KissMeData/263600/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 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	investmentCareful	shortOverheated
2	20240430	161108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8830	200	2	2.32	3215823460	364603	316.81	8780	8980	8710	11210	6050	8630	8820.03	0.54	15521	8770	8700	8620	8550	8470	8660	8510	80	2580	500	6040	10	1	15930310	1407	-16.44	1.39	12	2.29	-537.00	6335.00	14200	20230607	-37.82	6880	20231027	28.34	12140	-27.27	20240108	7280	21.29	20240328	14200	-37.82	20230607	6880	28.34	20231027	5.83	N	263600	500	80 억	85258	N	N	N	N
3	20240430	151118	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8810	180	2	2.09	3025183580	342998	298.04	8780	8980	8710	11210	6050	8630	8819.83	0.54	15107	8770	8700	8620	8550	8470	8660	8510	80	2580	500	6040	10	1	15930310	1403	-16.41	1.39	12	2.15	-537.00	6335.00	14200	20230607	-37.96	6880	20231027	28.05	12140	-27.43	20240108	7280	21.02	20240328	14200	-37.96	20230607	6880	28.05	20231027	5.83	N	263600	500	80 억	85258	N	N	N	N
4	20240430	141121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8830	200	2	2.32	2811313230	318667	276.90	8780	8980	8710	11210	6050	8630	8822.10	0.54	16170	8770	8700	8620	8550	8470	8660	8510	80	2580	500	6040	10	1	15930310	1407	-16.44	1.39	12	2.00	-537.00	6335.00	14200	20230607	-37.82	6880	20231027	28.34	12140	-27.27	20240108	7280	21.29	20240328	14200	-37.82	20230607	6880	28.34	20231027	5.83	N	263600	500	80 억	85258	N	N	N	N
5	20240430	131120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8870	240	2	2.78	2423582400	274675	238.67	8780	8980	8710	11210	6050	8630	8823.45	0.54	16130	8770	8700	8620	8550	8470	8660	8510	80	2580	500	6040	10	1	15930310	1413	-16.52	1.40	12	1.72	-537.00	6335.00	14200	20230607	-37.54	6880	20231027	28.92	12140	-26.94	20240108	7280	21.84	20240328	14200	-37.54	20230607	6880	28.92	20231027	5.83	N	263600	500	80 억	85258	N	N	N	N
6	20240430	121117	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8810	180	2	2.09	2050462840	232451	201.98	8780	8980	8710	11210	6050	8630	8821.05	0.54	9828	8770	8700	8620	8550	8470	8660	8510	80	2580	500	6040	10	1	15930310	1403	-16.41	1.39	12	1.46	-537.00	6335.00	14200	20230607	-37.96	6880	20231027	28.05	12140	-27.43	20240108	7280	21.02	20240328	14200	-37.96	20230607	6880	28.05	20231027	5.83	N	263600	500	80 억	85258	N	N	N	N
7	20240430	111113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8790	160	2	1.85	1835139650	207970	180.71	8780	8980	8710	11210	6050	8630	8824.06	0.54	9314	8770	8700	8620	8550	8470	8660	8510	80	2580	500	6040	10	1	15930310	1400	-16.37	1.39	12	1.31	-537.00	6335.00	14200	20230607	-38.10	6880	20231027	27.76	12140	-27.59	20240108	7280	20.74	20240328	14200	-38.10	20230607	6880	27.76	20231027	5.83	N	263600	500	80 억	85258	N	N	N	N
8	20240430	101114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	130	2	1.51	1585103110	179341	155.83	8780	8980	8740	11210	6050	8630	8838.49	0.54	9160	8770	8700	8620	8550	8470	8660	8510	80	2580	500	6040	10	1	15930310	1395	-16.31	1.38	12	1.13	-537.00	6335.00	14200	20230607	-38.31	6880	20231027	27.33	12140	-27.84	20240108	7280	20.33	20240328	14200	-38.31	20230607	6880	27.33	20231027	5.83	N	263600	500	80 억	85258	N	N	N	N
9	20240430	091124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	300	2	3.48	829345840	93806	81.51	8780	8980	8750	11210	6050	8630	8841.07	0.54	19234	8770	8700	8620	8550	8470	8660	8510	80	2580	500	6040	10	1	15930310	1423	-16.63	1.41	12	0.59	-537.00	6335.00	14200	20230607	-37.11	6880	20231027	29.80	12140	-26.44	20240108	7280	22.66	20240328	14200	-37.11	20230607	6880	29.80	20231027	5.83	N	263600	500	80 억	85258	N	N	N	N
10	20240429	161102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	10	2	0.12	984536680	114529	93.18	8640	8690	8540	11200	6040	8620	8596.28	0.49	6818	8806	8712	8606	8512	8406	8760	8560	80	2580	500	6030	10	1	15930310	1375	-16.07	1.36	12	0.72	-537.00	6335.00	14200	20230607	-39.23	6880	20231027	25.44	12140	-28.91	20240108	7280	18.54	20240328	14200	-39.23	20230607	6880	25.44	20231027	5.81	N	263600	500	80 억	78440	N	N	N	N
11	20240429	151113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	10	2	0.12	914264960	106390	86.56	8640	8690	8540	11200	6040	8620	8593.52	0.49	6646	8806	8712	8606	8512	8406	8760	8560	80	2580	500	6030	10	1	15930310	1375	-16.07	1.36	12	0.67	-537.00	6335.00	14200	20230607	-39.23	6880	20231027	25.44	12140	-28.91	20240108	7280	18.54	20240328	14200	-39.23	20230607	6880	25.44	20231027	5.81	N	263600	500	80 억	78440	N	N	N	N
12	20240429	141030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-40	5	-0.46	741424710	86362	70.27	8640	8670	8540	11200	6040	8620	8585.08	0.49	6124	8806	8712	8606	8512	8406	8760	8560	80	2580	500	6030	10	1	15930310	1367	-15.98	1.35	12	0.54	-537.00	6335.00	14200	20230607	-39.58	6880	20231027	24.71	12140	-29.32	20240108	7280	17.86	20240328	14200	-39.58	20230607	6880	24.71	20231027	5.81	N	263600	500	80 억	78440	N	N	N	N
13	20240429	131112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	-10	5	-0.12	615697600	71717	58.35	8640	8670	8540	11200	6040	8620	8585.10	0.49	5559	8806	8712	8606	8512	8406	8760	8560	80	2580	500	6030	10	1	15930310	1372	-16.03	1.36	12	0.45	-537.00	6335.00	14200	20230607	-39.37	6880	20231027	25.15	12140	-29.08	20240108	7280	18.27	20240328	14200	-39.37	20230607	6880	25.15	20231027	5.81	N	263600	500	80 억	78440	N	N	N	N
14	20240429	121112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	0	3	0.00	533461280	62164	50.58	8640	8670	8540	11200	6040	8620	8581.51	0.49	5156	8806	8712	8606	8512	8406	8760	8560	80	2580	500	6030	10	1	15930310	1373	-16.05	1.36	12	0.39	-537.00	6335.00	14200	20230607	-39.30	6880	20231027	25.29	12140	-29.00	20240108	7280	18.41	20240328	14200	-39.30	20230607	6880	25.29	20231027	5.81	N	263600	500	80 억	78440	N	N	N	N
15	20240429	111047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-50	5	-0.58	486206560	56672	46.11	8640	8670	8540	11200	6040	8620	8579.31	0.49	4809	8806	8712	8606	8512	8406	8760	8560	80	2580	500	6030	10	1	15930310	1365	-15.96	1.35	12	0.36	-537.00	6335.00	14200	20230607	-39.65	6880	20231027	24.56	12140	-29.41	20240108	7280	17.72	20240328	14200	-39.65	20230607	6880	24.56	20231027	5.81	N	263600	500	80 억	78440	N	N	N	N
16	20240429	101111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	-20	5	-0.23	365217760	42544	34.61	8640	8670	8540	11200	6040	8620	8584.47	0.49	6270	8806	8712	8606	8512	8406	8760	8560	80	2580	500	6030	10	1	15930310	1370	-16.01	1.36	12	0.27	-537.00	6335.00	14200	20230607	-39.44	6880	20231027	25.00	12140	-29.16	20240108	7280	18.13	20240328	14200	-39.44	20230607	6880	25.00	20231027	5.81	N	263600	500	80 억	78440	N	N	N	N
17	20240429	091111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	10	2	0.12	126277500	14653	11.92	8640	8670	8550	11200	6040	8620	8617.86	0.49	5410	8806	8712	8606	8512	8406	8760	8560	80	2580	500	6030	10	1	15930310	1375	-16.07	1.36	12	0.09	-537.00	6335.00	14200	20230607	-39.23	6880	20231027	25.44	12140	-28.91	20240108	7280	18.54	20240328	14200	-39.23	20230607	6880	25.44	20231027	5.81	N	263600	500	80 억	78440	N	N	N	N
18	20240426	161107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	80	2	0.94	1039599750	121037	71.96	8600	8700	8500	11100	5980	8540	8588.99	0.44	9069	8953	8746	8613	8406	8273	8680	8340	80	2560	500	5970	10	1	15930310	1373	-16.05	1.36	12	0.76	-537.00	6335.00	14200	20230607	-39.30	6880	20231027	25.29	12140	-29.00	20240108	7280	18.41	20240328	14200	-39.30	20230607	6880	25.29	20231027	5.79	N	263600	500	80 억	70078	N	N	N	N
19	20240426	151108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	80	2	0.94	997686780	116169	69.06	8600	8700	8500	11100	5980	8540	8588.25	0.44	8806	8953	8746	8613	8406	8273	8680	8340	80	2560	500	5970	10	1	15930310	1373	-16.05	1.36	12	0.73	-537.00	6335.00	14200	20230607	-39.30	6880	20231027	25.29	12140	-29.00	20240108	7280	18.41	20240328	14200	-39.30	20230607	6880	25.29	20231027	5.79	N	263600	500	80 억	70078	N	N	N	N
20	20240426	141106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	70	2	0.82	896894590	104450	62.10	8600	8700	8500	11100	5980	8540	8586.84	0.44	7003	8953	8746	8613	8406	8273	8680	8340	80	2560	500	5970	10	1	15930310	1372	-16.03	1.36	12	0.66	-537.00	6335.00	14200	20230607	-39.37	6880	20231027	25.15	12140	-29.08	20240108	7280	18.27	20240328	14200	-39.37	20230607	6880	25.15	20231027	5.79	N	263600	500	80 억	70078	N	N	N	N
21	20240426	131107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	100	2	1.17	736363240	85859	51.04	8600	8700	8500	11100	5980	8540	8576.44	0.44	6457	8953	8746	8613	8406	8273	8680	8340	80	2560	500	5970	10	1	15930310	1376	-16.09	1.36	12	0.54	-537.00	6335.00	14200	20230607	-39.15	6880	20231027	25.58	12140	-28.83	20240108	7280	18.68	20240328	14200	-39.15	20230607	6880	25.58	20231027	5.79	N	263600	500	80 억	70078	N	N	N	N
22	20240426	121104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	80	2	0.94	594148410	69366	41.24	8600	8700	8500	11100	5980	8540	8565.42	0.44	2708	8953	8746	8613	8406	8273	8680	8340	80	2560	500	5970	10	1	15930310	1373	-16.05	1.36	12	0.44	-537.00	6335.00	14200	20230607	-39.30	6880	20231027	25.29	12140	-29.00	20240108	7280	18.41	20240328	14200	-39.30	20230607	6880	25.29	20231027	5.79	N	263600	500	80 억	70078	N	N	N	N
23	20240426	111103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	20	2	0.23	392761640	46035	27.37	8600	8630	8500	11100	5980	8540	8531.80	0.44	1079	8953	8746	8613	8406	8273	8680	8340	80	2560	500	5970	10	1	15930310	1364	-15.94	1.35	12	0.29	-537.00	6335.00	14200	20230607	-39.72	6880	20231027	24.42	12140	-29.49	20240108	7280	17.58	20240328	14200	-39.72	20230607	6880	24.42	20231027	5.79	N	263600	500	80 억	70078	N	N	N	N
24	20240426	101104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	-10	5	-0.12	279976000	32802	19.50	8600	8630	8500	11100	5980	8540	8535.33	0.44	-178	8953	8746	8613	8406	8273	8680	8340	80	2560	500	5970	10	1	15930310	1359	-15.88	1.35	12	0.21	-537.00	6335.00	14200	20230607	-39.93	6880	20231027	23.98	12140	-29.74	20240108	7280	17.17	20240328	14200	-39.93	20230607	6880	23.98	20231027	5.79	N	263600	500	80 억	70078	N	N	N	N
25	20240426	091109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	40	2	0.47	53298540	6201	3.69	8600	8630	8570	11100	5980	8540	8595.41	0.44	-619	8953	8746	8613	8406	8273	8680	8340	80	2560	500	5970	10	1	15930310	1367	-15.98	1.35	12	0.04	-537.00	6335.00	14200	20230607	-39.58	6880	20231027	24.71	12140	-29.32	20240108	7280	17.86	20240328	14200	-39.58	20230607	6880	24.71	20231027	5.79	N	263600	500	80 억	70078	N	N	N	N
26	20240425	161059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	-280	5	-3.17	1447832760	167249	69.96	8710	8820	8480	11460	6180	8820	8657.02	0.51	-10202	9133	8976	8843	8686	8553	8910	8620	80	2640	500	6170	10	1	15930310	1360	-15.90	1.35	12	1.05	-537.00	6335.00	14250	20230419	-40.07	6880	20231027	24.13	12140	-29.65	20240108	7280	17.31	20240328	14200	-39.86	20230607	6880	24.13	20231027	5.88	N	263600	500	80 억	80855	N	N	N	N
27	20240425	151104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-330	5	-3.74	1366556320	157710	65.97	8710	8820	8490	11460	6180	8820	8664.99	0.51	-9528	9133	8976	8843	8686	8553	8910	8620	80	2640	500	6170	10	1	15930310	1352	-15.81	1.34	12	0.99	-537.00	6335.00	14250	20230419	-40.42	6880	20231027	23.40	12140	-30.07	20240108	7280	16.62	20240328	14200	-40.21	20230607	6880	23.40	20231027	5.88	N	263600	500	80 억	80855	N	N	N	N
28	20240425	141101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-250	5	-2.83	1140045470	131153	54.86	8710	8820	8550	11460	6180	8820	8692.48	0.51	-8396	9133	8976	8843	8686	8553	8910	8620	80	2640	500	6170	10	1	15930310	1365	-15.96	1.35	12	0.82	-537.00	6335.00	14250	20230419	-39.86	6880	20231027	24.56	12140	-29.41	20240108	7280	17.72	20240328	14200	-39.65	20230607	6880	24.56	20231027	5.88	N	263600	500	80 억	80855	N	N	N	N
29	20240425	131101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	-260	5	-2.95	1056709070	121427	50.79	8710	8820	8560	11460	6180	8820	8702.42	0.51	-9030	9133	8976	8843	8686	8553	8910	8620	80	2640	500	6170	10	1	15930310	1364	-15.94	1.35	12	0.76	-537.00	6335.00	14250	20230419	-39.93	6880	20231027	24.42	12140	-29.49	20240108	7280	17.58	20240328	14200	-39.72	20230607	6880	24.42	20231027	5.88	N	263600	500	80 억	80855	N	N	N	N
30	20240425	121059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	-170	5	-1.93	908571760	104220	43.59	8710	8820	8630	11460	6180	8820	8717.82	0.51	-7698	9133	8976	8843	8686	8553	8910	8620	80	2640	500	6170	10	1	15930310	1378	-16.11	1.37	12	0.65	-537.00	6335.00	14250	20230419	-39.30	6880	20231027	25.73	12140	-28.75	20240108	7280	18.82	20240328	14200	-39.08	20230607	6880	25.73	20231027	5.88	N	263600	500	80 억	80855	N	N	N	N
31	20240425	111100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	-150	5	-1.70	739119490	84625	35.40	8710	8820	8670	11460	6180	8820	8734.05	0.51	-6630	9133	8976	8843	8686	8553	8910	8620	80	2640	500	6170	10	1	15930310	1381	-16.15	1.37	12	0.53	-537.00	6335.00	14250	20230419	-39.16	6880	20231027	26.02	12140	-28.58	20240108	7280	19.09	20240328	14200	-38.94	20230607	6880	26.02	20231027	5.88	N	263600	500	80 억	80855	N	N	N	N
32	20240425	101100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	-70	5	-0.79	540576330	61815	25.86	8710	8820	8700	11460	6180	8820	8745.07	0.51	1752	9133	8976	8843	8686	8553	8910	8620	80	2640	500	6170	10	1	15930310	1394	-16.29	1.38	12	0.39	-537.00	6335.00	14250	20230419	-38.60	6880	20231027	27.18	12140	-27.92	20240108	7280	20.19	20240328	14200	-38.38	20230607	6880	27.18	20231027	5.88	N	263600	500	80 억	80855	N	N	N	N
33	20240425	091104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	-40	5	-0.45	159441660	18195	7.61	8710	8820	8710	11460	6180	8820	8762.94	0.51	154	9133	8976	8843	8686	8553	8910	8620	80	2640	500	6170	10	1	15930310	1399	-16.35	1.39	12	0.11	-537.00	6335.00	14250	20230419	-38.39	6880	20231027	27.62	12140	-27.68	20240108	7280	20.60	20240328	14200	-38.17	20230607	6880	27.62	20231027	5.88	N	263600	500	80 억	80855	N	N	N	N
34	20240424	161041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	50	2	0.57	2077335170	236508	43.57	8850	9000	8710	11400	6140	8770	8783.21	0.43	12127	9063	8916	8753	8606	8443	8990	8680	80	2630	500	6130	10	1	15930310	1405	-16.42	1.39	12	1.48	-537.00	6335.00	14250	20230419	-38.11	6880	20231027	28.20	12140	-27.35	20240108	7280	21.15	20240328	14200	-37.89	20230607	6880	28.20	20231027	5.74	N	263600	500	80 억	68686	N	N	N	N
35	20240424	151058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	50	2	0.57	1956291040	222773	41.04	8850	9000	8710	11400	6140	8770	8781.54	0.43	12003	9063	8916	8753	8606	8443	8990	8680	80	2630	500	6130	10	1	15930310	1405	-16.42	1.39	12	1.40	-537.00	6335.00	14250	20230419	-38.11	6880	20231027	28.20	12140	-27.35	20240108	7280	21.15	20240328	14200	-37.89	20230607	6880	28.20	20231027	5.74	N	263600	500	80 억	68686	N	N	N	N
36	20240424	141058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	10	2	0.11	1729674110	196971	36.29	8850	9000	8710	11400	6140	8770	8781.36	0.43	11789	9063	8916	8753	8606	8443	8990	8680	80	2630	500	6130	10	1	15930310	1399	-16.35	1.39	12	1.24	-537.00	6335.00	14250	20230419	-38.39	6880	20231027	27.62	12140	-27.68	20240108	7280	20.60	20240328	14200	-38.17	20230607	6880	27.62	20231027	5.74	N	263600	500	80 억	68686	N	N	N	N
37	20240424	131101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8800	30	2	0.34	1609834820	183338	33.77	8850	9000	8710	11400	6140	8770	8780.69	0.43	11522	9063	8916	8753	8606	8443	8990	8680	80	2630	500	6130	10	1	15930310	1402	-16.39	1.39	12	1.15	-537.00	6335.00	14250	20230419	-38.25	6880	20231027	27.91	12140	-27.51	20240108	7280	20.88	20240328	14200	-38.03	20230607	6880	27.91	20231027	5.74	N	263600	500	80 억	68686	N	N	N	N
38	20240424	121056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	10	2	0.11	1392188750	158599	29.22	8850	9000	8710	11400	6140	8770	8778.04	0.43	11061	9063	8916	8753	8606	8443	8990	8680	80	2630	500	6130	10	1	15930310	1399	-16.35	1.39	12	1.00	-537.00	6335.00	14250	20230419	-38.39	6880	20231027	27.62	12140	-27.68	20240108	7280	20.60	20240328	14200	-38.17	20230607	6880	27.62	20231027	5.74	N	263600	500	80 억	68686	N	N	N	N
39	20240424	111055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8790	20	2	0.23	1246946220	142061	26.17	8850	9000	8710	11400	6140	8770	8777.54	0.43	11080	9063	8916	8753	8606	8443	8990	8680	80	2630	500	6130	10	1	15930310	1400	-16.37	1.39	12	0.89	-537.00	6335.00	14250	20230419	-38.32	6880	20231027	27.76	12140	-27.59	20240108	7280	20.74	20240328	14200	-38.10	20230607	6880	27.76	20231027	5.74	N	263600	500	80 억	68686	N	N	N	N
40	20240424	101053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	-40	5	-0.46	1025530470	116720	21.50	8850	9000	8710	11400	6140	8770	8786.24	0.43	10464	9063	8916	8753	8606	8443	8990	8680	80	2630	500	6130	10	1	15930310	1391	-16.26	1.38	12	0.73	-537.00	6335.00	14250	20230419	-38.74	6880	20231027	26.89	12140	-28.09	20240108	7280	19.92	20240328	14200	-38.52	20230607	6880	26.89	20231027	5.74	N	263600	500	80 억	68686	N	N	N	N
41	20240424	091057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8810	40	2	0.46	360148580	40773	7.51	8850	9000	8740	11400	6140	8770	8833.02	0.43	-650	9063	8916	8753	8606	8443	8990	8680	80	2630	500	6130	10	1	15930310	1403	-16.41	1.39	12	0.26	-537.00	6335.00	14250	20230419	-38.18	6880	20231027	28.05	12140	-27.43	20240108	7280	21.02	20240328	14200	-37.96	20230607	6880	28.05	20231027	5.74	N	263600	500	80 억	68686	N	N	N	N
42	20240423	161031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	270	2	3.18	4698121240	535626	191.34	8590	8900	8590	11050	5950	8500	8771.27	0.44	-2557	8893	8696	8563	8366	8233	8630	8300	80	2550	500	5950	10	1	15930310	1397	-16.33	1.38	12	3.36	-537.00	6335.00	14250	20230419	-38.46	6880	20231027	27.47	12140	-27.76	20240108	7280	20.47	20240328	14200	-38.24	20230607	6880	27.47	20231027	5.96	N	263600	500	80 억	70560	N	N	N	N
43	20240423	151052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	270	2	3.18	4502312090	513281	183.36	8590	8900	8590	11050	5950	8500	8771.63	0.44	1652	8893	8696	8563	8366	8233	8630	8300	80	2550	500	5950	10	1	15930310	1397	-16.33	1.38	12	3.22	-537.00	6335.00	14250	20230419	-38.46	6880	20231027	27.47	12140	-27.76	20240108	7280	20.47	20240328	14200	-38.24	20230607	6880	27.47	20231027	5.96	N	263600	500	80 억	70560	N	N	N	N
44	20240423	141051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8830	330	2	3.88	4067578860	463849	165.70	8590	8900	8590	11050	5950	8500	8769.19	0.44	2638	8893	8696	8563	8366	8233	8630	8300	80	2550	500	5950	10	1	15930310	1407	-16.44	1.39	12	2.91	-537.00	6335.00	14250	20230419	-38.04	6880	20231027	28.34	12140	-27.27	20240108	7280	21.29	20240328	14200	-37.82	20230607	6880	28.34	20231027	5.96	N	263600	500	80 억	70560	N	N	N	N
45	20240423	131049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	230	2	2.71	2862058630	327459	116.98	8590	8830	8590	11050	5950	8500	8740.20	0.44	-1085	8893	8696	8563	8366	8233	8630	8300	80	2550	500	5950	10	1	15930310	1391	-16.26	1.38	12	2.06	-537.00	6335.00	14250	20230419	-38.74	6880	20231027	26.89	12140	-28.09	20240108	7280	19.92	20240328	14200	-38.52	20230607	6880	26.89	20231027	5.96	N	263600	500	80 억	70560	N	N	N	N
46	20240423	121048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	210	2	2.47	2608256810	298264	106.55	8590	8830	8590	11050	5950	8500	8744.79	0.44	-2187	8893	8696	8563	8366	8233	8630	8300	80	2550	500	5950	10	1	15930310	1388	-16.22	1.37	12	1.87	-537.00	6335.00	14250	20230419	-38.88	6880	20231027	26.60	12140	-28.25	20240108	7280	19.64	20240328	14200	-38.66	20230607	6880	26.60	20231027	5.96	N	263600	500	80 억	70560	N	N	N	N
47	20240423	111050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	200	2	2.35	2395435280	273847	97.83	8590	8830	8590	11050	5950	8500	8747.35	0.44	2161	8893	8696	8563	8366	8233	8630	8300	80	2550	500	5950	10	1	15930310	1386	-16.20	1.37	12	1.72	-537.00	6335.00	14250	20230419	-38.95	6880	20231027	26.45	12140	-28.34	20240108	7280	19.51	20240328	14200	-38.73	20230607	6880	26.45	20231027	5.96	N	263600	500	80 억	70560	N	N	N	N
48	20240423	101048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	260	2	3.06	1980248790	226113	80.78	8590	8830	8590	11050	5950	8500	8757.78	0.44	5781	8893	8696	8563	8366	8233	8630	8300	80	2550	500	5950	10	1	15930310	1395	-16.31	1.38	12	1.42	-537.00	6335.00	14250	20230419	-38.53	6880	20231027	27.33	12140	-27.84	20240108	7280	20.33	20240328	14200	-38.31	20230607	6880	27.33	20231027	5.96	N	263600	500	80 억	70560	N	N	N	N
49	20240423	091050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	230	2	2.71	614648400	70622	25.23	8590	8750	8590	11050	5950	8500	8703.36	0.44	8187	8893	8696	8563	8366	8233	8630	8300	80	2550	500	5950	10	1	15930310	1391	-16.26	1.38	12	0.44	-537.00	6335.00	14250	20230419	-38.74	6880	20231027	26.89	12140	-28.09	20240108	7280	19.92	20240328	14200	-38.52	20230607	6880	26.89	20231027	5.96	N	263600	500	80 억	70560	N	N	N	N
50	20240422	161045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	-230	5	-2.63	2330586070	272918	44.76	8750	8760	8430	11340	6120	8730	8539.30	0.79	-52498	9123	8926	8643	8446	8163	9025	8545	80	2610	500	6110	10	1	15930310	1354	-15.83	1.34	12	1.71	-537.00	6335.00	14250	20230419	-40.35	6880	20231027	23.55	12140	-29.98	20240108	7280	16.76	20240328	14200	-40.14	20230607	6880	23.55	20231027	5.89	N	263600	500	80 억	126039	N	N	N	N
51	20240422	151043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-240	5	-2.75	2191849540	256604	42.08	8750	8760	8430	11340	6120	8730	8541.50	0.79	-51360	9123	8926	8643	8446	8163	9025	8545	80	2610	500	6110	10	1	15930310	1352	-15.81	1.34	12	1.61	-537.00	6335.00	14250	20230419	-40.42	6880	20231027	23.40	12140	-30.07	20240108	7280	16.62	20240328	14200	-40.21	20230607	6880	23.40	20231027	5.89	N	263600	500	80 억	126039	N	N	N	N
52	20240422	141045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-270	5	-3.09	2101773250	245962	40.34	8750	8760	8430	11340	6120	8730	8544.85	0.79	-51652	9123	8926	8643	8446	8163	9025	8545	80	2610	500	6110	10	1	15930310	1348	-15.75	1.34	12	1.54	-537.00	6335.00	14250	20230419	-40.63	6880	20231027	22.97	12140	-30.31	20240108	7280	16.21	20240328	14200	-40.42	20230607	6880	22.97	20231027	5.89	N	263600	500	80 억	126039	N	N	N	N
53	20240422	131042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	-230	5	-2.63	1929196890	225571	36.99	8750	8760	8440	11340	6120	8730	8552.23	0.79	-46319	9123	8926	8643	8446	8163	9025	8545	80	2610	500	6110	10	1	15930310	1354	-15.83	1.34	12	1.42	-537.00	6335.00	14250	20230419	-40.35	6880	20231027	23.55	12140	-29.98	20240108	7280	16.76	20240328	14200	-40.14	20230607	6880	23.55	20231027	5.89	N	263600	500	80 억	126039	N	N	N	N
54	20240422	121041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	-260	5	-2.98	1849039410	216130	35.45	8750	8760	8440	11340	6120	8730	8554.93	0.79	-43817	9123	8926	8643	8446	8163	9025	8545	80	2610	500	6110	10	1	15930310	1349	-15.77	1.34	12	1.36	-537.00	6335.00	14250	20230419	-40.56	6880	20231027	23.11	12140	-30.23	20240108	7280	16.35	20240328	14200	-40.35	20230607	6880	23.11	20231027	5.89	N	263600	500	80 억	126039	N	N	N	N
55	20240422	111042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-270	5	-3.09	1342239550	156579	25.68	8750	8760	8440	11340	6120	8730	8571.93	0.79	-40375	9123	8926	8643	8446	8163	9025	8545	80	2610	500	6110	10	1	15930310	1348	-15.75	1.34	12	0.98	-537.00	6335.00	14250	20230419	-40.63	6880	20231027	22.97	12140	-30.31	20240108	7280	16.21	20240328	14200	-40.42	20230607	6880	22.97	20231027	5.89	N	263600	500	80 억	126039	N	N	N	N
56	20240422	101043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	-220	5	-2.52	1085958050	126294	20.71	8750	8760	8450	11340	6120	8730	8598.28	0.79	-23049	9123	8926	8643	8446	8163	9025	8545	80	2610	500	6110	10	1	15930310	1356	-15.85	1.34	12	0.79	-537.00	6335.00	14250	20230419	-40.28	6880	20231027	23.69	12140	-29.90	20240108	7280	16.90	20240328	14200	-40.07	20230607	6880	23.69	20231027	5.89	N	263600	500	80 억	126039	N	N	N	N
57	20240422	091044	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	-120	5	-1.37	327390010	37744	6.19	8750	8760	8560	11340	6120	8730	8673.43	0.79	-7218	9123	8926	8643	8446	8163	9025	8545	80	2610	500	6110	10	1	15930310	1372	-16.03	1.36	12	0.24	-537.00	6335.00	14250	20230419	-39.58	6880	20231027	25.15	12140	-29.08	20240108	7280	18.27	20240328	14200	-39.37	20230607	6880	25.15	20231027	5.89	N	263600	500	80 억	126039	N	N	N	N
58	20240419	160954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	180	2	2.11	5257005800	606787	447.80	8590	8840	8360	11110	5990	8550	8663.69	0.57	34999	8776	8662	8506	8392	8236	8720	8450	80	2560	500	5980	10	1	15930310	1391	-16.26	1.38	12	3.81	-537.00	6335.00	14250	20230419	-38.74	6880	20231027	26.89	12140	-28.09	20240108	7280	19.92	20240328	14250	-38.74	20230419	6880	26.89	20231027	5.92	N	263600	500	80 억	90699	N	N	N	N
59	20240419	151000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	150	2	1.75	5087575030	587365	433.47	8590	8840	8360	11110	5990	8550	8661.80	0.57	33696	8776	8662	8506	8392	8236	8720	8450	80	2560	500	5980	10	1	15930310	1386	-16.20	1.37	12	3.69	-537.00	6335.00	14250	20230419	-38.95	6880	20231027	26.45	12140	-28.34	20240108	7280	19.51	20240328	14250	-38.95	20230419	6880	26.45	20231027	5.92	N	263600	500	80 억	90699	N	N	N	N
60	20240419	140954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8790	240	2	2.81	4791119000	553438	408.43	8590	8840	8360	11110	5990	8550	8657.12	0.57	36059	8776	8662	8506	8392	8236	8720	8450	80	2560	500	5980	10	1	15930310	1400	-16.37	1.39	12	3.47	-537.00	6335.00	14250	20230419	-38.32	6880	20231027	27.76	12140	-27.59	20240108	7280	20.74	20240328	14250	-38.32	20230419	6880	27.76	20231027	5.92	N	263600	500	80 억	90699	N	N	N	N
61	20240419	130955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	200	2	2.34	3870460310	448455	330.96	8590	8840	8360	11110	5990	8550	8630.76	0.57	30172	8776	8662	8506	8392	8236	8720	8450	80	2560	500	5980	10	1	15930310	1394	-16.29	1.38	12	2.82	-537.00	6335.00	14250	20230419	-38.60	6880	20231027	27.18	12140	-27.92	20240108	7280	20.19	20240328	14250	-38.60	20230419	6880	27.18	20231027	5.92	N	263600	500	80 억	90699	N	N	N	N
62	20240419	120950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	-20	5	-0.23	3168490900	367594	271.28	8590	8840	8360	11110	5990	8550	8619.65	0.57	23270	8776	8662	8506	8392	8236	8720	8450	80	2560	500	5980	10	1	15930310	1359	-15.88	1.35	12	2.31	-537.00	6335.00	14250	20230419	-40.14	6880	20231027	23.98	12140	-29.74	20240108	7280	17.17	20240328	14250	-40.14	20230419	6880	23.98	20231027	5.92	N	263600	500	80 억	90699	N	N	N	N
63	20240419	111004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	-50	5	-0.58	2737529390	316448	233.54	8590	8840	8410	11110	5990	8550	8650.99	0.57	14548	8776	8662	8506	8392	8236	8720	8450	80	2560	500	5980	10	1	15930310	1354	-15.83	1.34	12	1.99	-537.00	6335.00	14250	20230419	-40.35	6880	20231027	23.55	12140	-29.98	20240108	7280	16.76	20240328	14250	-40.35	20230419	6880	23.55	20231027	5.92	N	263600	500	80 억	90699	N	N	N	N
64	20240419	100959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	220	2	2.57	1661433320	190957	140.92	8590	8840	8540	11110	5990	8550	8701.02	0.57	-4201	8776	8662	8506	8392	8236	8720	8450	80	2560	500	5980	10	1	15930310	1397	-16.33	1.38	12	1.20	-537.00	6335.00	14250	20230419	-38.46	6880	20231027	27.47	12140	-27.76	20240108	7280	20.47	20240328	14250	-38.46	20230419	6880	27.47	20231027	5.92	N	263600	500	80 억	90699	N	N	N	N
65	20240419	090949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	60	2	0.70	254843050	29658	21.89	8590	8650	8540	11110	5990	8550	8593.57	0.57	-431	8776	8662	8506	8392	8236	8720	8450	80	2560	500	5980	10	1	15930310	1372	-16.03	1.36	12	0.19	-537.00	6335.00	14250	20230419	-39.58	6880	20231027	25.15	12140	-29.08	20240108	7280	18.27	20240328	14250	-39.58	20230419	6880	25.15	20231027	5.92	N	263600	500	80 억	90699	N	N	N	N
66	20240418	160951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	120	2	1.42	1144339510	133991	47.87	8450	8620	8350	10950	5910	8430	8540.40	0.49	11981	8776	8602	8516	8342	8256	8560	8300	80	2520	500	5900	10	1	15930310	1362	-15.92	1.35	12	0.84	-537.00	6335.00	14250	20230419	-40.00	6880	20231027	24.27	12140	-29.57	20240108	7280	17.45	20240328	14250	-40.00	20230419	6880	24.27	20231027	6.01	N	263600	500	80 억	78598	N	N	N	N
67	20240418	150950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	130	2	1.54	1083364030	126868	45.32	8450	8620	8350	10950	5910	8430	8539.30	0.49	10086	8776	8602	8516	8342	8256	8560	8300	80	2520	500	5900	10	1	15930310	1364	-15.94	1.35	12	0.80	-537.00	6335.00	14250	20230419	-39.93	6880	20231027	24.42	12140	-29.49	20240108	7280	17.58	20240328	14250	-39.93	20230419	6880	24.42	20231027	6.01	N	263600	500	80 억	78598	N	N	N	N
68	20240418	140957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	160	2	1.90	941660380	110321	39.41	8450	8620	8350	10950	5910	8430	8535.64	0.49	11317	8776	8602	8516	8342	8256	8560	8300	80	2520	500	5900	10	1	15930310	1368	-16.00	1.36	12	0.69	-537.00	6335.00	14250	20230419	-39.72	6880	20231027	24.85	12140	-29.24	20240108	7280	17.99	20240328	14250	-39.72	20230419	6880	24.85	20231027	6.01	N	263600	500	80 억	78598	N	N	N	N
69	20240418	130948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	100	2	1.19	705194510	82796	29.58	8450	8600	8350	10950	5910	8430	8517.25	0.49	5154	8776	8602	8516	8342	8256	8560	8300	80	2520	500	5900	10	1	15930310	1359	-15.88	1.35	12	0.52	-537.00	6335.00	14250	20230419	-40.14	6880	20231027	23.98	12140	-29.74	20240108	7280	17.17	20240328	14250	-40.14	20230419	6880	23.98	20231027	6.01	N	263600	500	80 억	78598	N	N	N	N
70	20240418	120948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	110	2	1.30	552083000	64912	23.19	8450	8570	8350	10950	5910	8430	8505.10	0.49	71	8776	8602	8516	8342	8256	8560	8300	80	2520	500	5900	10	1	15930310	1360	-15.90	1.35	12	0.41	-537.00	6335.00	14250	20230419	-40.07	6880	20231027	24.13	12140	-29.65	20240108	7280	17.31	20240328	14250	-40.07	20230419	6880	24.13	20231027	6.01	N	263600	500	80 억	78598	N	N	N	N
71	20240418	110953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	100	2	1.19	420864400	49494	17.68	8450	8570	8350	10950	5910	8430	8503.34	0.49	-1596	8776	8602	8516	8342	8256	8560	8300	80	2520	500	5900	10	1	15930310	1359	-15.88	1.35	12	0.31	-537.00	6335.00	14250	20230419	-40.14	6880	20231027	23.98	12140	-29.74	20240108	7280	17.17	20240328	14250	-40.14	20230419	6880	23.98	20231027	6.01	N	263600	500	80 억	78598	N	N	N	N
72	20240418	100951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	130	2	1.54	269698190	31806	11.36	8450	8570	8350	10950	5910	8430	8479.48	0.49	-1974	8776	8602	8516	8342	8256	8560	8300	80	2520	500	5900	10	1	15930310	1364	-15.94	1.35	12	0.20	-537.00	6335.00	14250	20230419	-39.93	6880	20231027	24.42	12140	-29.49	20240108	7280	17.58	20240328	14250	-39.93	20230419	6880	24.42	20231027	6.01	N	263600	500	80 억	78598	N	N	N	N
73	20240418	090948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	-30	5	-0.36	80948680	9630	3.44	8450	8450	8350	10950	5910	8430	8405.89	0.49	-2133	8776	8602	8516	8342	8256	8560	8300	80	2520	500	5900	10	1	15930310	1338	-15.64	1.33	12	0.06	-537.00	6335.00	14250	20230419	-41.05	6880	20231027	22.09	12140	-30.81	20240108	7280	15.38	20240328	14250	-41.05	20230419	6880	22.09	20231027	6.01	N	263600	500	80 억	78598	N	N	N	N
74	20240417	160940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	20	2	0.24	2374438840	277764	86.77	8430	8690	8430	10930	5890	8410	8549.30	0.50	-1431	8776	8592	8346	8162	7916	8685	8255	80	2520	500	5880	10	1	15930310	1343	-15.70	1.33	12	1.74	-537.00	6335.00	14250	20230419	-40.84	6880	20231027	22.53	12140	-30.56	20240108	7280	15.80	20240328	14250	-40.84	20230419	6880	22.53	20231027	6.06	N	263600	500	80 억	80026	N	N	N	N
75	20240417	150956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	60	2	0.71	2236033780	261378	81.65	8430	8690	8430	10930	5890	8410	8555.18	0.50	-5507	8776	8592	8346	8162	7916	8685	8255	80	2520	500	5880	10	1	15930310	1349	-15.77	1.34	12	1.64	-537.00	6335.00	14250	20230419	-40.56	6880	20231027	23.11	12140	-30.23	20240108	7280	16.35	20240328	14250	-40.56	20230419	6880	23.11	20231027	6.06	N	263600	500	80 억	80026	N	N	N	N
76	20240417	140951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	160	2	1.90	1903346570	222408	69.47	8430	8690	8430	10930	5890	8410	8558.37	0.50	-528	8776	8592	8346	8162	7916	8685	8255	80	2520	500	5880	10	1	15930310	1365	-15.96	1.35	12	1.40	-537.00	6335.00	14250	20230419	-39.86	6880	20231027	24.56	12140	-29.41	20240108	7280	17.72	20240328	14250	-39.86	20230419	6880	24.56	20231027	6.06	N	263600	500	80 억	80026	N	N	N	N
77	20240417	130953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	160	2	1.90	1701543210	198822	62.11	8430	8690	8430	10930	5890	8410	8558.65	0.50	1236	8776	8592	8346	8162	7916	8685	8255	80	2520	500	5880	10	1	15930310	1365	-15.96	1.35	12	1.25	-537.00	6335.00	14250	20230419	-39.86	6880	20231027	24.56	12140	-29.41	20240108	7280	17.72	20240328	14250	-39.86	20230419	6880	24.56	20231027	6.06	N	263600	500	80 억	80026	N	N	N	N
78	20240417	120954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	160	2	1.90	1550715880	181181	56.60	8430	8690	8430	10930	5890	8410	8559.51	0.50	3707	8776	8592	8346	8162	7916	8685	8255	80	2520	500	5880	10	1	15930310	1365	-15.96	1.35	12	1.14	-537.00	6335.00	14250	20230419	-39.86	6880	20231027	24.56	12140	-29.41	20240108	7280	17.72	20240328	14250	-39.86	20230419	6880	24.56	20231027	6.06	N	263600	500	80 억	80026	N	N	N	N
79	20240417	110957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	120	2	1.43	1383652180	161618	50.49	8430	8690	8430	10930	5890	8410	8561.91	0.50	3080	8776	8592	8346	8162	7916	8685	8255	80	2520	500	5880	10	1	15930310	1359	-15.88	1.35	12	1.01	-537.00	6335.00	14250	20230419	-40.14	6880	20231027	23.98	12140	-29.74	20240108	7280	17.17	20240328	14250	-40.14	20230419	6880	23.98	20231027	6.06	N	263600	500	80 억	80026	N	N	N	N
80	20240417	100947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	140	2	1.66	1117829180	130402	40.73	8430	8690	8430	10930	5890	8410	8573.05	0.50	413	8776	8592	8346	8162	7916	8685	8255	80	2520	500	5880	10	1	15930310	1362	-15.92	1.35	12	0.82	-537.00	6335.00	14250	20230419	-40.00	6880	20231027	24.27	12140	-29.57	20240108	7280	17.45	20240328	14250	-40.00	20230419	6880	24.27	20231027	6.06	N	263600	500	80 억	80026	N	N	N	N
81	20240417	090945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	110	2	1.31	276439740	32619	10.19	8430	8550	8430	10930	5890	8410	8476.23	0.50	2027	8776	8592	8346	8162	7916	8685	8255	80	2520	500	5880	10	1	15930310	1357	-15.87	1.34	12	0.20	-537.00	6335.00	14250	20230419	-40.21	6880	20231027	23.84	12140	-29.82	20240108	7280	17.03	20240328	14250	-40.21	20230419	6880	23.84	20231027	6.06	N	263600	500	80 억	80026	N	N	N	N
82	20240416	160949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8410	120	2	1.45	2649661950	317020	157.80	8250	8530	8100	10770	5810	8290	8358.01	0.65	-22958	8576	8432	8266	8122	7956	8350	8040	80	2480	500	5800	10	1	15930310	1340	-15.66	1.33	12	1.99	-537.00	6335.00	14250	20230419	-40.98	6880	20231027	22.24	12140	-30.72	20240108	7280	15.52	20240328	14250	-40.98	20230419	6880	22.24	20231027	6.20	N	263600	500	80 억	102981	N	N	N	N
83	20240416	150949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	160	2	1.93	2506708900	300028	149.34	8250	8530	8100	10770	5810	8290	8355.04	0.65	-22132	8576	8432	8266	8122	7956	8350	8040	80	2480	500	5800	10	1	15930310	1346	-15.74	1.33	12	1.88	-537.00	6335.00	14250	20230419	-40.70	6880	20231027	22.82	12140	-30.40	20240108	7280	16.07	20240328	14250	-40.70	20230419	6880	22.82	20231027	6.20	N	263600	500	80 억	102981	N	N	N	N
84	20240416	140949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	160	2	1.93	1936529750	232427	115.69	8250	8530	8100	10770	5810	8290	8331.88	0.65	-22132	8576	8432	8266	8122	7956	8350	8040	80	2480	500	5800	10	1	15930310	1346	-15.74	1.33	12	1.46	-537.00	6335.00	14250	20230419	-40.70	6880	20231027	22.82	12140	-30.40	20240108	7280	16.07	20240328	14250	-40.70	20230419	6880	22.82	20231027	6.20	N	263600	500	80 억	102981	N	N	N	N
85	20240416	130946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8350	60	2	0.72	1580544720	190107	94.63	8250	8530	8100	10770	5810	8290	8314.05	0.65	-19798	8576	8432	8266	8122	7956	8350	8040	80	2480	500	5800	10	1	15930310	1330	-15.55	1.32	12	1.19	-537.00	6335.00	14250	20230419	-41.40	6880	20231027	21.37	12140	-31.22	20240108	7280	14.70	20240328	14250	-41.40	20230419	6880	21.37	20231027	6.20	N	263600	500	80 억	102981	N	N	N	N
86	20240416	120948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8290	0	3	0.00	1191282720	143579	71.47	8250	8530	8100	10770	5810	8290	8297.08	0.65	-12798	8576	8432	8266	8122	7956	8350	8040	80	2480	500	5800	10	1	15930310	1321	-15.44	1.31	12	0.90	-537.00	6335.00	14250	20230419	-41.82	6880	20231027	20.49	12140	-31.71	20240108	7280	13.87	20240328	14250	-41.82	20230419	6880	20.49	20231027	6.20	N	263600	500	80 억	102981	N	N	N	N
87	20240416	110944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	-20	5	-0.24	1051969230	126762	63.10	8250	8530	8100	10770	5810	8290	8298.81	0.65	-13897	8576	8432	8266	8122	7956	8350	8040	80	2480	500	5800	10	1	15930310	1317	-15.40	1.31	12	0.80	-537.00	6335.00	14250	20230419	-41.96	6880	20231027	20.20	12140	-31.88	20240108	7280	13.60	20240328	14250	-41.96	20230419	6880	20.20	20231027	6.20	N	263600	500	80 억	102981	N	N	N	N
88	20240416	100938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	20	2	0.24	635470930	75939	37.80	8250	8530	8200	10770	5810	8290	8368.78	0.65	-4750	8576	8432	8266	8122	7956	8350	8040	80	2480	500	5800	10	1	15930310	1324	-15.47	1.31	12	0.48	-537.00	6335.00	14250	20230419	-41.68	6880	20231027	20.78	12140	-31.55	20240108	7280	14.15	20240328	14250	-41.68	20230419	6880	20.78	20231027	6.20	N	263600	500	80 억	102981	N	N	N	N
89	20240416	090937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8350	60	2	0.72	266182270	31817	15.84	8250	8470	8200	10770	5810	8290	8367.45	0.65	-1363	8576	8432	8266	8122	7956	8350	8040	80	2480	500	5800	10	1	15930310	1330	-15.55	1.32	12	0.20	-537.00	6335.00	14250	20230419	-41.40	6880	20231027	21.37	12140	-31.22	20240108	7280	14.70	20240328	14250	-41.40	20230419	6880	21.37	20231027	6.20	N	263600	500	80 억	102981	N	N	N	N
90	20240415	160935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8290	-140	5	-1.66	1612972180	195268	45.58	8400	8410	8100	10950	5910	8430	8260.19	0.44	32365	9176	8802	8606	8232	8036	8705	8135	80	2520	500	5900	10	1	15930310	1321	-15.44	1.31	12	1.23	-537.00	6335.00	14250	20230419	-41.82	6880	20231027	20.49	12140	-31.71	20240108	7280	13.87	20240328	14250	-41.82	20230419	6880	20.49	20231027	6.07	N	263600	500	80 억	70277	N	N	N	N
91	20240415	150940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8290	-140	5	-1.66	1504151530	182145	42.51	8400	8410	8100	10950	5910	8430	8257.99	0.44	28698	9176	8802	8606	8232	8036	8705	8135	80	2520	500	5900	10	1	15930310	1321	-15.44	1.31	12	1.14	-537.00	6335.00	14250	20230419	-41.82	6880	20231027	20.49	12140	-31.71	20240108	7280	13.87	20240328	14250	-41.82	20230419	6880	20.49	20231027	6.07	N	263600	500	80 억	70277	N	N	N	N
92	20240415	140933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8270	-160	5	-1.90	1387328440	168035	39.22	8400	8410	8100	10950	5910	8430	8256.19	0.44	23911	9176	8802	8606	8232	8036	8705	8135	80	2520	500	5900	10	1	15930310	1317	-15.40	1.31	12	1.05	-537.00	6335.00	14250	20230419	-41.96	6880	20231027	20.20	12140	-31.88	20240108	7280	13.60	20240328	14250	-41.96	20230419	6880	20.20	20231027	6.07	N	263600	500	80 억	70277	N	N	N	N
93	20240415	130923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	-110	5	-1.30	1299520000	157431	36.74	8400	8410	8100	10950	5910	8430	8254.54	0.44	21791	9176	8802	8606	8232	8036	8705	8135	80	2520	500	5900	10	1	15930310	1325	-15.49	1.31	12	0.99	-537.00	6335.00	14250	20230419	-41.61	6880	20231027	20.93	12140	-31.47	20240108	7280	14.29	20240328	14250	-41.61	20230419	6880	20.93	20231027	6.07	N	263600	500	80 억	70277	N	N	N	N
94	20240415	120939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	-280	5	-3.32	1149204410	139134	32.47	8400	8410	8100	10950	5910	8430	8259.69	0.44	14995	9176	8802	8606	8232	8036	8705	8135	80	2520	500	5900	10	1	15930310	1298	-15.18	1.29	12	0.87	-537.00	6335.00	14250	20230419	-42.81	6880	20231027	18.46	12140	-32.87	20240108	7280	11.95	20240328	14250	-42.81	20230419	6880	18.46	20231027	6.07	N	263600	500	80 억	70277	N	N	N	N
95	20240415	110937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8190	-240	5	-2.85	988748600	119517	27.90	8400	8410	8100	10950	5910	8430	8272.87	0.44	15898	9176	8802	8606	8232	8036	8705	8135	80	2520	500	5900	10	1	15930310	1305	-15.25	1.29	12	0.75	-537.00	6335.00	14250	20230419	-42.53	6880	20231027	19.04	12140	-32.54	20240108	7280	12.50	20240328	14250	-42.53	20230419	6880	19.04	20231027	6.07	N	263600	500	80 억	70277	N	N	N	N
96	20240415	100932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	-110	5	-1.30	804183120	97117	22.67	8400	8410	8100	10950	5910	8430	8280.56	0.44	12038	9176	8802	8606	8232	8036	8705	8135	80	2520	500	5900	10	1	15930310	1325	-15.49	1.31	12	0.61	-537.00	6335.00	14250	20230419	-41.61	6880	20231027	20.93	12140	-31.47	20240108	7280	14.29	20240328	14250	-41.61	20230419	6880	20.93	20231027	6.07	N	263600	500	80 억	70277	N	N	N	N
97	20240415	090940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-100	5	-1.19	256590230	30654	7.15	8400	8410	8310	10950	5910	8430	8370.53	0.44	-2892	9176	8802	8606	8232	8036	8705	8135	80	2520	500	5900	10	1	15930310	1327	-15.51	1.31	12	0.19	-537.00	6335.00	14250	20230419	-41.54	6880	20231027	21.08	12140	-31.38	20240108	7280	14.42	20240328	14250	-41.54	20230419	6880	21.08	20231027	6.07	N	263600	500	80 억	70277	N	N	N	N
98	20240412	160931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	-320	5	-3.66	3697597190	423837	67.79	8980	8980	8410	11370	6130	8750	8725.34	0.52	-12520	9170	8960	8740	8530	8310	9065	8635	80	2620	500	6120	10	1	15930310	1343	-15.70	1.33	12	2.66	-537.00	6335.00	14250	20230419	-40.84	6880	20231027	22.53	12140	-30.56	20240108	7280	15.80	20240328	14250	-40.84	20230419	6880	22.53	20231027	6.10	N	263600	500	80 억	82201	N	N	N	N
99	20240412	150935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	-230	5	-2.63	3530446640	404040	64.62	8980	8980	8410	11370	6130	8750	8737.86	0.52	-14510	9170	8960	8740	8530	8310	9065	8635	80	2620	500	6120	10	1	15930310	1357	-15.87	1.34	12	2.54	-537.00	6335.00	14250	20230419	-40.21	6880	20231027	23.84	12140	-29.82	20240108	7280	17.03	20240328	14250	-40.21	20230419	6880	23.84	20231027	6.10	N	263600	500	80 억	82201	N	N	N	N
100	20240412	140930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	-160	5	-1.83	3125537360	356514	57.02	8980	8980	8550	11370	6130	8750	8766.95	0.52	-16878	9170	8960	8740	8530	8310	9065	8635	80	2620	500	6120	10	1	15930310	1368	-16.00	1.36	12	2.24	-537.00	6335.00	14250	20230419	-39.72	6880	20231027	24.85	12140	-29.24	20240108	7280	17.99	20240328	14250	-39.72	20230419	6880	24.85	20231027	6.10	N	263600	500	80 억	82201	N	N	N	N
101	20240412	130920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	-80	5	-0.91	2687465790	305615	48.88	8980	8980	8660	11370	6130	8750	8793.66	0.52	-15277	9170	8960	8740	8530	8310	9065	8635	80	2620	500	6120	10	1	15930310	1381	-16.15	1.37	12	1.92	-537.00	6335.00	14250	20230419	-39.16	6880	20231027	26.02	12140	-28.58	20240108	7280	19.09	20240328	14250	-39.16	20230419	6880	26.02	20231027	6.10	N	263600	500	80 억	82201	N	N	N	N
102	20240412	120926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8740	-10	5	-0.11	2534356400	287992	46.06	8980	8980	8660	11370	6130	8750	8800.12	0.52	-14807	9170	8960	8740	8530	8310	9065	8635	80	2620	500	6120	10	1	15930310	1392	-16.28	1.38	12	1.81	-537.00	6335.00	14250	20230419	-38.67	6880	20231027	27.03	12140	-28.01	20240108	7280	20.05	20240328	14250	-38.67	20230419	6880	27.03	20231027	6.10	N	263600	500	80 억	82201	N	N	N	N
103	20240412	110925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-50	5	-0.57	2092813880	237472	37.98	8980	8980	8660	11370	6130	8750	8812.93	0.52	-14227	9170	8960	8740	8530	8310	9065	8635	80	2620	500	6120	10	1	15930310	1386	-16.20	1.37	12	1.49	-537.00	6335.00	14250	20230419	-38.95	6880	20231027	26.45	12140	-28.34	20240108	7280	19.51	20240328	14250	-38.95	20230419	6880	26.45	20231027	6.10	N	263600	500	80 억	82201	N	N	N	N
104	20240412	100926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	20	2	0.23	1713932260	193936	31.02	8980	8980	8660	11370	6130	8750	8837.70	0.52	-15852	9170	8960	8740	8530	8310	9065	8635	80	2620	500	6120	10	1	15930310	1397	-16.33	1.38	12	1.22	-537.00	6335.00	14250	20230419	-38.46	6880	20231027	27.47	12140	-27.76	20240108	7280	20.47	20240328	14250	-38.46	20230419	6880	27.47	20231027	6.10	N	263600	500	80 억	82201	N	N	N	N
105	20240412	090927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	30	2	0.34	901189560	101200	16.19	8980	8980	8770	11370	6130	8750	8905.30	0.52	-17549	9170	8960	8740	8530	8310	9065	8635	80	2620	500	6120	10	1	15930310	1399	-16.35	1.39	12	0.64	-537.00	6335.00	14250	20230419	-38.39	6880	20231027	27.62	12140	-27.68	20240108	7280	20.60	20240328	14250	-38.39	20230419	6880	27.62	20231027	6.10	N	263600	500	80 억	82201	N	N	N	N
106	20240411	160923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	150	2	1.74	5431319640	617974	58.94	8540	8950	8520	11180	6020	8600	8789.37	0.38	20170	9073	8836	8693	8456	8313	8955	8575	80	2580	500	6020	10	1	15930310	1394	-16.29	1.38	12	3.88	-537.00	6335.00	14250	20230419	-38.60	6880	20231027	27.18	12140	-27.92	20240108	7280	20.19	20240328	14250	-38.60	20230419	6880	27.18	20231027	6.04	N	263600	500	80 억	60811	N	N	N	N
107	20240411	150927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8740	140	2	1.63	5143143370	584986	55.79	8540	8950	8520	11180	6020	8600	8792.29	0.38	20600	9073	8836	8693	8456	8313	8955	8575	80	2580	500	6020	10	1	15930310	1392	-16.28	1.38	12	3.67	-537.00	6335.00	14250	20230419	-38.67	6880	20231027	27.03	12140	-28.01	20240108	7280	20.05	20240328	14250	-38.67	20230419	6880	27.03	20231027	6.04	N	263600	500	80 억	60811	N	N	N	N
108	20240411	140925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8790	190	2	2.21	4613879260	524820	50.05	8540	8950	8520	11180	6020	8600	8791.78	0.38	29326	9073	8836	8693	8456	8313	8955	8575	80	2580	500	6020	10	1	15930310	1400	-16.37	1.39	12	3.29	-537.00	6335.00	14250	20230419	-38.32	6880	20231027	27.76	12140	-27.59	20240108	7280	20.74	20240328	14250	-38.32	20230419	6880	27.76	20231027	6.04	N	263600	500	80 억	60811	N	N	N	N
109	20240411	130913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8800	200	2	2.33	4302760530	489367	46.67	8540	8950	8520	11180	6020	8600	8792.96	0.38	26739	9073	8836	8693	8456	8313	8955	8575	80	2580	500	6020	10	1	15930310	1402	-16.39	1.39	12	3.07	-537.00	6335.00	14250	20230419	-38.25	6880	20231027	27.91	12140	-27.51	20240108	7280	20.88	20240328	14250	-38.25	20230419	6880	27.91	20231027	6.04	N	263600	500	80 억	60811	N	N	N	N
110	20240411	120926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	250	2	2.91	3995261910	454431	43.34	8540	8950	8520	11180	6020	8600	8792.28	0.38	27228	9073	8836	8693	8456	8313	8955	8575	80	2580	500	6020	10	1	15930310	1410	-16.48	1.40	12	2.85	-537.00	6335.00	14250	20230419	-37.89	6880	20231027	28.63	12140	-27.10	20240108	7280	21.57	20240328	14250	-37.89	20230419	6880	28.63	20231027	6.04	N	263600	500	80 억	60811	N	N	N	N
111	20240411	110918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8880	280	2	3.26	3069616670	350272	33.41	8540	8880	8520	11180	6020	8600	8764.07	0.38	28064	9073	8836	8693	8456	8313	8955	8575	80	2580	500	6020	10	1	15930310	1415	-16.54	1.40	12	2.20	-537.00	6335.00	14250	20230419	-37.68	6880	20231027	29.07	12140	-26.85	20240108	7280	21.98	20240328	14250	-37.68	20230419	6880	29.07	20231027	6.04	N	263600	500	80 억	60811	N	N	N	N
112	20240411	100925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	180	2	2.09	2310674760	264202	25.20	8540	8860	8520	11180	6020	8600	8746.51	0.38	6019	9073	8836	8693	8456	8313	8955	8575	80	2580	500	6020	10	1	15930310	1399	-16.35	1.39	12	1.66	-537.00	6335.00	14250	20230419	-38.39	6880	20231027	27.62	12140	-27.68	20240108	7280	20.60	20240328	14250	-38.39	20230419	6880	27.62	20231027	6.04	N	263600	500	80 억	60811	N	N	N	N
113	20240411	090923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8740	140	2	1.63	558350430	64783	6.18	8540	8740	8520	11180	6020	8600	8619.12	0.38	5645	9073	8836	8693	8456	8313	8955	8575	80	2580	500	6020	10	1	15930310	1392	-16.28	1.38	12	0.41	-537.00	6335.00	14250	20230419	-38.67	6880	20231027	27.03	12140	-28.01	20240108	7280	20.05	20240328	14250	-38.67	20230419	6880	27.03	20231027	6.04	N	263600	500	80 억	60811	N	N	N	N
114	20240409	160908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	180	2	2.14	9054096300	1037145	186.60	8550	8930	8550	10940	5900	8420	8730.46	0.50	-18266	8940	8680	8550	8290	8160	8615	8225	80	2520	500	5890	10	1	15930310	1370	-16.01	1.36	12	6.51	-537.00	6335.00	14250	20230419	-39.65	6880	20231027	25.00	12140	-29.16	20240108	7280	18.13	20240328	14250	-39.65	20230419	6880	25.00	20231027	5.89	N	263600	500	80 억	78873	N	N	N	N
115	20240409	150913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	160	2	1.90	8837013630	1011865	182.06	8550	8930	8550	10940	5900	8420	8733.39	0.50	-18790	8940	8680	8550	8290	8160	8615	8225	80	2520	500	5890	10	1	15930310	1367	-15.98	1.35	12	6.35	-537.00	6335.00	14250	20230419	-39.79	6880	20231027	24.71	12140	-29.32	20240108	7280	17.86	20240328	14250	-39.79	20230419	6880	24.71	20231027	5.89	N	263600	500	80 억	78873	N	N	N	N
116	20240409	140917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	230	2	2.73	8248199840	943419	169.74	8550	8930	8550	10940	5900	8420	8742.88	0.50	-18237	8940	8680	8550	8290	8160	8615	8225	80	2520	500	5890	10	1	15930310	1378	-16.11	1.37	12	5.92	-537.00	6335.00	14250	20230419	-39.30	6880	20231027	25.73	12140	-28.75	20240108	7280	18.82	20240328	14250	-39.30	20230419	6880	25.73	20231027	5.89	N	263600	500	80 억	78873	N	N	N	N
117	20240409	130911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	300	2	3.56	7757689980	886668	159.53	8550	8930	8550	10940	5900	8420	8749.26	0.50	-19910	8940	8680	8550	8290	8160	8615	8225	80	2520	500	5890	10	1	15930310	1389	-16.24	1.38	12	5.57	-537.00	6335.00	14250	20230419	-38.81	6880	20231027	26.74	12140	-28.17	20240108	7280	19.78	20240328	14250	-38.81	20230419	6880	26.74	20231027	5.89	N	263600	500	80 억	78873	N	N	N	N
118	20240409	120915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	360	2	4.28	6938803570	793135	142.70	8550	8930	8550	10940	5900	8420	8748.58	0.50	-19619	8940	8680	8550	8290	8160	8615	8225	80	2520	500	5890	10	1	15930310	1399	-16.35	1.39	12	4.98	-537.00	6335.00	14250	20230419	-38.39	6880	20231027	27.62	12140	-27.68	20240108	7280	20.60	20240328	14250	-38.39	20230419	6880	27.62	20231027	5.89	N	263600	500	80 억	78873	N	N	N	N
119	20240409	110912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	260	2	3.09	5079536170	580886	104.51	8550	8930	8550	10940	5900	8420	8744.46	0.50	19813	8940	8680	8550	8290	8160	8615	8225	80	2520	500	5890	10	1	15930310	1383	-16.16	1.37	12	3.65	-537.00	6335.00	14250	20230419	-39.09	6880	20231027	26.16	12140	-28.50	20240108	7280	19.23	20240328	14250	-39.09	20230419	6880	26.16	20231027	5.89	N	263600	500	80 억	78873	N	N	N	N
120	20240409	100905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	260	2	3.09	4372617140	498930	89.77	8550	8930	8550	10940	5900	8420	8763.99	0.50	337	8940	8680	8550	8290	8160	8615	8225	80	2520	500	5890	10	1	15930310	1383	-16.16	1.37	12	3.13	-537.00	6335.00	14250	20230419	-39.09	6880	20231027	26.16	12140	-28.50	20240108	7280	19.23	20240328	14250	-39.09	20230419	6880	26.16	20231027	5.89	N	263600	500	80 억	78873	N	N	N	N
121	20240409	090923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	350	2	4.16	2448566020	278354	50.08	8550	8930	8550	10940	5900	8420	8796.59	0.50	6948	8940	8680	8550	8290	8160	8615	8225	80	2520	500	5890	10	1	15930310	1397	-16.33	1.38	12	1.75	-537.00	6335.00	14250	20230419	-38.46	6880	20231027	27.47	12140	-27.76	20240108	7280	20.47	20240328	14250	-38.46	20230419	6880	27.47	20231027	5.89	N	263600	500	80 억	78873	N	N	N	N
122	20240408	160905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	-260	5	-3.00	4686256820	543677	54.93	8650	8810	8420	11280	6080	8680	8620.13	0.47	2819	9006	8842	8606	8442	8206	8925	8525	80	2600	500	6070	10	1	15930310	1341	-15.68	1.33	12	3.41	-537.00	6335.00	14250	20230419	-40.91	6880	20231027	22.38	12140	-30.64	20240108	7280	15.66	20240328	14250	-40.91	20230419	6880	22.38	20231027	5.39	N	263600	500	80 억	75603	N	N	N	N
123	20240408	150913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-220	5	-2.53	4409215230	510836	51.62	8650	8810	8450	11280	6080	8680	8631.16	0.47	2679	9006	8842	8606	8442	8206	8925	8525	80	2600	500	6070	10	1	15930310	1348	-15.75	1.34	12	3.21	-537.00	6335.00	14250	20230419	-40.63	6880	20231027	22.97	12140	-30.31	20240108	7280	16.21	20240328	14250	-40.63	20230419	6880	22.97	20231027	5.39	N	263600	500	80 억	75603	N	N	N	N
124	20240408	140912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	-120	5	-1.38	3977306870	459977	46.48	8650	8810	8480	11280	6080	8680	8646.59	0.47	12165	9006	8842	8606	8442	8206	8925	8525	80	2600	500	6070	10	1	15930310	1364	-15.94	1.35	12	2.89	-537.00	6335.00	14250	20230419	-39.93	6880	20231027	24.42	12140	-29.49	20240108	7280	17.58	20240328	14250	-39.93	20230419	6880	24.42	20231027	5.39	N	263600	500	80 억	75603	N	N	N	N
125	20240408	130906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-100	5	-1.15	3789817590	438080	44.26	8650	8810	8480	11280	6080	8680	8650.83	0.47	13010	9006	8842	8606	8442	8206	8925	8525	80	2600	500	6070	10	1	15930310	1367	-15.98	1.35	12	2.75	-537.00	6335.00	14250	20230419	-39.79	6880	20231027	24.71	12140	-29.32	20240108	7280	17.86	20240328	14250	-39.79	20230419	6880	24.71	20231027	5.39	N	263600	500	80 억	75603	N	N	N	N
126	20240408	120913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	-60	5	-0.69	3272776730	377573	38.15	8650	8810	8480	11280	6080	8680	8667.86	0.47	6098	9006	8842	8606	8442	8206	8925	8525	80	2600	500	6070	10	1	15930310	1373	-16.05	1.36	12	2.37	-537.00	6335.00	14250	20230419	-39.51	6880	20231027	25.29	12140	-29.00	20240108	7280	18.41	20240328	14250	-39.51	20230419	6880	25.29	20231027	5.39	N	263600	500	80 억	75603	N	N	N	N
127	20240408	110915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	-40	5	-0.46	3051618320	351976	35.56	8650	8810	8480	11280	6080	8680	8669.90	0.47	7645	9006	8842	8606	8442	8206	8925	8525	80	2600	500	6070	10	1	15930310	1376	-16.09	1.36	12	2.21	-537.00	6335.00	14250	20230419	-39.37	6880	20231027	25.58	12140	-28.83	20240108	7280	18.68	20240328	14250	-39.37	20230419	6880	25.58	20231027	5.39	N	263600	500	80 억	75603	N	N	N	N
128	20240408	100903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	20	2	0.23	2505192350	288948	29.20	8650	8810	8480	11280	6080	8680	8669.97	0.47	-9203	9006	8842	8606	8442	8206	8925	8525	80	2600	500	6070	10	1	15930310	1386	-16.20	1.37	12	1.81	-537.00	6335.00	14250	20230419	-38.95	6880	20231027	26.45	12140	-28.34	20240108	7280	19.51	20240328	14250	-38.95	20230419	6880	26.45	20231027	5.39	N	263600	500	80 억	75603	N	N	N	N
129	20240408	090913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	-180	5	-2.07	696335150	81181	8.20	8650	8670	8490	11280	6080	8680	8574.72	0.47	-7491	9006	8842	8606	8442	8206	8925	8525	80	2600	500	6070	10	1	15930310	1354	-15.83	1.34	12	0.51	-537.00	6335.00	14250	20230419	-40.35	6880	20231027	23.55	12140	-29.98	20240108	7280	16.76	20240328	14250	-40.35	20230419	6880	23.55	20231027	5.39	N	263600	500	80 억	75603	N	N	N	N
130	20240405	160910	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8680	80	2	0.93	7053349230	823514	12.71	8440	8770	8370	11180	6020	8600	8564.55	0.65	-28024	10513	9556	8593	7636	6673	10035	8115	80	2580	500	6020	10	1	15930310	1383	-16.16	1.37	12	5.17	-537.00	6335.00	14250	20230419	-39.09	6880	20231027	26.16	12140	-28.50	20240108	7280	19.23	20240328	14250	-39.09	20230419	6880	26.16	20231027	5.45	N	263600	500	80 억	103735	N	N	N	N
131	20240405	150905	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8640	40	2	0.47	6533589870	763429	11.78	8440	8770	8370	11180	6020	8600	8558.04	0.65	-20115	10513	9556	8593	7636	6673	10035	8115	80	2580	500	6020	10	1	15930310	1376	-16.09	1.36	12	4.79	-537.00	6335.00	14250	20230419	-39.37	6880	20231027	25.58	12140	-28.83	20240108	7280	18.68	20240328	14250	-39.37	20230419	6880	25.58	20231027	5.45	N	263600	500	80 억	103735	N	N	N	N
132	20240405	140904	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8590	-10	5	-0.12	5863110240	685169	10.57	8440	8770	8370	11180	6020	8600	8556.97	0.65	-3109	10513	9556	8593	7636	6673	10035	8115	80	2580	500	6020	10	1	15930310	1368	-16.00	1.36	12	4.30	-537.00	6335.00	14250	20230419	-39.72	6880	20231027	24.85	12140	-29.24	20240108	7280	17.99	20240328	14250	-39.72	20230419	6880	24.85	20231027	5.45	N	263600	500	80 억	103735	N	N	N	N
133	20240405	130901	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8520	-80	5	-0.93	5282153960	617422	9.53	8440	8770	8370	11180	6020	8600	8554.94	0.65	-5979	10513	9556	8593	7636	6673	10035	8115	80	2580	500	6020	10	1	15930310	1357	-15.87	1.34	12	3.88	-537.00	6335.00	14250	20230419	-40.21	6880	20231027	23.84	12140	-29.82	20240108	7280	17.03	20240328	14250	-40.21	20230419	6880	23.84	20231027	5.45	N	263600	500	80 억	103735	N	N	N	N
134	20240405	120905	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8410	-190	5	-2.21	5018723680	586233	9.04	8440	8770	8370	11180	6020	8600	8560.76	0.65	-7292	10513	9556	8593	7636	6673	10035	8115	80	2580	500	6020	10	1	15930310	1340	-15.66	1.33	12	3.68	-537.00	6335.00	14250	20230419	-40.98	6880	20231027	22.24	12140	-30.72	20240108	7280	15.52	20240328	14250	-40.98	20230419	6880	22.24	20231027	5.45	N	263600	500	80 억	103735	N	N	N	N
135	20240405	110911	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8520	-80	5	-0.93	4337185590	505344	7.80	8440	8770	8440	11180	6020	8600	8582.53	0.65	14900	10513	9556	8593	7636	6673	10035	8115	80	2580	500	6020	10	1	15930310	1357	-15.87	1.34	12	3.17	-537.00	6335.00	14250	20230419	-40.21	6880	20231027	23.84	12140	-29.82	20240108	7280	17.03	20240328	14250	-40.21	20230419	6880	23.84	20231027	5.45	N	263600	500	80 억	103735	N	N	N	N
136	20240405	100752	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8540	-60	5	-0.70	3645601060	424049	6.54	8440	8770	8440	11180	6020	8600	8597.10	0.65	10639	10513	9556	8593	7636	6673	10035	8115	80	2580	500	6020	10	1	15930310	1360	-15.90	1.35	12	2.66	-537.00	6335.00	14250	20230419	-40.07	6880	20231027	24.13	12140	-29.65	20240108	7280	17.31	20240328	14250	-40.07	20230419	6880	24.13	20231027	5.45	N	263600	500	80 억	103735	N	N	N	N
137	20240405	090853	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8650	50	2	0.58	2031893630	236080	3.64	8440	8770	8440	11180	6020	8600	8606.89	0.65	331	10513	9556	8593	7636	6673	10035	8115	80	2580	500	6020	10	1	15930310	1378	-16.11	1.37	12	1.48	-537.00	6335.00	14250	20230419	-39.30	6880	20231027	25.73	12140	-28.75	20240108	7280	18.82	20240328	14250	-39.30	20230419	6880	25.73	20231027	5.45	N	263600	500	80 억	103735	N	N	N	N
138	20240404	160851	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8600	970	2	12.71	57169502780	6430886	6553.64	7630	9550	7630	9910	5350	7630	8890.52	0.69	-6397	7810	7720	7570	7480	7330	7645	7405	80	2280	500	5340	10	1	15930310	1370	-16.01	1.36	12	40.37	-537.00	6335.00	14250	20230419	-39.65	6880	20231027	25.00	12140	-29.16	20240108	7280	18.13	20240328	14250	-39.65	20230419	6880	25.00	20231027	5.51	N	263600	500	80 억	109128	N	N	N	N
139	20240404	150850	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8560	930	2	12.19	56021204740	6296870	6417.06	7630	9550	7630	9910	5350	7630	8896.68	0.69	-21387	7810	7720	7570	7480	7330	7645	7405	80	2280	500	5340	10	1	15930310	1364	-15.94	1.35	12	39.53	-537.00	6335.00	14250	20230419	-39.93	6880	20231027	24.42	12140	-29.49	20240108	7280	17.58	20240328	14250	-39.93	20230419	6880	24.42	20231027	5.51	N	263600	500	80 억	109128	N	N	N	N
140	20240404	140855	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8600	970	2	12.71	54866910250	6162510	6280.14	7630	9550	7630	9910	5350	7630	8903.34	0.69	-32679	7810	7720	7570	7480	7330	7645	7405	80	2280	500	5340	10	1	15930310	1370	-16.01	1.36	12	38.68	-537.00	6335.00	14250	20230419	-39.65	6880	20231027	25.00	12140	-29.16	20240108	7280	18.13	20240328	14250	-39.65	20230419	6880	25.00	20231027	5.51	N	263600	500	80 억	109128	N	N	N	N
141	20240404	130844	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8580	950	2	12.45	53630500330	6018106	6132.98	7630	9550	7630	9910	5350	7630	8911.53	0.69	-44187	7810	7720	7570	7480	7330	7645	7405	80	2280	500	5340	10	1	15930310	1367	-15.98	1.35	12	37.78	-537.00	6335.00	14250	20230419	-39.79	6880	20231027	24.71	12140	-29.32	20240108	7280	17.86	20240328	14250	-39.79	20230419	6880	24.71	20231027	5.51	N	263600	500	80 억	109128	N	N	N	N
142	20240404	120850	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8590	960	2	12.58	51618556700	5782369	5892.74	7630	9550	7630	9910	5350	7630	8926.89	0.69	-49746	7810	7720	7570	7480	7330	7645	7405	80	2280	500	5340	10	1	15930310	1368	-16.00	1.36	12	36.30	-537.00	6335.00	14250	20230419	-39.72	6880	20231027	24.85	12140	-29.24	20240108	7280	17.99	20240328	14250	-39.72	20230419	6880	24.85	20231027	5.51	N	263600	500	80 억	109128	N	N	N	N
143	20240404	110852	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8520	890	2	11.66	47201756350	5272045	5372.68	7630	9550	7630	9910	5350	7630	8953.22	0.69	-13119	7810	7720	7570	7480	7330	7645	7405	80	2280	500	5340	10	1	15930310	1357	-15.87	1.34	12	33.09	-537.00	6335.00	14250	20230419	-40.21	6880	20231027	23.84	12140	-29.82	20240108	7280	17.03	20240328	14250	-40.21	20230419	6880	23.84	20231027	5.51	N	263600	500	80 억	109128	N	N	N	N
144	20240404	100850	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	8940	1310	2	17.17	39526657790	4387981	4471.74	7630	9550	7630	9910	5350	7630	9007.94	0.69	-48687	7810	7720	7570	7480	7330	7645	7405	80	2280	500	5340	10	1	15930310	1424	-16.65	1.41	12	27.54	-537.00	6335.00	14250	20230419	-37.26	6880	20231027	29.94	12140	-26.36	20240108	7280	22.80	20240328	14250	-37.26	20230419	6880	29.94	20231027	5.51	N	263600	500	80 억	109128	N	N	N	N
145	20240404	090852	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7770	140	2	1.83	87243040	11276	11.49	7630	7850	7630	9910	5350	7630	7737.09	0.69	-1060	7810	7720	7570	7480	7330	7645	7405	80	2280	500	5340	10	1	15930310	1238	-14.47	1.23	12	0.07	-537.00	6335.00	14250	20230419	-45.47	6880	20231027	12.94	12140	-36.00	20240108	7280	6.73	20240328	14250	-45.47	20230419	6880	12.94	20231027	5.51	N	263600	500	80 억	109128	N	N	N	N
146	20240403	160849	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7630	-80	5	-1.04	735345340	97345	44.05	7650	7660	7420	10020	5400	7710	7553.07	0.72	-5162	7990	7850	7700	7560	7410	7920	7630	80	2310	500	5390	10	1	15930310	1215	-14.21	1.20	12	0.61	-537.00	6335.00	14250	20230419	-46.46	6880	20231027	10.90	12140	-37.15	20240108	7280	4.81	20240328	14250	-46.46	20230419	6880	10.90	20231027	5.57	N	263600	500	80 억	114493	N	N	N	N
147	20240403	150849	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7630	-80	5	-1.04	694266140	91951	41.61	7650	7660	7420	10020	5400	7710	7549.96	0.72	-5702	7990	7850	7700	7560	7410	7920	7630	80	2310	500	5390	10	1	15930310	1215	-14.21	1.20	12	0.58	-537.00	6335.00	14250	20230419	-46.46	6880	20231027	10.90	12140	-37.15	20240108	7280	4.81	20240328	14250	-46.46	20230419	6880	10.90	20231027	5.57	N	263600	500	80 억	114493	N	N	N	N
148	20240403	140840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7620	-90	5	-1.17	638179860	84577	38.27	7650	7660	7420	10020	5400	7710	7545.06	0.72	-5066	7990	7850	7700	7560	7410	7920	7630	80	2310	500	5390	10	1	15930310	1214	-14.19	1.20	12	0.53	-537.00	6335.00	14250	20230419	-46.53	6880	20231027	10.76	12140	-37.23	20240108	7280	4.67	20240328	14250	-46.53	20230419	6880	10.76	20231027	5.57	N	263600	500	80 억	114493	N	N	N	N
149	20240403	130842	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7600	-110	5	-1.43	589313290	78170	35.37	7650	7660	7420	10020	5400	7710	7538.32	0.72	-8237	7990	7850	7700	7560	7410	7920	7630	80	2310	500	5390	10	1	15930310	1211	-14.15	1.20	12	0.49	-537.00	6335.00	14250	20230419	-46.67	6880	20231027	10.47	12140	-37.40	20240108	7280	4.40	20240328	14250	-46.67	20230419	6880	10.47	20231027	5.57	N	263600	500	80 억	114493	N	N	N	N
150	20240403	120840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7540	-170	5	-2.20	528189530	70109	31.72	7650	7660	7420	10020	5400	7710	7533.20	0.72	-11452	7990	7850	7700	7560	7410	7920	7630	80	2310	500	5390	10	1	15930310	1201	-14.04	1.19	12	0.44	-537.00	6335.00	14250	20230419	-47.09	6880	20231027	9.59	12140	-37.89	20240108	7280	3.57	20240328	14250	-47.09	20230419	6880	9.59	20231027	5.57	N	263600	500	80 억	114493	N	N	N	N
151	20240403	110845	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7560	-150	5	-1.95	457755120	60779	27.50	7650	7660	7420	10020	5400	7710	7530.73	0.72	-12605	7990	7850	7700	7560	7410	7920	7630	80	2310	500	5390	10	1	15930310	1204	-14.08	1.19	12	0.38	-537.00	6335.00	14250	20230419	-46.95	6880	20231027	9.88	12140	-37.73	20240108	7280	3.85	20240328	14250	-46.95	20230419	6880	9.88	20231027	5.57	N	263600	500	80 억	114493	N	N	N	N
152	20240403	100844	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7550	-160	5	-2.08	369447630	49086	22.21	7650	7660	7420	10020	5400	7710	7525.60	0.72	-10767	7990	7850	7700	7560	7410	7920	7630	80	2310	500	5390	10	1	15930310	1203	-14.06	1.19	12	0.31	-537.00	6335.00	14250	20230419	-47.02	6880	20231027	9.74	12140	-37.81	20240108	7280	3.71	20240328	14250	-47.02	20230419	6880	9.74	20231027	5.57	N	263600	500	80 억	114493	N	N	N	N
153	20240403	090845	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7550	-160	5	-2.08	185296930	24646	11.15	7650	7660	7420	10020	5400	7710	7516.37	0.72	-4786	7990	7850	7700	7560	7410	7920	7630	80	2310	500	5390	10	1	15930310	1203	-14.06	1.19	12	0.15	-537.00	6335.00	14250	20230419	-47.02	6880	20231027	9.74	12140	-37.81	20240108	7280	3.71	20240328	14250	-47.02	20230419	6880	9.74	20231027	5.57	N	263600	500	80 억	114493	N	N	N	N
154	20240402	160832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7710	60	2	0.78	1661547040	215335	69.04	7640	7840	7550	9940	5360	7650	7716.12	0.80	-13721	7876	7762	7656	7542	7436	7820	7600	80	2290	500	5350	10	1	15930310	1228	-14.36	1.22	12	1.35	-537.00	6335.00	14470	20230328	-46.72	6880	20231027	12.06	12140	-36.49	20240108	7280	5.91	20240328	14250	-45.89	20230419	6880	12.06	20231027	5.21	N	263600	500	80 억	127705	N	N	N	N
155	20240402	150839	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7670	20	2	0.26	1580704350	204815	65.67	7640	7840	7550	9940	5360	7650	7717.73	0.80	-13642	7876	7762	7656	7542	7436	7820	7600	80	2290	500	5350	10	1	15930310	1222	-14.28	1.21	12	1.29	-537.00	6335.00	14470	20230328	-46.99	6880	20231027	11.48	12140	-36.82	20240108	7280	5.36	20240328	14250	-46.18	20230419	6880	11.48	20231027	5.21	N	263600	500	80 억	127705	N	N	N	N
156	20240402	140843	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7730	80	2	1.05	1389855970	180035	57.72	7640	7840	7550	9940	5360	7650	7719.93	0.80	-12769	7876	7762	7656	7542	7436	7820	7600	80	2290	500	5350	10	1	15930310	1231	-14.39	1.22	12	1.13	-537.00	6335.00	14470	20230328	-46.58	6880	20231027	12.35	12140	-36.33	20240108	7280	6.18	20240328	14250	-45.75	20230419	6880	12.35	20231027	5.21	N	263600	500	80 억	127705	N	N	N	N
157	20240402	130830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7780	130	2	1.70	1204967610	156176	50.07	7640	7840	7550	9940	5360	7650	7715.46	0.80	-3192	7876	7762	7656	7542	7436	7820	7600	80	2290	500	5350	10	1	15930310	1239	-14.49	1.23	12	0.98	-537.00	6335.00	14470	20230328	-46.23	6880	20231027	13.08	12140	-35.91	20240108	7280	6.87	20240328	14250	-45.40	20230419	6880	13.08	20231027	5.21	N	263600	500	80 억	127705	N	N	N	N
158	20240402	120827	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7780	130	2	1.70	1099119210	142556	45.71	7640	7840	7550	9940	5360	7650	7710.10	0.80	-4196	7876	7762	7656	7542	7436	7820	7600	80	2290	500	5350	10	1	15930310	1239	-14.49	1.23	12	0.89	-537.00	6335.00	14470	20230328	-46.23	6880	20231027	13.08	12140	-35.91	20240108	7280	6.87	20240328	14250	-45.40	20230419	6880	13.08	20231027	5.21	N	263600	500	80 억	127705	N	N	N	N
159	20240402	110831	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7770	120	2	1.57	857313310	111454	35.73	7640	7840	7550	9940	5360	7650	7692.09	0.80	-11457	7876	7762	7656	7542	7436	7820	7600	80	2290	500	5350	10	1	15930310	1238	-14.47	1.23	12	0.70	-537.00	6335.00	14470	20230328	-46.30	6880	20231027	12.94	12140	-36.00	20240108	7280	6.73	20240328	14250	-45.47	20230419	6880	12.94	20231027	5.21	N	263600	500	80 억	127705	N	N	N	N
160	20240402	100832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7680	30	2	0.39	680569550	88618	28.41	7640	7840	7550	9940	5360	7650	7679.82	0.80	-15447	7876	7762	7656	7542	7436	7820	7600	80	2290	500	5350	10	1	15930310	1223	-14.30	1.21	12	0.56	-537.00	6335.00	14470	20230328	-46.92	6880	20231027	11.63	12140	-36.74	20240108	7280	5.49	20240328	14250	-46.11	20230419	6880	11.63	20231027	5.21	N	263600	500	80 억	127705	N	N	N	N
161	20240402	090831	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7590	-60	5	-0.78	130795890	17161	5.50	7640	7700	7570	9940	5360	7650	7621.64	0.80	-7712	7876	7762	7656	7542	7436	7820	7600	80	2290	500	5350	10	1	15930310	1209	-14.13	1.20	12	0.11	-537.00	6335.00	14470	20230328	-47.55	6880	20231027	10.32	12140	-37.48	20240108	7280	4.26	20240328	14250	-46.74	20230419	6880	10.32	20231027	5.21	N	263600	500	80 억	127705	N	N	N	N
162	20240401	160830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7650	120	2	1.59	2359590150	307495	5.38	7550	7770	7550	9780	5280	7530	7673.75	0.50	47539	9436	8482	7896	6942	6356	8960	7420	80	2250	500	5270	10	1	15930310	1219	-14.25	1.21	12	1.93	-537.00	6335.00	14470	20230328	-47.13	6880	20231027	11.19	12140	-36.99	20240108	7280	5.08	20240328	14250	-46.32	20230419	6880	11.19	20231027	5.24	N	263600	500	80 억	80270	N	N	N	N
163	20240401	150831	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7660	130	2	1.73	2285806910	297860	5.21	7550	7770	7550	9780	5280	7530	7674.24	0.50	47898	9436	8482	7896	6942	6356	8960	7420	80	2250	500	5270	10	1	15930310	1220	-14.26	1.21	12	1.87	-537.00	6335.00	14470	20230328	-47.06	6880	20231027	11.34	12140	-36.90	20240108	7280	5.22	20240328	14250	-46.25	20230419	6880	11.34	20231027	5.24	N	263600	500	80 억	80270	N	N	N	N
164	20240401	140827	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7690	160	2	2.12	2167398110	282435	4.94	7550	7770	7550	9780	5280	7530	7674.12	0.50	44055	9436	8482	7896	6942	6356	8960	7420	80	2250	500	5270	10	1	15930310	1225	-14.32	1.21	12	1.77	-537.00	6335.00	14470	20230328	-46.86	6880	20231027	11.77	12140	-36.66	20240108	7280	5.63	20240328	14250	-46.04	20230419	6880	11.77	20231027	5.24	N	263600	500	80 억	80270	N	N	N	N
165	20240401	130823	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7700	170	2	2.26	2034654100	265136	4.64	7550	7770	7550	9780	5280	7530	7674.16	0.50	40816	9436	8482	7896	6942	6356	8960	7420	80	2250	500	5270	10	1	15930310	1227	-14.34	1.22	12	1.66	-537.00	6335.00	14470	20230328	-46.79	6880	20231027	11.92	12140	-36.57	20240108	7280	5.77	20240328	14250	-45.96	20230419	6880	11.92	20231027	5.24	N	263600	500	80 억	80270	N	N	N	N
166	20240401	120831	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7700	170	2	2.26	1848220300	240966	4.22	7550	7770	7550	9780	5280	7530	7670.22	0.50	34379	9436	8482	7896	6942	6356	8960	7420	80	2250	500	5270	10	1	15930310	1227	-14.34	1.22	12	1.51	-537.00	6335.00	14470	20230328	-46.79	6880	20231027	11.92	12140	-36.57	20240108	7280	5.77	20240328	14250	-45.96	20230419	6880	11.92	20231027	5.24	N	263600	500	80 억	80270	N	N	N	N
167	20240401	110829	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7660	130	2	1.73	1710055210	222954	3.90	7550	7770	7550	9780	5280	7530	7670.18	0.50	30037	9436	8482	7896	6942	6356	8960	7420	80	2250	500	5270	10	1	15930310	1220	-14.26	1.21	12	1.40	-537.00	6335.00	14470	20230328	-47.06	6880	20231027	11.34	12140	-36.90	20240108	7280	5.22	20240328	14250	-46.25	20230419	6880	11.34	20231027	5.24	N	263600	500	80 억	80270	N	N	N	N
168	20240401	100826	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7660	130	2	1.73	1474930180	192222	3.36	7550	7770	7550	9780	5280	7530	7673.28	0.50	19310	9436	8482	7896	6942	6356	8960	7420	80	2250	500	5270	10	1	15930310	1220	-14.26	1.21	12	1.21	-537.00	6335.00	14470	20230328	-47.06	6880	20231027	11.34	12140	-36.90	20240108	7280	5.22	20240328	14250	-46.25	20230419	6880	11.34	20231027	5.24	N	263600	500	80 억	80270	N	N	N	N
169	20240401	090825	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	7680	150	2	1.99	353894810	46496	0.81	7550	7680	7550	9780	5280	7530	7611.82	0.50	9749	9436	8482	7896	6942	6356	8960	7420	80	2250	500	5270	10	1	15930310	1223	-14.30	1.21	12	0.29	-537.00	6335.00	14470	20230328	-46.92	6880	20231027	11.63	12140	-36.74	20240108	7280	5.49	20240328	14250	-46.11	20230419	6880	11.63	20231027	5.24	N	263600	500	80 억	80270	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History