.11	576550	65	0.32	8870	8870	8870	11510	6210	8860	8870.00	1.13	0	9160	9010	8880	8730	8600	9085	8805	89	2650	500	6370	10	1	17873425	1585	15.84	0.65	12	0.00	560.00	13652.00	13150	20230626	-32.55	8620	20240416	2.90	10810	-17.95	20240105	8620	2.90	20240416	13150	-32.55	20230626	8620	2.90	20240416	1.01	N	044340	500	89 억	202731	N	N	N	N
74	20240417	160438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	20	2	0.23	183471610	20581	90.48	8840	9030	8750	11490	6190	8840	8914.61	1.13	675	9200	9020	8820	8640	8440	9110	8730	89	2650	500	6360	10	1	17873425	1584	15.82	0.65	12	0.12	560.00	13652.00	13150	20230626	-32.62	8620	20240416	2.78	10810	-18.04	20240105	8620	2.78	20240416	13150	-32.62	20230626	8620	2.78	20240416	1.01	N	044340	500	89 억	202054	N	N	N	N
75	20240417	150447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	40	2	0.45	180859340	20286	89.18	8840	9030	8750	11490	6190	8840	8915.48	1.13	902	9200	9020	8820	8640	8440	9110	8730	89	2650	500	6360	10	1	17873425	1587	15.86	0.65	12	0.11	560.00	13652.00	13150	20230626	-32.47	8620	20240416	3.02	10810	-17.85	20240105	8620	3.02	20240416	13150	-32.47	20230626	8620	3.02	20240416	1.01	N	044340	500	89 억	202054	N	N	N	N
76	20240417	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	50	2	0.57	174567320	19577	86.07	8840	9030	8750	11490	6190	8840	8916.96	1.13	1431	9200	9020	8820	8640	8440	9110	8730	89	2650	500	6360	10	1	17873425	1589	15.88	0.65	12	0.11	560.00	13652.00	13150	20230626	-32.40	8620	20240416	3.13	10810	-17.76	20240105	8620	3.13	20240416	13150	-32.40	20230626	8620	3.13	20240416	1.01	N	044340	500	89 억	202054	N	N	N	N
77	20240417	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	60	2	0.68	150460920	16857	74.11	8840	9030	8750	11490	6190	8840	8925.72	1.13	1828	9200	9020	8820	8640	8440	9110	8730	89	2650	500	6360	10	1	17873425	1591	15.89	0.65	12	0.09	560.00	13652.00	13150	20230626	-32.32	8620	20240416	3.25	10810	-17.67	20240105	8620	3.25	20240416	13150	-32.32	20230626	8620	3.25	20240416	1.01	N	044340	500	89 억	202054	N	N	N	N
78	20240417	120445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	60	2	0.68	140895980	15781	69.38	8840	9030	8750	11490	6190	8840	8928.20	1.13	1834	9200	9020	8820	8640	8440	9110	8730	89	2650	500	6360	10	1	17873425	1591	15.89	0.65	12	0.09	560.00	13652.00	13150	20230626	-32.32	8620	20240416	3.25	10810	-17.67	20240105	8620	3.25	20240416	13150	-32.32	20230626	8620	3.25	20240416	1.01	N	044340	500	89 억	202054	N	N	N	N
79	20240417	110448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	100	2	1.13	111773070	12510	55.00	8840	9030	8750	11490	6190	8840	8934.70	1.13	752	9200	9020	8820	8640	8440	9110	8730	89	2650	500	6360	10	1	17873425	1598	15.96	0.65	12	0.07	560.00	13652.00	13150	20230626	-32.02	8620	20240416	3.71	10810	-17.30	20240105	8620	3.71	20240416	13150	-32.02	20230626	8620	3.71	20240416	1.01	N	044340	500	89 억	202054	N	N	N	N
80	20240417	100443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	120	2	1.36	44464070	5002	21.99	8840	9000	8750	11490	6190	8840	8889.26	1.13	657	9200	9020	8820	8640	8440	9110	8730	89	2650	500	6360	10	1	17873425	1601	16.00	0.66	12	0.03	560.00	13652.00	13150	20230626	-31.86	8620	20240416	3.94	10810	-17.11	20240105	8620	3.94	20240416	13150	-31.86	20230626	8620	3.94	20240416	1.01	N	044340	500	89 억	202054	N	N	N	N
81	20240417	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-20	5	-0.23	7394530	840	3.69	8840	8840	8750	11490	6190	8840	8803.01	1.13	-419	9200	9020	8820	8640	8440	9110	8730	89	2650	500	6360	10	1	17873425	1576	15.75	0.65	12	0.00	560.00	13652.00	13150	20230626	-32.93	8620	20240416	2.32	10810	-18.41	20240105	8620	2.32	20240416	13150	-32.93	20230626	8620	2.32	20240416	1.01	N	044340	500	89 억	202054	N	N	N	N
82	20240416	160445	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8840	180	2	2.08	199459410	22688	62.09	8660	9000	8620	11250	6070	8660	8791.45	1.13	943	8986	8822	8736	8572	8486	8780	8530	89	2590	500	6230	10	1	17873425	1580	15.79	0.65	12	0.13	560.00	13652.00	13150	20230626	-32.78	8620	20240416	2.55	10810	-18.22	20240105	8620	2.55	20240416	13150	-32.78	20230626	8620	2.55	20240416	1.00	N	044340	500	89 억	201111	N	N	N	N
83	20240416	150442	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8810	150	2	1.73	175126830	19932	54.55	8660	9000	8620	11250	6070	8660	8786.28	1.13	577	8986	8822	8736	8572	8486	8780	8530	89	2590	500	6230	10	1	17873425	1575	15.73	0.65	12	0.11	560.00	13652.00	13150	20230626	-33.00	8620	20240416	2.20	10810	-18.50	20240105	8620	2.20	20240416	13150	-33.00	20230626	8620	2.20	20240416	1.00	N	044340	500	89 억	201111	N	N	N	N
84	20240416	140441	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8900	240	2	2.77	162607330	18514	50.67	8660	9000	8620	11250	6070	8660	8783.01	1.13	628	8986	8822	8736	8572	8486	8780	8530	89	2590	500	6230	10	1	17873425	1591	15.89	0.65	12	0.10	560.00	13652.00	13150	20230626	-32.32	8620	20240416	3.25	10810	-17.67	20240105	8620	3.25	20240416	13150	-32.32	20230626	8620	3.25	20240416	1.00	N	044340	500	89 억	201111	N	N	N	N
85	20240416	130443	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8770	110	2	1.27	104567610	11965	32.74	8660	8800	8620	11250	6070	8660	8739.52	1.13	484	8986	8822	8736	8572	8486	8780	8530	89	2590	500	6230	10	1	17873425	1567	15.66	0.64	12	0.07	560.00	13652.00	13150	20230626	-33.31	8620	20240416	1.74	10810	-18.87	20240105	8620	1.74	20240416	13150	-33.31	20230626	8620	1.74	20240416	1.00	N	044340	500	89 억	201111	N	N	N	N
86	20240416	120445	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8750	90	2	1.04	86826750	9939	27.20	8660	8790	8620	11250	6070	8660	8736.04	1.13	33	8986	8822	8736	8572	8486	8780	8530	89	2590	500	6230	10	1	17873425	1564	15.62	0.64	12	0.06	560.00	13652.00	13150	20230626	-33.46	8620	20240416	1.51	10810	-19.06	20240105	8620	1.51	20240416	13150	-33.46	20230626	8620	1.51	20240416	1.00	N	044340	500	89 억	201111	N	N	N	N
87	20240416	110443	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8750	90	2	1.04	62453480	7151	19.57	8660	8790	8620	11250	6070	8660	8733.63	1.13	-45	8986	8822	8736	8572	8486	8780	8530	89	2590	500	6230	10	1	17873425	1564	15.62	0.64	12	0.04	560.00	13652.00	13150	20230626	-33.46	8620	20240416	1.51	10810	-19.06	20240105	8620	1.51	20240416	13150	-33.46	20230626	8620	1.51	20240416	1.00	N	044340	500	89 억	201111	N	N	N	N
88	20240416	100437	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8730	70	2	0.81	32462650	3731	10.21	8660	8730	8620	11250	6070	8660	8700.90	1.13	-189	8986	8822	8736	8572	8486	8780	8530	89	2590	500	6230	10	1	17873425	1560	15.59	0.64	12	0.02	560.00	13652.00	13150	20230626	-33.61	8620	20240416	1.28	10810	-19.24	20240105	8620	1.28	20240416	13150	-33.61	20230626	8620	1.28	20240416	1.00	N	044340	500	89 억	201111	N	N	N	N
89	20240416	090437	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8640	-20	5	-0.23	2006590	232	0.63	8660	8660	8640	11250	6070	8660	8648.60	1.13	-128	8986	8822	8736	8572	8486	8780	8530	89	2590	500	6230	10	1	17873425	1544	15.43	0.63	12	0.00	560.00	13652.00	13150	20230626	-34.30	8640	20240416	0.00	10810	-20.07	20240105	8640	0.00	20240416	13150	-34.30	20230626	8640	0.00	20240416	1.00	N	044340	500	89 억	201111	N	N	N	N
90	20240415	160436	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8660	-240	5	-2.70	316729270	36403	234.00	8900	8900	8650	11570	6230	8900	8700.67	1.17	-7751	8960	8930	8890	8860	8820	8910	8840	89	2670	500	6400	10	1	17873425	1548	15.46	0.63	12	0.20	560.00	13652.00	13150	20230626	-34.14	8650	20240415	0.12	10810	-19.89	20240105	8650	0.12	20240415	13150	-34.14	20230626	8650	0.12	20240415	1.00	N	044340	500	89 억	208866	N	N	N	N
91	20240415	150441	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8700	-200	5	-2.25	289360350	33245	213.70	8900	8900	8650	11570	6230	8900	8703.88	1.17	-7315	8960	8930	8890	8860	8820	8910	8840	89	2670	500	6400	10	1	17873425	1555	15.54	0.64	12	0.19	560.00	13652.00	13150	20230626	-33.84	8650	20240415	0.58	10810	-19.52	20240105	8650	0.58	20240415	13150	-33.84	20230626	8650	0.58	20240415	1.00	N	044340	500	89 억	208866	N	N	N	N
92	20240415	140435	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8710	-190	5	-2.13	286560010	32923	211.63	8900	8900	8650	11570	6230	8900	8703.95	1.17	-7266	8960	8930	8890	8860	8820	8910	8840	89	2670	500	6400	10	1	17873425	1557	15.55	0.64	12	0.18	560.00	13652.00	13150	20230626	-33.76	8650	20240415	0.69	10810	-19.43	20240105	8650	0.69	20240415	13150	-33.76	20230626	8650	0.69	20240415	1.00	N	044340	500	89 억	208866	N	N	N	N
93	20240415	130433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8700	-200	5	-2.25	256351960	29437	189.22	8900	8900	8650	11570	6230	8900	8708.49	1.17	-7134	8960	8930	8890	8860	8820	8910	8840	89	2670	500	6400	10	1	17873425	1555	15.54	0.64	12	0.16	560.00	13652.00	13150	20230626	-33.84	8650	20240415	0.58	10810	-19.52	20240105	8650	0.58	20240415	13150	-33.84	20230626	8650	0.58	20240415	1.00	N	044340	500	89 억	208866	N	N	N	N
94	20240415	120438	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8670	-230	5	-2.58	220472130	25299	162.62	8900	8900	8650	11570	6230	8900	8714.66	1.17	-6220	8960	8930	8890	8860	8820	8910	8840	89	2670	500	6400	10	1	17873425	1550	15.48	0.64	12	0.14	560.00	13652.00	13150	20230626	-34.07	8650	20240415	0.23	10810	-19.80	20240105	8650	0.23	20240415	13150	-34.07	20230626	8650	0.23	20240415	1.00	N	044340	500	89 억	208866	N	N	N	N
95	20240415	110438	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8680	-220	5	-2.47	187142820	21449	137.87	8900	8900	8650	11570	6230	8900	8725.01	1.17	-5655	8960	8930	8890	8860	8820	8910	8840	89	2670	500	6400	10	1	17873425	1551	15.50	0.64	12	0.12	560.00	13652.00	13150	20230626	-33.99	8650	20240415	0.35	10810	-19.70	20240105	8650	0.35	20240415	13150	-33.99	20230626	8650	0.35	20240415	1.00	N	044340	500	89 억	208866	N	N	N	N
96	20240415	100437	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8700	-200	5	-2.25	117317670	13400	86.13	8900	8900	8690	11570	6230	8900	8755.05	1.17	-4070	8960	8930	8890	8860	8820	8910	8840	89	2670	500	6400	10	1	17873425	1555	15.54	0.64	12	0.07	560.00	13652.00	13150	20230626	-33.84	8690	20240415	0.12	10810	-19.52	20240105	8690	0.12	20240415	13150	-33.84	20230626	8690	0.12	20240415	1.00	N	044340	500	89 억	208866	N	N	N	N
97	20240415	090439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	-70	5	-0.79	14147030	1602	10.30	8900	8900	8800	11570	6230	8900	8830.86	1.17	-1071	8960	8930	8890	8860	8820	8910	8840	89	2670	500	6400	10	1	17873425	1578	15.77	0.65	12	0.01	560.00	13652.00	13150	20230626	-32.85	8730	20231024	1.15	10810	-18.32	20240105	8800	0.34	20240415	13150	-32.85	20230626	8730	1.15	20231024	1.00	N	044340	500	89 억	208866	N	N	N	N
98	20240412	160436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-20	5	-0.22	137797710	15506	62.12	8910	8920	8850	11590	6250	8920	8886.73	1.18	-1207	9093	9006	8953	8866	8813	8980	8840	89	2670	500	6420	10	1	17873425	1591	15.89	0.65	12	0.09	560.00	13652.00	13150	20230626	-32.32	8730	20231024	1.95	10810	-17.67	20240105	8850	0.56	20240412	13150	-32.32	20230626	8730	1.95	20231024	0.99	N	044340	500	89 억	210075	N	N	N	N
99	20240412	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-20	5	-0.22	131065900	14749	59.09	8910	8920	8850	11590	6250	8920	8886.43	1.18	-1186	9093	9006	8953	8866	8813	8980	8840	89	2670	500	6420	10	1	17873425	1591	15.89	0.65	12	0.08	560.00	13652.00	13150	20230626	-32.32	8730	20231024	1.95	10810	-17.67	20240105	8850	0.56	20240412	13150	-32.32	20230626	8730	1.95	20231024	0.99	N	044340	500	89 억	210075	N	N	N	N
100	20240412	140436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	-30	5	-0.34	111296040	12526	50.18	8910	8920	8850	11590	6250	8920	8885.20	1.18	-1028	9093	9006	8953	8866	8813	8980	8840	89	2670	500	6420	10	1	17873425	1589	15.88	0.65	12	0.07	560.00	13652.00	13150	20230626	-32.40	8730	20231024	1.83	10810	-17.76	20240105	8850	0.45	20240412	13150	-32.40	20230626	8730	1.83	20231024	0.99	N	044340	500	89 억	210075	N	N	N	N
101	20240412	130432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-20	5	-0.22	52009030	5841	23.40	8910	8920	8850	11590	6250	8920	8904.13	1.18	-1028	9093	9006	8953	8866	8813	8980	8840	89	2670	500	6420	10	1	17873425	1591	15.89	0.65	12	0.03	560.00	13652.00	13150	20230626	-32.32	8730	20231024	1.95	10810	-17.67	20240105	8850	0.56	20240412	13150	-32.32	20230626	8730	1.95	20231024	0.99	N	044340	500	89 억	210075	N	N	N	N
102	20240412	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-20	5	-0.22	44451100	4992	20.00	8910	8920	8850	11590	6250	8920	8904.47	1.18	-1028	9093	9006	8953	8866	8813	8980	8840	89	2670	500	6420	10	1	17873425	1591	15.89	0.65	12	0.03	560.00	13652.00	13150	20230626	-32.32	8730	20231024	1.95	10810	-17.67	20240105	8850	0.56	20240412	13150	-32.32	20230626	8730	1.95	20231024	0.99	N	044340	500	89 억	210075	N	N	N	N
103	20240412	110432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-10	5	-0.11	39708950	4460	17.87	8910	8920	8850	11590	6250	8920	8903.35	1.18	-1028	9093	9006	8953	8866	8813	8980	8840	89	2670	500	6420	10	1	17873425	1593	15.91	0.65	12	0.02	560.00	13652.00	13150	20230626	-32.24	8730	20231024	2.06	10810	-17.58	20240105	8850	0.68	20240412	13150	-32.24	20230626	8730	2.06	20231024	0.99	N	044340	500	89 억	210075	N	N	N	N
104	20240412	100433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-10	5	-0.11	25095340	2821	11.30	8910	8920	8850	11590	6250	8920	8895.90	1.18	-1026	9093	9006	8953	8866	8813	8980	8840	89	2670	500	6420	10	1	17873425	1593	15.91	0.65	12	0.02	560.00	13652.00	13150	20230626	-32.24	8730	20231024	2.06	10810	-17.58	20240105	8850	0.68	20240412	13150	-32.24	20230626	8730	2.06	20231024	0.99	N	044340	500	89 억	210075	N	N	N	N
105	20240412	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-10	5	-0.11	1843580	207	0.83	8910	8910	8900	11590	6250	8920	8906.18	1.18	-12	9093	9006	8953	8866	8813	8980	8840	89	2670	500	6420	10	1	17873425	1593	15.91	0.65	12	0.00	560.00	13652.00	13150	20230626	-32.24	8730	20231024	2.06	10810	-17.58	20240105	8890	0.22	20240312	13150	-32.24	20230626	8730	2.06	20231024	0.99	N	044340	500	89 억	210075	N	N	N	N
106	20240411	160430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	-110	5	-1.22	222997960	24960	191.26	9030	9040	8900	11730	6330	9030	8934.27	1.20	-3541	9156	9092	9056	8992	8956	9075	8975	89	2700	500	6500	10	1	17873425	1594	15.93	0.65	12	0.14	560.00	13652.00	13150	20230626	-32.17	8730	20231024	2.18	10810	-17.48	20240105	8890	0.34	20240312	13150	-32.17	20230626	8730	2.18	20231024	0.99	N	044340	500	89 억	213632	N	N	N	N
107	20240411	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-90	5	-1.00	201408340	22540	172.72	9030	9040	8900	11730	6330	9030	8935.60	1.20	-3398	9156	9092	9056	8992	8956	9075	8975	89	2700	500	6500	10	1	17873425	1598	15.96	0.65	12	0.13	560.00	13652.00	13150	20230626	-32.02	8730	20231024	2.41	10810	-17.30	20240105	8890	0.56	20240312	13150	-32.02	20230626	8730	2.41	20231024	0.99	N	044340	500	89 억	213632	N	N	N	N
108	20240411	140435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-90	5	-1.00	195110510	21835	167.32	9030	9040	8900	11730	6330	9030	8935.68	1.20	-3398	9156	9092	9056	8992	8956	9075	8975	89	2700	500	6500	10	1	17873425	1598	15.96	0.65	12	0.12	560.00	13652.00	13150	20230626	-32.02	8730	20231024	2.41	10810	-17.30	20240105	8890	0.56	20240312	13150	-32.02	20230626	8730	2.41	20231024	0.99	N	044340	500	89 억	213632	N	N	N	N
109	20240411	130427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	-100	5	-1.11	175418660	19627	150.40	9030	9040	8900	11730	6330	9030	8937.62	1.20	-3155	9156	9092	9056	8992	8956	9075	8975	89	2700	500	6500	10	1	17873425	1596	15.95	0.65	12	0.11	560.00	13652.00	13150	20230626	-32.09	8730	20231024	2.29	10810	-17.39	20240105	8890	0.45	20240312	13150	-32.09	20230626	8730	2.29	20231024	0.99	N	044340	500	89 억	213632	N	N	N	N
110	20240411	120434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-90	5	-1.00	139126970	15557	119.21	9030	9040	8910	11730	6330	9030	8943.05	1.20	-2836	9156	9092	9056	8992	8956	9075	8975	89	2700	500	6500	10	1	17873425	1598	15.96	0.65	12	0.09	560.00	13652.00	13150	20230626	-32.02	8730	20231024	2.41	10810	-17.30	20240105	8890	0.56	20240312	13150	-32.02	20230626	8730	2.41	20231024	0.99	N	044340	500	89 억	213632	N	N	N	N
111	20240411	110430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-120	5	-1.33	122693460	13715	105.10	9030	9040	8910	11730	6330	9030	8945.93	1.20	-2425	9156	9092	9056	8992	8956	9075	8975	89	2700	500	6500	10	1	17873425	1593	15.91	0.65	12	0.08	560.00	13652.00	13150	20230626	-32.24	8730	20231024	2.06	10810	-17.58	20240105	8890	0.22	20240312	13150	-32.24	20230626	8730	2.06	20231024	0.99	N	044340	500	89 억	213632	N	N	N	N
112	20240411	100435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-80	5	-0.89	80028460	8932	68.44	9030	9040	8910	11730	6330	9030	8959.75	1.20	-2005	9156	9092	9056	8992	8956	9075	8975	89	2700	500	6500	10	1	17873425	1600	15.98	0.66	12	0.05	560.00	13652.00	13150	20230626	-31.94	8730	20231024	2.52	10810	-17.21	20240105	8890	0.67	20240312	13150	-31.94	20230626	8730	2.52	20231024	0.99	N	044340	500	89 억	213632	N	N	N	N
113	20240411	090432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-40	5	-0.44	13782090	1531	11.73	9030	9040	8990	11730	6330	9030	9002.02	1.20	-897	9156	9092	9056	8992	8956	9075	8975	89	2700	500	6500	10	1	17873425	1607	16.05	0.66	12	0.01	560.00	13652.00	13150	20230626	-31.63	8730	20231024	2.98	10810	-16.84	20240105	8890	1.12	20240312	13150	-31.63	20230626	8730	2.98	20231024	0.99	N	044340	500	89 억	213632	N	N	N	N
114	20240409	160426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-20	5	-0.22	116609810	12900	59.29	9050	9120	9020	11760	6340	9050	9039.52	1.21	-3221	9176	9112	9066	9002	8956	9090	8980	89	2710	500	6510	10	1	17873425	1614	16.12	0.66	12	0.07	560.00	13652.00	13150	20230626	-31.33	8730	20231024	3.44	10810	-16.47	20240105	8890	1.57	20240312	13150	-31.33	20230626	8730	3.44	20231024	0.99	N	044340	500	89 억	216854	N	N	N	N
115	20240409	150428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-10	5	-0.11	109539030	12117	55.69	9050	9120	9020	11760	6340	9050	9040.11	1.21	-3132	9176	9112	9066	9002	8956	9090	8980	89	2710	500	6510	10	1	17873425	1616	16.14	0.66	12	0.07	560.00	13652.00	13150	20230626	-31.25	8730	20231024	3.55	10810	-16.37	20240105	8890	1.69	20240312	13150	-31.25	20230626	8730	3.55	20231024	0.99	N	044340	500	89 억	216854	N	N	N	N
116	20240409	140431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-10	5	-0.11	92537080	10235	47.04	9050	9120	9020	11760	6340	9050	9041.24	1.21	-2150	9176	9112	9066	9002	8956	9090	8980	89	2710	500	6510	10	1	17873425	1616	16.14	0.66	12	0.06	560.00	13652.00	13150	20230626	-31.25	8730	20231024	3.55	10810	-16.37	20240105	8890	1.69	20240312	13150	-31.25	20230626	8730	3.55	20231024	0.99	N	044340	500	89 억	216854	N	N	N	N
117	20240409	130426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-10	5	-0.11	77707040	8593	39.49	9050	9120	9020	11760	6340	9050	9043.06	1.21	-656	9176	9112	9066	9002	8956	9090	8980	89	2710	500	6510	10	1	17873425	1616	16.14	0.66	12	0.05	560.00	13652.00	13150	20230626	-31.25	8730	20231024	3.55	10810	-16.37	20240105	8890	1.69	20240312	13150	-31.25	20230626	8730	3.55	20231024	0.99	N	044340	500	89 억	216854	N	N	N	N
118	20240409	120429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-20	5	-0.22	72384970	8004	36.78	9050	9120	9020	11760	6340	9050	9043.60	1.21	-361	9176	9112	9066	9002	8956	9090	8980	89	2710	500	6510	10	1	17873425	1614	16.12	0.66	12	0.04	560.00	13652.00	13150	20230626	-31.33	8730	20231024	3.44	10810	-16.47	20240105	8890	1.57	20240312	13150	-31.33	20230626	8730	3.44	20231024	0.99	N	044340	500	89 억	216854	N	N	N	N
119	20240409	110427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-10	5	-0.11	54288630	6000	27.57	9050	9120	9020	11760	6340	9050	9048.10	1.21	797	9176	9112	9066	9002	8956	9090	8980	89	2710	500	6510	10	1	17873425	1616	16.14	0.66	12	0.03	560.00	13652.00	13150	20230626	-31.25	8730	20231024	3.55	10810	-16.37	20240105	8890	1.69	20240312	13150	-31.25	20230626	8730	3.55	20231024	0.99	N	044340	500	89 억	216854	N	N	N	N
120	20240409	100424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	0	3	0.00	39379960	4350	19.99	9050	9120	9020	11760	6340	9050	9052.86	1.21	925	9176	9112	9066	9002	8956	9090	8980	89	2710	500	6510	10	1	17873425	1618	16.16	0.66	12	0.02	560.00	13652.00	13150	20230626	-31.18	8730	20231024	3.67	10810	-16.28	20240105	8890	1.80	20240312	13150	-31.18	20230626	8730	3.67	20231024	0.99	N	044340	500	89 억	216854	N	N	N	N
121	20240409	090432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-30	5	-0.33	3592980	398	1.83	9050	9050	9020	11760	6340	9050	9027.59	1.21	27	9176	9112	9066	9002	8956	9090	8980	89	2710	500	6510	10	1	17873425	1612	16.11	0.66	12	0.00	560.00	13652.00	13150	20230626	-31.41	8730	20231024	3.32	10810	-16.56	20240105	8890	1.46	20240312	13150	-31.41	20230626	8730	3.32	20231024	0.99	N	044340	500	89 억	216854	N	N	N	N
122	20240408	160422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-70	5	-0.77	196554310	21723	145.09	9130	9130	9020	11850	6390	9120	9048.19	1.24	-3913	9240	9180	9140	9080	9040	9160	9060	89	2730	500	6560	10	1	17873425	1618	16.16	0.66	12	0.12	560.00	13652.00	13150	20230626	-31.18	8730	20231024	3.67	10810	-16.28	20240105	8890	1.80	20240312	13150	-31.18	20230626	8730	3.67	20231024	0.99	N	044340	500	89 억	220749	N	N	N	N
123	20240408	150428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-70	5	-0.77	189437660	20936	139.83	9130	9130	9020	11850	6390	9120	9048.42	1.24	-3898	9240	9180	9140	9080	9040	9160	9060	89	2730	500	6560	10	1	17873425	1618	16.16	0.66	12	0.12	560.00	13652.00	13150	20230626	-31.18	8730	20231024	3.67	10810	-16.28	20240105	8890	1.80	20240312	13150	-31.18	20230626	8730	3.67	20231024	0.99	N	044340	500	89 억	220749	N	N	N	N
124	20240408	140429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-70	5	-0.77	162405080	17945	119.86	9130	9130	9020	11850	6390	9120	9050.16	1.24	-2950	9240	9180	9140	9080	9040	9160	9060	89	2730	500	6560	10	1	17873425	1618	16.16	0.66	12	0.10	560.00	13652.00	13150	20230626	-31.18	8730	20231024	3.67	10810	-16.28	20240105	8890	1.80	20240312	13150	-31.18	20230626	8730	3.67	20231024	0.99	N	044340	500	89 억	220749	N	N	N	N
125	20240408	130426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-70	5	-0.77	155519940	17184	114.77	9130	9130	9020	11850	6390	9120	9050.28	1.24	-2465	9240	9180	9140	9080	9040	9160	9060	89	2730	500	6560	10	1	17873425	1618	16.16	0.66	12	0.10	560.00	13652.00	13150	20230626	-31.18	8730	20231024	3.67	10810	-16.28	20240105	8890	1.80	20240312	13150	-31.18	20230626	8730	3.67	20231024	0.99	N	044340	500	89 억	220749	N	N	N	N
126	20240408	120428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-80	5	-0.88	130992940	14469	96.64	9130	9130	9020	11850	6390	9120	9053.35	1.24	-2053	9240	9180	9140	9080	9040	9160	9060	89	2730	500	6560	10	1	17873425	1616	16.14	0.66	12	0.08	560.00	13652.00	13150	20230626	-31.25	8730	20231024	3.55	10810	-16.37	20240105	8890	1.69	20240312	13150	-31.25	20230626	8730	3.55	20231024	0.99	N	044340	500	89 억	220749	N	N	N	N
127	20240408	110429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-80	5	-0.88	86671120	9562	63.87	9130	9130	9020	11850	6390	9120	9064.12	1.24	-1168	9240	9180	9140	9080	9040	9160	9060	89	2730	500	6560	10	1	17873425	1616	16.14	0.66	12	0.05	560.00	13652.00	13150	20230626	-31.25	8730	20231024	3.55	10810	-16.37	20240105	8890	1.69	20240312	13150	-31.25	20230626	8730	3.55	20231024	0.99	N	044340	500	89 억	220749	N	N	N	N
128	20240408	100424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	-30	5	-0.33	51571890	5681	37.94	9130	9130	9020	11850	6390	9120	9077.96	1.24	-913	9240	9180	9140	9080	9040	9160	9060	89	2730	500	6560	10	1	17873425	1625	16.23	0.67	12	0.03	560.00	13652.00	13150	20230626	-30.87	8730	20231024	4.12	10810	-15.91	20240105	8890	2.25	20240312	13150	-30.87	20230626	8730	4.12	20231024	0.99	N	044340	500	89 억	220749	N	N	N	N
129	20240408	090428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-10	5	-0.11	6711850	737	4.92	9130	9130	9100	11850	6390	9120	9106.99	1.24	-255	9240	9180	9140	9080	9040	9160	9060	89	2730	500	6560	10	1	17873425	1628	16.27	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.72	8730	20231024	4.35	10810	-15.73	20240105	8890	2.47	20240312	13150	-30.72	20230626	8730	4.35	20231024	0.99	N	044340	500	89 억	220749	N	N	N	N
130	20240405	160428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-60	5	-0.65	134974910	14785	127.11	9190	9200	9100	11930	6430	9180	9129.21	1.26	-5000	9260	9220	9180	9140	9100	9240	9160	89	2750	500	6600	10	1	17873425	1630	16.29	0.67	12	0.08	560.00	13652.00	13150	20230626	-30.65	8730	20231024	4.47	10810	-15.63	20240105	8890	2.59	20240312	13150	-30.65	20230626	8730	4.47	20231024	1.00	N	044340	500	89 억	225597	N	N	N	N
131	20240405	150425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-50	5	-0.54	119552930	13094	112.57	9190	9200	9100	11930	6430	9180	9130.36	1.26	-4711	9260	9220	9180	9140	9100	9240	9160	89	2750	500	6600	10	1	17873425	1632	16.30	0.67	12	0.07	560.00	13652.00	13150	20230626	-30.57	8730	20231024	4.58	10810	-15.54	20240105	8890	2.70	20240312	13150	-30.57	20230626	8730	4.58	20231024	1.00	N	044340	500	89 억	225597	N	N	N	N
132	20240405	140423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-50	5	-0.54	108028210	11832	101.72	9190	9200	9100	11930	6430	9180	9130.17	1.26	-4095	9260	9220	9180	9140	9100	9240	9160	89	2750	500	6600	10	1	17873425	1632	16.30	0.67	12	0.07	560.00	13652.00	13150	20230626	-30.57	8730	20231024	4.58	10810	-15.54	20240105	8890	2.70	20240312	13150	-30.57	20230626	8730	4.58	20231024	1.00	N	044340	500	89 억	225597	N	N	N	N
133	20240405	130424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-50	5	-0.54	99482310	10896	93.67	9190	9200	9100	11930	6430	9180	9130.17	1.26	-3894	9260	9220	9180	9140	9100	9240	9160	89	2750	500	6600	10	1	17873425	1632	16.30	0.67	12	0.06	560.00	13652.00	13150	20230626	-30.57	8730	20231024	4.58	10810	-15.54	20240105	8890	2.70	20240312	13150	-30.57	20230626	8730	4.58	20231024	1.00	N	044340	500	89 억	225597	N	N	N	N
134	20240405	120424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-40	5	-0.44	76297120	8354	71.82	9190	9200	9100	11930	6430	9180	9133.00	1.26	-2627	9260	9220	9180	9140	9100	9240	9160	89	2750	500	6600	10	1	17873425	1634	16.32	0.67	12	0.05	560.00	13652.00	13150	20230626	-30.49	8730	20231024	4.70	10810	-15.45	20240105	8890	2.81	20240312	13150	-30.49	20230626	8730	4.70	20231024	1.00	N	044340	500	89 억	225597	N	N	N	N
135	20240405	110426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-60	5	-0.65	54516550	5974	51.36	9190	9200	9100	11930	6430	9180	9125.64	1.26	-1505	9260	9220	9180	9140	9100	9240	9160	89	2750	500	6600	10	1	17873425	1630	16.29	0.67	12	0.03	560.00	13652.00	13150	20230626	-30.65	8730	20231024	4.47	10810	-15.63	20240105	8890	2.59	20240312	13150	-30.65	20230626	8730	4.47	20231024	1.00	N	044340	500	89 억	225597	N	N	N	N
136	20240405	100354	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-20	5	-0.22	34870660	3823	32.87	9190	9200	9100	11930	6430	9180	9121.28	1.26	208	9260	9220	9180	9140	9100	9240	9160	89	2750	500	6600	10	1	17873425	1637	16.36	0.67	12	0.02	560.00	13652.00	13150	20230626	-30.34	8730	20231024	4.93	10810	-15.26	20240105	8890	3.04	20240312	13150	-30.34	20230626	8730	4.93	20231024	1.00	N	044340	500	89 억	225597	N	N	N	N
137	20240405	090421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-40	5	-0.44	3567210	390	3.35	9190	9200	9140	11930	6430	9180	9146.69	1.26	-273	9260	9220	9180	9140	9100	9240	9160	89	2750	500	6600	10	1	17873425	1634	16.32	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.49	8730	20231024	4.70	10810	-15.45	20240105	8890	2.81	20240312	13150	-30.49	20230626	8730	4.70	20231024	1.00	N	044340	500	89 억	225597	N	N	N	N
138	20240404	160420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-20	5	-0.22	106579820	11632	49.57	9170	9220	9140	11960	6440	9200	9162.64	1.28	-3908	9333	9266	9183	9116	9033	9225	9075	89	2760	500	6620	10	1	17873425	1641	16.39	0.67	12	0.07	560.00	13652.00	13150	20230626	-30.19	8730	20231024	5.15	10810	-15.08	20240105	8890	3.26	20240312	13150	-30.19	20230626	8730	5.15	20231024	1.02	N	044340	500	89 억	229506	N	N	N	N
139	20240404	150419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-40	5	-0.43	93995580	10258	43.72	9170	9220	9140	11960	6440	9200	9163.15	1.28	-3565	9333	9266	9183	9116	9033	9225	9075	89	2760	500	6620	10	1	17873425	1637	16.36	0.67	12	0.06	560.00	13652.00	13150	20230626	-30.34	8730	20231024	4.93	10810	-15.26	20240105	8890	3.04	20240312	13150	-30.34	20230626	8730	4.93	20231024	1.02	N	044340	500	89 억	229506	N	N	N	N
140	20240404	140420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-50	5	-0.54	89217360	9736	41.49	9170	9220	9140	11960	6440	9200	9163.66	1.28	-3413	9333	9266	9183	9116	9033	9225	9075	89	2760	500	6620	10	1	17873425	1635	16.34	0.67	12	0.05	560.00	13652.00	13150	20230626	-30.42	8730	20231024	4.81	10810	-15.36	20240105	8890	2.92	20240312	13150	-30.42	20230626	8730	4.81	20231024	1.02	N	044340	500	89 억	229506	N	N	N	N
141	20240404	130417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-50	5	-0.54	71163400	7763	33.08	9170	9220	9140	11960	6440	9200	9167.00	1.28	-2588	9333	9266	9183	9116	9033	9225	9075	89	2760	500	6620	10	1	17873425	1635	16.34	0.67	12	0.04	560.00	13652.00	13150	20230626	-30.42	8730	20231024	4.81	10810	-15.36	20240105	8890	2.92	20240312	13150	-30.42	20230626	8730	4.81	20231024	1.02	N	044340	500	89 억	229506	N	N	N	N
142	20240404	120418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9160	-40	5	-0.43	42665740	4648	19.81	9170	9220	9160	11960	6440	9200	9179.38	1.28	-1994	9333	9266	9183	9116	9033	9225	9075	89	2760	500	6620	10	1	17873425	1637	16.36	0.67	12	0.03	560.00	13652.00	13150	20230626	-30.34	8730	20231024	4.93	10810	-15.26	20240105	8890	3.04	20240312	13150	-30.34	20230626	8730	4.93	20231024	1.02	N	044340	500	89 억	229506	N	N	N	N
143	20240404	110418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-10	5	-0.11	22482540	2447	10.43	9170	9220	9170	11960	6440	9200	9187.80	1.28	-684	9333	9266	9183	9116	9033	9225	9075	89	2760	500	6620	10	1	17873425	1643	16.41	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.11	8730	20231024	5.27	10810	-14.99	20240105	8890	3.37	20240312	13150	-30.11	20230626	8730	5.27	20231024	1.02	N	044340	500	89 억	229506	N	N	N	N
144	20240404	100418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-20	5	-0.22	10056770	1094	4.66	9170	9220	9170	11960	6440	9200	9192.66	1.28	-229	9333	9266	9183	9116	9033	9225	9075	89	2760	500	6620	10	1	17873425	1641	16.39	0.67	12	0.01	560.00	13652.00	13150	20230626	-30.19	8730	20231024	5.15	10810	-15.08	20240105	8890	3.26	20240312	13150	-30.19	20230626	8730	5.15	20231024	1.02	N	044340	500	89 억	229506	N	N	N	N
145	20240404	090419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-10	5	-0.11	1773230	193	0.82	9170	9210	9170	11960	6440	9200	9187.72	1.28	158	9333	9266	9183	9116	9033	9225	9075	89	2760	500	6620	10	1	17873425	1643	16.41	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.11	8730	20231024	5.27	10810	-14.99	20240105	8890	3.37	20240312	13150	-30.11	20230626	8730	5.27	20231024	1.02	N	044340	500	89 억	229506	N	N	N	N
146	20240403	160419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	-50	5	-0.54	214737000	23465	95.41	9250	9250	9100	12020	6480	9250	9151.37	1.31	-4183	9463	9356	9293	9186	9123	9325	9155	89	2770	500	6660	10	1	17873425	1644	16.43	0.67	12	0.13	560.00	13652.00	13150	20230626	-30.04	8730	20231024	5.38	10810	-14.89	20240105	8890	3.49	20240312	13150	-30.04	20230626	8730	5.38	20231024	1.02	N	044340	500	89 억	233524	N	N	N	N
147	20240403	150417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-40	5	-0.43	200558940	21927	89.16	9250	9250	9100	12020	6480	9250	9146.67	1.31	-3459	9463	9356	9293	9186	9123	9325	9155	89	2770	500	6660	10	1	17873425	1646	16.45	0.67	12	0.12	560.00	13652.00	13150	20230626	-29.96	8730	20231024	5.50	10810	-14.80	20240105	8890	3.60	20240312	13150	-29.96	20230626	8730	5.50	20231024	1.02	N	044340	500	89 억	233524	N	N	N	N
148	20240403	140415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-60	5	-0.65	186025780	20350	82.75	9250	9250	9100	12020	6480	9250	9141.32	1.31	-3610	9463	9356	9293	9186	9123	9325	9155	89	2770	500	6660	10	1	17873425	1643	16.41	0.67	12	0.11	560.00	13652.00	13150	20230626	-30.11	8730	20231024	5.27	10810	-14.99	20240105	8890	3.37	20240312	13150	-30.11	20230626	8730	5.27	20231024	1.02	N	044340	500	89 억	233524	N	N	N	N
149	20240403	130416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-120	5	-1.30	156180770	17088	69.48	9250	9250	9100	12020	6480	9250	9139.79	1.31	-3562	9463	9356	9293	9186	9123	9325	9155	89	2770	500	6660	10	1	17873425	1632	16.30	0.67	12	0.10	560.00	13652.00	13150	20230626	-30.57	8730	20231024	4.58	10810	-15.54	20240105	8890	2.70	20240312	13150	-30.57	20230626	8730	4.58	20231024	1.02	N	044340	500	89 억	233524	N	N	N	N
150	20240403	120417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-130	5	-1.41	135946060	14871	60.47	9250	9250	9100	12020	6480	9250	9141.69	1.31	-2944	9463	9356	9293	9186	9123	9325	9155	89	2770	500	6660	10	1	17873425	1630	16.29	0.67	12	0.08	560.00	13652.00	13150	20230626	-30.65	8730	20231024	4.47	10810	-15.63	20240105	8890	2.59	20240312	13150	-30.65	20230626	8730	4.47	20231024	1.02	N	044340	500	89 억	233524	N	N	N	N
151	20240403	110416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-120	5	-1.30	93141790	10173	41.37	9250	9250	9130	12020	6480	9250	9155.78	1.31	-3409	9463	9356	9293	9186	9123	9325	9155	89	2770	500	6660	10	1	17873425	1632	16.30	0.67	12	0.06	560.00	13652.00	13150	20230626	-30.57	8730	20231024	4.58	10810	-15.54	20240105	8890	2.70	20240312	13150	-30.57	20230626	8730	4.58	20231024	1.02	N	044340	500	89 억	233524	N	N	N	N
152	20240403	100417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-100	5	-1.08	78065120	8523	34.66	9250	9250	9130	12020	6480	9250	9159.35	1.31	-2485	9463	9356	9293	9186	9123	9325	9155	89	2770	500	6660	10	1	17873425	1635	16.34	0.67	12	0.05	560.00	13652.00	13150	20230626	-30.42	8730	20231024	4.81	10810	-15.36	20240105	8890	2.92	20240312	13150	-30.42	20230626	8730	4.81	20231024	1.02	N	044340	500	89 억	233524	N	N	N	N
153	20240403	090417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-60	5	-0.65	6260000	681	2.77	9250	9250	9170	12020	6480	9250	9192.36	1.31	-109	9463	9356	9293	9186	9123	9325	9155	89	2770	500	6660	10	1	17873425	1643	16.41	0.67	12	0.00	560.00	13652.00	13150	20230626	-30.11	8730	20231024	5.27	10810	-14.99	20240105	8890	3.37	20240312	13150	-30.11	20230626	8730	5.27	20231024	1.02	N	044340	500	89 억	233524	N	N	N	N
154	20240402	160408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-120	5	-1.28	227232320	24451	107.69	9370	9400	9230	12180	6560	9370	9293.65	1.32	-2956	9523	9446	9313	9236	9103	9485	9275	89	2810	500	6740	10	1	17873425	1653	16.52	0.68	12	0.14	560.00	13652.00	13150	20230626	-29.66	8730	20231024	5.96	10810	-14.43	20240105	8890	4.05	20240312	13150	-29.66	20230626	8730	5.96	20231024	1.00	N	044340	500	89 억	236440	N	N	N	N
155	20240402	150415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-120	5	-1.28	214737400	23099	101.73	9370	9400	9230	12180	6560	9370	9296.39	1.32	-3186	9523	9446	9313	9236	9103	9485	9275	89	2810	500	6740	10	1	17873425	1653	16.52	0.68	12	0.13	560.00	13652.00	13150	20230626	-29.66	8730	20231024	5.96	10810	-14.43	20240105	8890	4.05	20240312	13150	-29.66	20230626	8730	5.96	20231024	1.00	N	044340	500	89 억	236440	N	N	N	N
156	20240402	140416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-90	5	-0.96	137273560	14737	64.90	9370	9400	9270	12180	6560	9370	9314.89	1.32	-1520	9523	9446	9313	9236	9103	9485	9275	89	2810	500	6740	10	1	17873425	1659	16.57	0.68	12	0.08	560.00	13652.00	13150	20230626	-29.43	8730	20231024	6.30	10810	-14.15	20240105	8890	4.39	20240312	13150	-29.43	20230626	8730	6.30	20231024	1.00	N	044340	500	89 억	236440	N	N	N	N
157	20240402	130410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-80	5	-0.85	130422320	13999	61.65	9370	9400	9270	12180	6560	9370	9316.55	1.32	-1400	9523	9446	9313	9236	9103	9485	9275	89	2810	500	6740	10	1	17873425	1660	16.59	0.68	12	0.08	560.00	13652.00	13150	20230626	-29.35	8730	20231024	6.41	10810	-14.06	20240105	8890	4.50	20240312	13150	-29.35	20230626	8730	6.41	20231024	1.00	N	044340	500	89 억	236440	N	N	N	N
158	20240402	120409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-50	5	-0.53	109349070	11730	51.66	9370	9400	9270	12180	6560	9370	9322.17	1.32	-826	9523	9446	9313	9236	9103	9485	9275	89	2810	500	6740	10	1	17873425	1666	16.64	0.68	12	0.07	560.00	13652.00	13150	20230626	-29.13	8730	20231024	6.76	10810	-13.78	20240105	8890	4.84	20240312	13150	-29.13	20230626	8730	6.76	20231024	1.00	N	044340	500	89 억	236440	N	N	N	N
159	20240402	110411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	-60	5	-0.64	105546010	11321	49.86	9370	9400	9270	12180	6560	9370	9323.03	1.32	-873	9523	9446	9313	9236	9103	9485	9275	89	2810	500	6740	10	1	17873425	1664	16.62	0.68	12	0.06	560.00	13652.00	13150	20230626	-29.20	8730	20231024	6.64	10810	-13.88	20240105	8890	4.72	20240312	13150	-29.20	20230626	8730	6.64	20231024	1.00	N	044340	500	89 억	236440	N	N	N	N
160	20240402	100411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	20	2	0.21	58518160	6262	27.58	9370	9400	9280	12180	6560	9370	9344.96	1.32	30	9523	9446	9313	9236	9103	9485	9275	89	2810	500	6740	10	1	17873425	1678	16.77	0.69	12	0.04	560.00	13652.00	13150	20230626	-28.59	8730	20231024	7.56	10810	-13.14	20240105	8890	5.62	20240312	13150	-28.59	20230626	8730	7.56	20231024	1.00	N	044340	500	89 억	236440	N	N	N	N
161	20240402	090410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	20	2	0.21	5571440	594	2.62	9370	9400	9370	12180	6560	9370	9379.53	1.32	23	9523	9446	9313	9236	9103	9485	9275	89	2810	500	6740	10	1	17873425	1678	16.77	0.69	12	0.00	560.00	13652.00	13150	20230626	-28.59	8730	20231024	7.56	10810	-13.14	20240105	8890	5.62	20240312	13150	-28.59	20230626	8730	7.56	20231024	1.00	N	044340	500	89 억	236440	N	N	N	N
162	20240401	160408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	70	2	0.75	211040350	22699	12.01	9300	9390	9180	12090	6510	9300	9297.33	1.30	4142	10013	9656	9443	9086	8873	9550	8980	89	2790	500	6690	10	1	17873425	1675	16.73	0.69	12	0.13	560.00	13652.00	13150	20230626	-28.75	8730	20231024	7.33	10810	-13.32	20240105	8890	5.40	20240312	13150	-28.75	20230626	8730	7.33	20231024	0.99	N	044340	500	89 억	232120	N	N	N	N
163	20240401	150410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	70	2	0.75	201262830	21655	11.46	9300	9390	9180	12090	6510	9300	9294.06	1.30	4077	10013	9656	9443	9086	8873	9550	8980	89	2790	500	6690	10	1	17873425	1675	16.73	0.69	12	0.12	560.00	13652.00	13150	20230626	-28.75	8730	20231024	7.33	10810	-13.32	20240105	8890	5.40	20240312	13150	-28.75	20230626	8730	7.33	20231024	0.99	N	044340	500	89 억	232120	N	N	N	N
164	20240401	140408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	90	2	0.97	188336510	20274	10.73	9300	9390	9180	12090	6510	9300	9289.56	1.30	3796	10013	9656	9443	9086	8873	9550	8980	89	2790	500	6690	10	1	17873425	1678	16.77	0.69	12	0.11	560.00	13652.00	13150	20230626	-28.59	8730	20231024	7.56	10810	-13.14	20240105	8890	5.62	20240312	13150	-28.59	20230626	8730	7.56	20231024	0.99	N	044340	500	89 억	232120	N	N	N	N
165	20240401	130408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	70	2	0.75	176113430	18971	10.04	9300	9370	9180	12090	6510	9300	9283.30	1.30	3684	10013	9656	9443	9086	8873	9550	8980	89	2790	500	6690	10	1	17873425	1675	16.73	0.69	12	0.11	560.00	13652.00	13150	20230626	-28.75	8730	20231024	7.33	10810	-13.32	20240105	8890	5.40	20240312	13150	-28.75	20230626	8730	7.33	20231024	0.99	N	044340	500	89 억	232120	N	N	N	N
166	20240401	120411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	60	2	0.65	165522150	17840	9.44	9300	9360	9180	12090	6510	9300	9278.15	1.30	3791	10013	9656	9443	9086	8873	9550	8980	89	2790	500	6690	10	1	17873425	1673	16.71	0.69	12	0.10	560.00	13652.00	13150	20230626	-28.82	8730	20231024	7.22	10810	-13.41	20240105	8890	5.29	20240312	13150	-28.82	20230626	8730	7.22	20231024	0.99	N	044340	500	89 억	232120	N	N	N	N
167	20240401	110409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-10	5	-0.11	122669710	13243	7.01	9300	9330	9180	12090	6510	9300	9262.98	1.30	1810	10013	9656	9443	9086	8873	9550	8980	89	2790	500	6690	10	1	17873425	1660	16.59	0.68	12	0.07	560.00	13652.00	13150	20230626	-29.35	8730	20231024	6.41	10810	-14.06	20240105	8890	4.50	20240312	13150	-29.35	20230626	8730	6.41	20231024	0.99	N	044340	500	89 억	232120	N	N	N	N
168	20240401	100407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	-40	5	-0.43	88579610	9573	5.07	9300	9300	9180	12090	6510	9300	9253.07	1.30	228	10013	9656	9443	9086	8873	9550	8980	89	2790	500	6690	10	1	17873425	1655	16.54	0.68	12	0.05	560.00	13652.00	13150	20230626	-29.58	8730	20231024	6.07	10810	-14.34	20240105	8890	4.16	20240312	13150	-29.58	20230626	8730	6.07	20231024	0.99	N	044340	500	89 억	232120	N	N	N	N
169	20240401	090408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-30	5	-0.32	22141310	2381	1.26	9300	9300	9270	12090	6510	9300	9299.16	1.30	-1746	10013	9656	9443	9086	8873	9550	8980	89	2790	500	6690	10	1	17873425	1657	16.55	0.68	12	0.01	560.00	13652.00	13150	20230626	-29.51	8730	20231024	6.19	10810	-14.25	20240105	8890	4.27	20240312	13150	-29.51	20230626	8730	6.19	20231024	0.99	N	044340	500	89 억	232120	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History