KissMeData/264850/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161111	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6520	170	2	2.68	5442031260	844371	212.84	6440	6600	6300	8250	4450	6350	6444.61	1.16	-87176	6476	6412	6326	6262	6176	6445	6295	30	1900	100	3930	10	1	30094012	1962	38.81	4.15	12	2.81	168.00	1570.00	9240	20240216	-29.44	2185	20230726	198.40	9240	-29.44	20240216	3960	64.65	20240104	9240	-29.44	20240216	2185	198.40	20230726	3.94	N	264850	100	30 억	347840	N	N	58	N	N
3	20240430	151122	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6480	130	2	2.05	4873336410	757104	190.84	6440	6600	6300	8250	4450	6350	6436.81	1.16	-56301	6476	6412	6326	6262	6176	6445	6295	30	1900	100	3930	10	1	30094012	1950	38.57	4.13	12	2.52	168.00	1570.00	9240	20240216	-29.87	2185	20230726	196.57	9240	-29.87	20240216	3960	63.64	20240104	9240	-29.87	20240216	2185	196.57	20230726	3.94	N	264850	100	30 억	347840	N	N	58	N	N
4	20240430	141125	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6310	-40	5	-0.63	2341842630	367172	92.55	6440	6470	6300	8250	4450	6350	6378.05	1.16	-32574	6476	6412	6326	6262	6176	6445	6295	30	1900	100	3930	10	1	30094012	1899	37.56	4.02	12	1.22	168.00	1570.00	9240	20240216	-31.71	2185	20230726	188.79	9240	-31.71	20240216	3960	59.34	20240104	9240	-31.71	20240216	2185	188.79	20230726	3.94	N	264850	100	30 억	347840	N	N	58	N	N
5	20240430	131124	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6330	-20	5	-0.31	1986463480	311106	78.42	6440	6470	6300	8250	4450	6350	6385.17	1.16	-21973	6476	6412	6326	6262	6176	6445	6295	30	1900	100	3930	10	1	30094012	1905	37.68	4.03	12	1.03	168.00	1570.00	9240	20240216	-31.49	2185	20230726	189.70	9240	-31.49	20240216	3960	59.85	20240104	9240	-31.49	20240216	2185	189.70	20230726	3.94	N	264850	100	30 억	347840	N	N	58	N	N
6	20240430	121121	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6320	-30	5	-0.47	1825932180	285700	72.02	6440	6470	6320	8250	4450	6350	6391.08	1.16	-17140	6476	6412	6326	6262	6176	6445	6295	30	1900	100	3930	10	1	30094012	1902	37.62	4.03	12	0.95	168.00	1570.00	9240	20240216	-31.60	2185	20230726	189.24	9240	-31.60	20240216	3960	59.60	20240104	9240	-31.60	20240216	2185	189.24	20230726	3.94	N	264850	100	30 억	347840	N	N	58	N	N
7	20240430	111116	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6360	10	2	0.16	1586177990	247905	62.49	6440	6470	6320	8250	4450	6350	6398.33	1.16	-8009	6476	6412	6326	6262	6176	6445	6295	30	1900	100	3930	10	1	30094012	1914	37.86	4.05	12	0.82	168.00	1570.00	9240	20240216	-31.17	2185	20230726	191.08	9240	-31.17	20240216	3960	60.61	20240104	9240	-31.17	20240216	2185	191.08	20230726	3.94	N	264850	100	30 억	347840	N	N	58	N	N
8	20240430	101118	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6350	0	3	0.00	1257056510	196163	49.45	6440	6470	6320	8250	4450	6350	6408.22	1.16	11153	6476	6412	6326	6262	6176	6445	6295	30	1900	100	3930	10	1	30094012	1911	37.80	4.04	12	0.65	168.00	1570.00	9240	20240216	-31.28	2185	20230726	190.62	9240	-31.28	20240216	3960	60.35	20240104	9240	-31.28	20240216	2185	190.62	20230726	3.94	N	264850	100	30 억	347840	N	N	58	N	N
9	20240430	091127	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6360	10	2	0.16	317578470	49814	12.56	6440	6450	6320	8250	4450	6350	6375.29	1.16	-10548	6476	6412	6326	6262	6176	6445	6295	30	1900	100	3930	10	1	30094012	1914	37.86	4.05	12	0.17	168.00	1570.00	9240	20240216	-31.17	2185	20230726	191.08	9240	-31.17	20240216	3960	60.61	20240104	9240	-31.17	20240216	2185	191.08	20230726	3.94	N	264850	100	30 억	347840	N	N	58	N	N
10	20240429	161106	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6350	90	2	1.44	2437514080	386278	89.39	6270	6390	6240	8130	4390	6260	6309.94	0.84	92008	6580	6420	6290	6130	6000	6355	6065	30	1870	100	3880	10	1	30094012	1911	37.80	4.04	12	1.28	168.00	1570.00	9240	20240216	-31.28	2185	20230726	190.62	9240	-31.28	20240216	3960	60.35	20240104	9240	-31.28	20240216	2185	190.62	20230726	3.87	N	264850	100	30 억	252177	N	N	58	N	N
11	20240429	151117	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6340	80	2	1.28	2268923930	359669	83.23	6270	6390	6240	8130	4390	6260	6308.37	0.84	81770	6580	6420	6290	6130	6000	6355	6065	30	1870	100	3880	10	1	30094012	1908	37.74	4.04	12	1.20	168.00	1570.00	9240	20240216	-31.39	2185	20230726	190.16	9240	-31.39	20240216	3960	60.10	20240104	9240	-31.39	20240216	2185	190.16	20230726	3.87	N	264850	100	30 억	252177	N	N	0	N	N
12	20240429	141033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6280	20	2	0.32	1991755380	315766	73.07	6270	6390	6240	8130	4390	6260	6307.70	0.84	64064	6580	6420	6290	6130	6000	6355	6065	30	1870	100	3880	10	1	30094012	1890	37.38	4.00	12	1.05	168.00	1570.00	9240	20240216	-32.03	2185	20230726	187.41	9240	-32.03	20240216	3960	58.59	20240104	9240	-32.03	20240216	2185	187.41	20230726	3.87	N	264850	100	30 억	252177	N	N	0	N	N
13	20240429	131115	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6290	30	2	0.48	1784723360	282918	65.47	6270	6390	6240	8130	4390	6260	6308.27	0.84	49356	6580	6420	6290	6130	6000	6355	6065	30	1870	100	3880	10	1	30094012	1893	37.44	4.01	12	0.94	168.00	1570.00	9240	20240216	-31.93	2185	20230726	187.87	9240	-31.93	20240216	3960	58.84	20240104	9240	-31.93	20240216	2185	187.87	20230726	3.87	N	264850	100	30 억	252177	N	N	0	N	N
14	20240429	121115	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6300	40	2	0.64	1670434920	264754	61.26	6270	6390	6240	8130	4390	6260	6309.39	0.84	47414	6580	6420	6290	6130	6000	6355	6065	30	1870	100	3880	10	1	30094012	1896	37.50	4.01	12	0.88	168.00	1570.00	9240	20240216	-31.82	2185	20230726	188.33	9240	-31.82	20240216	3960	59.09	20240104	9240	-31.82	20240216	2185	188.33	20230726	3.87	N	264850	100	30 억	252177	N	N	0	N	N
15	20240429	111050	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6280	20	2	0.32	1549433630	245462	56.80	6270	6390	6240	8130	4390	6260	6312.32	0.84	47060	6580	6420	6290	6130	6000	6355	6065	30	1870	100	3880	10	1	30094012	1890	37.38	4.00	12	0.82	168.00	1570.00	9240	20240216	-32.03	2185	20230726	187.41	9240	-32.03	20240216	3960	58.59	20240104	9240	-32.03	20240216	2185	187.41	20230726	3.87	N	264850	100	30 억	252177	N	N	0	N	N
16	20240429	101115	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6350	90	2	1.44	1059945290	167617	38.79	6270	6390	6260	8130	4390	6260	6323.62	0.84	44221	6580	6420	6290	6130	6000	6355	6065	30	1870	100	3880	10	1	30094012	1911	37.80	4.04	12	0.56	168.00	1570.00	9240	20240216	-31.28	2185	20230726	190.62	9240	-31.28	20240216	3960	60.35	20240104	9240	-31.28	20240216	2185	190.62	20230726	3.87	N	264850	100	30 억	252177	N	N	0	N	N
17	20240429	091115	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6300	40	2	0.64	208077460	33024	7.64	6270	6350	6260	8130	4390	6260	6300.82	0.84	19230	6580	6420	6290	6130	6000	6355	6065	30	1870	100	3880	10	1	30094012	1896	37.50	4.01	12	0.11	168.00	1570.00	9240	20240216	-31.82	2185	20230726	188.33	9240	-31.82	20240216	3960	59.09	20240104	9240	-31.82	20240216	2185	188.33	20230726	3.87	N	264850	100	30 억	252177	N	N	0	N	N
18	20240426	161110	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6260	-50	5	-0.79	2642195460	421121	121.85	6370	6450	6160	8200	4420	6310	6274.29	1.03	-56671	6596	6452	6376	6232	6156	6415	6195	30	1890	100	3910	10	1	30094012	1884	37.26	3.99	12	1.40	168.00	1570.00	9240	20240216	-32.25	2185	20230726	186.50	9240	-32.25	20240216	3960	58.08	20240104	9240	-32.25	20240216	2185	186.50	20230726	3.91	N	264850	100	30 억	310423	N	N	0	N	N
19	20240426	151111	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6230	-80	5	-1.27	2521471890	401785	116.25	6370	6450	6160	8200	4420	6310	6275.67	1.03	-55610	6596	6452	6376	6232	6156	6415	6195	30	1890	100	3910	10	1	30094012	1875	37.08	3.97	12	1.34	168.00	1570.00	9240	20240216	-32.58	2185	20230726	185.13	9240	-32.58	20240216	3960	57.32	20240104	9240	-32.58	20240216	2185	185.13	20230726	3.91	N	264850	100	30 억	310423	N	N	0	N	N
20	20240426	141110	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6200	-110	5	-1.74	2321094260	369544	106.92	6370	6450	6160	8200	4420	6310	6280.97	1.03	-47788	6596	6452	6376	6232	6156	6415	6195	30	1890	100	3910	10	1	30094012	1866	36.90	3.95	12	1.23	168.00	1570.00	9240	20240216	-32.90	2185	20230726	183.75	9240	-32.90	20240216	3960	56.57	20240104	9240	-32.90	20240216	2185	183.75	20230726	3.91	N	264850	100	30 억	310423	N	N	0	N	N
21	20240426	131110	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6220	-90	5	-1.43	1850375410	293550	84.93	6370	6450	6210	8200	4420	6310	6303.44	1.03	-50799	6596	6452	6376	6232	6156	6415	6195	30	1890	100	3910	10	1	30094012	1872	37.02	3.96	12	0.98	168.00	1570.00	9240	20240216	-32.68	2185	20230726	184.67	9240	-32.68	20240216	3960	57.07	20240104	9240	-32.68	20240216	2185	184.67	20230726	3.91	N	264850	100	30 억	310423	N	N	0	N	N
22	20240426	121108	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6260	-50	5	-0.79	1509113880	238796	69.09	6370	6450	6230	8200	4420	6310	6319.68	1.03	-38586	6596	6452	6376	6232	6156	6415	6195	30	1890	100	3910	10	1	30094012	1884	37.26	3.99	12	0.79	168.00	1570.00	9240	20240216	-32.25	2185	20230726	186.50	9240	-32.25	20240216	3960	58.08	20240104	9240	-32.25	20240216	2185	186.50	20230726	3.91	N	264850	100	30 억	310423	N	N	0	N	N
23	20240426	111107	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6260	-50	5	-0.79	1227715190	193858	56.09	6370	6450	6230	8200	4420	6310	6333.07	1.03	-17323	6596	6452	6376	6232	6156	6415	6195	30	1890	100	3910	10	1	30094012	1884	37.26	3.99	12	0.64	168.00	1570.00	9240	20240216	-32.25	2185	20230726	186.50	9240	-32.25	20240216	3960	58.08	20240104	9240	-32.25	20240216	2185	186.50	20230726	3.91	N	264850	100	30 억	310423	N	N	0	N	N
24	20240426	101108	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6260	-50	5	-0.79	951222280	149641	43.30	6370	6450	6250	8200	4420	6310	6356.70	1.03	-2307	6596	6452	6376	6232	6156	6415	6195	30	1890	100	3910	10	1	30094012	1884	37.26	3.99	12	0.50	168.00	1570.00	9240	20240216	-32.25	2185	20230726	186.50	9240	-32.25	20240216	3960	58.08	20240104	9240	-32.25	20240216	2185	186.50	20230726	3.91	N	264850	100	30 억	310423	N	N	0	N	N
25	20240426	091113	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6380	70	2	1.11	286728530	44999	13.02	6370	6410	6340	8200	4420	6310	6371.90	1.03	21123	6596	6452	6376	6232	6156	6415	6195	30	1890	100	3910	10	1	30094012	1920	37.98	4.06	12	0.15	168.00	1570.00	9240	20240216	-30.95	2185	20230726	191.99	9240	-30.95	20240216	3960	61.11	20240104	9240	-30.95	20240216	2185	191.99	20230726	3.91	N	264850	100	30 억	310423	N	N	0	N	N
26	20240425	161103	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6310	-100	5	-1.56	2183535000	341097	83.36	6350	6520	6300	8330	4490	6410	6401.88	1.11	-23443	6583	6496	6383	6296	6183	6540	6340	30	1920	100	3970	10	1	30094012	1899	37.56	4.02	12	1.13	168.00	1570.00	9240	20240216	-31.71	2185	20230726	188.79	9240	-31.71	20240216	3960	59.34	20240104	9240	-31.71	20240216	2185	188.79	20230726	3.84	N	264850	100	30 억	333685	N	N	0	N	N
27	20240425	151108	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6320	-90	5	-1.40	2046478510	319382	78.05	6350	6520	6300	8330	4490	6410	6407.62	1.11	-21180	6583	6496	6383	6296	6183	6540	6340	30	1920	100	3970	10	1	30094012	1902	37.62	4.03	12	1.06	168.00	1570.00	9240	20240216	-31.60	2185	20230726	189.24	9240	-31.60	20240216	3960	59.60	20240104	9240	-31.60	20240216	2185	189.24	20230726	3.84	N	264850	100	30 억	333685	N	N	0	N	N
28	20240425	141105	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6350	-60	5	-0.94	1796338520	279910	68.41	6350	6520	6300	8330	4490	6410	6417.56	1.11	-16110	6583	6496	6383	6296	6183	6540	6340	30	1920	100	3970	10	1	30094012	1911	37.80	4.04	12	0.93	168.00	1570.00	9240	20240216	-31.28	2185	20230726	190.62	9240	-31.28	20240216	3960	60.35	20240104	9240	-31.28	20240216	2185	190.62	20230726	3.84	N	264850	100	30 억	333685	N	N	0	N	N
29	20240425	131105	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6420	10	2	0.16	1676836640	261152	63.82	6350	6520	6300	8330	4490	6410	6420.92	1.11	-14586	6583	6496	6383	6296	6183	6540	6340	30	1920	100	3970	10	1	30094012	1932	38.21	4.09	12	0.87	168.00	1570.00	9240	20240216	-30.52	2185	20230726	193.82	9240	-30.52	20240216	3960	62.12	20240104	9240	-30.52	20240216	2185	193.82	20230726	3.84	N	264850	100	30 억	333685	N	N	0	N	N
30	20240425	121102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6400	-10	5	-0.16	1573428810	244967	59.87	6350	6520	6300	8330	4490	6410	6423.02	1.11	-11995	6583	6496	6383	6296	6183	6540	6340	30	1920	100	3970	10	1	30094012	1926	38.10	4.08	12	0.81	168.00	1570.00	9240	20240216	-30.74	2185	20230726	192.91	9240	-30.74	20240216	3960	61.62	20240104	9240	-30.74	20240216	2185	192.91	20230726	3.84	N	264850	100	30 억	333685	N	N	0	N	N
31	20240425	111103	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6370	-40	5	-0.62	1438453080	223826	54.70	6350	6520	6300	8330	4490	6410	6426.66	1.11	-8354	6583	6496	6383	6296	6183	6540	6340	30	1920	100	3970	10	1	30094012	1917	37.92	4.06	12	0.74	168.00	1570.00	9240	20240216	-31.06	2185	20230726	191.53	9240	-31.06	20240216	3960	60.86	20240104	9240	-31.06	20240216	2185	191.53	20230726	3.84	N	264850	100	30 억	333685	N	N	0	N	N
32	20240425	101103	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6500	90	2	1.40	1070705510	166668	40.73	6350	6520	6300	8330	4490	6410	6424.18	1.11	9969	6583	6496	6383	6296	6183	6540	6340	30	1920	100	3970	10	1	30094012	1956	38.69	4.14	12	0.55	168.00	1570.00	9240	20240216	-29.65	2185	20230726	197.48	9240	-29.65	20240216	3960	64.14	20240104	9240	-29.65	20240216	2185	197.48	20230726	3.84	N	264850	100	30 억	333685	N	N	0	N	N
33	20240425	091107	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6350	-60	5	-0.94	203774690	32172	7.86	6350	6380	6300	8330	4490	6410	6333.91	1.11	2685	6583	6496	6383	6296	6183	6540	6340	30	1920	100	3970	10	1	30094012	1911	37.80	4.04	12	0.11	168.00	1570.00	9240	20240216	-31.28	2185	20230726	190.62	9240	-31.28	20240216	3960	60.35	20240104	9240	-31.28	20240216	2185	190.62	20230726	3.84	N	264850	100	30 억	333685	N	N	0	N	N
34	20240424	161045	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6410	170	2	2.72	2570735730	402292	95.47	6290	6470	6270	8110	4370	6240	6390.22	0.63	142084	6666	6452	6326	6112	5986	6390	6050	30	1870	100	3860	10	1	30094012	1929	38.15	4.08	12	1.34	168.00	1570.00	9240	20240216	-30.63	2185	20230726	193.36	9240	-30.63	20240216	3960	61.87	20240104	9240	-30.63	20240216	2185	193.36	20230726	3.83	N	264850	100	30 억	189648	N	N	0	N	N
35	20240424	151101	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6380	140	2	2.24	2284037770	357539	84.85	6290	6470	6270	8110	4370	6240	6388.30	0.63	120423	6666	6452	6326	6112	5986	6390	6050	30	1870	100	3860	10	1	30094012	1920	37.98	4.06	12	1.19	168.00	1570.00	9240	20240216	-30.95	2185	20230726	191.99	9240	-30.95	20240216	3960	61.11	20240104	9240	-30.95	20240216	2185	191.99	20230726	3.83	N	264850	100	30 억	189648	N	N	0	N	N
36	20240424	141102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6450	210	2	3.37	2008984460	314646	74.67	6290	6470	6270	8110	4370	6240	6385.00	0.63	116394	6666	6452	6326	6112	5986	6390	6050	30	1870	100	3860	10	1	30094012	1941	38.39	4.11	12	1.05	168.00	1570.00	9240	20240216	-30.19	2185	20230726	195.19	9240	-30.19	20240216	3960	62.88	20240104	9240	-30.19	20240216	2185	195.19	20230726	3.83	N	264850	100	30 억	189648	N	N	0	N	N
37	20240424	131105	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6430	190	2	3.04	1726852790	270810	64.26	6290	6450	6270	8110	4370	6240	6376.72	0.63	104725	6666	6452	6326	6112	5986	6390	6050	30	1870	100	3860	10	1	30094012	1935	38.27	4.10	12	0.90	168.00	1570.00	9240	20240216	-30.41	2185	20230726	194.28	9240	-30.41	20240216	3960	62.37	20240104	9240	-30.41	20240216	2185	194.28	20230726	3.83	N	264850	100	30 억	189648	N	N	0	N	N
38	20240424	121059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6390	150	2	2.40	1383738740	217410	51.59	6290	6420	6270	8110	4370	6240	6364.77	0.63	88300	6666	6452	6326	6112	5986	6390	6050	30	1870	100	3860	10	1	30094012	1923	38.04	4.07	12	0.72	168.00	1570.00	9240	20240216	-30.84	2185	20230726	192.45	9240	-30.84	20240216	3960	61.36	20240104	9240	-30.84	20240216	2185	192.45	20230726	3.83	N	264850	100	30 억	189648	N	N	0	N	N
39	20240424	111058	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6370	130	2	2.08	1220602410	191879	45.53	6290	6420	6270	8110	4370	6240	6361.44	0.63	75407	6666	6452	6326	6112	5986	6390	6050	30	1870	100	3860	10	1	30094012	1917	37.92	4.06	12	0.64	168.00	1570.00	9240	20240216	-31.06	2185	20230726	191.53	9240	-31.06	20240216	3960	60.86	20240104	9240	-31.06	20240216	2185	191.53	20230726	3.83	N	264850	100	30 억	189648	N	N	0	N	N
40	20240424	101056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6370	130	2	2.08	928965070	146066	34.66	6290	6420	6270	8110	4370	6240	6360.06	0.63	57314	6666	6452	6326	6112	5986	6390	6050	30	1870	100	3860	10	1	30094012	1917	37.92	4.06	12	0.49	168.00	1570.00	9240	20240216	-31.06	2185	20230726	191.53	9240	-31.06	20240216	3960	60.86	20240104	9240	-31.06	20240216	2185	191.53	20230726	3.83	N	264850	100	30 억	189648	N	N	0	N	N
41	20240424	091100	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6310	70	2	1.12	163647600	25976	6.16	6290	6340	6270	8110	4370	6240	6300.42	0.63	4038	6666	6452	6326	6112	5986	6390	6050	30	1870	100	3860	10	1	30094012	1899	37.56	4.02	12	0.09	168.00	1570.00	9240	20240216	-31.71	2185	20230726	188.79	9240	-31.71	20240216	3960	59.34	20240104	9240	-31.71	20240216	2185	188.79	20230726	3.83	N	264850	100	30 억	189648	N	N	0	N	N
42	20240423	161034	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6240	-130	5	-2.04	2610640750	412528	96.86	6430	6540	6200	8280	4460	6370	6328.66	0.90	-76999	6610	6490	6380	6260	6150	6485	6255	30	1910	100	3940	10	1	30094012	1878	37.14	3.97	12	1.37	168.00	1570.00	9240	20240216	-32.47	2185	20230726	185.58	9240	-32.47	20240216	3960	57.58	20240104	9240	-32.47	20240216	2185	185.58	20230726	3.77	N	264850	100	30 억	270132	N	N	41	N	N
43	20240423	151056	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6210	-160	5	-2.51	2432569000	383875	90.14	6430	6540	6210	8280	4460	6370	6336.88	0.90	-76595	6610	6490	6380	6260	6150	6485	6255	30	1910	100	3940	10	1	30094012	1869	36.96	3.96	12	1.28	168.00	1570.00	9240	20240216	-32.79	2185	20230726	184.21	9240	-32.79	20240216	3960	56.82	20240104	9240	-32.79	20240216	2185	184.21	20230726	3.77	N	264850	100	30 억	270132	N	N	41	N	N
44	20240423	141054	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6250	-120	5	-1.88	2099655010	330489	77.60	6430	6540	6240	8280	4460	6370	6353.18	0.90	-69648	6610	6490	6380	6260	6150	6485	6255	30	1910	100	3940	10	1	30094012	1881	37.20	3.98	12	1.10	168.00	1570.00	9240	20240216	-32.36	2185	20230726	186.04	9240	-32.36	20240216	3960	57.83	20240104	9240	-32.36	20240216	2185	186.04	20230726	3.77	N	264850	100	30 억	270132	N	N	41	N	N
45	20240423	131052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6280	-90	5	-1.41	1820201960	285818	67.11	6430	6540	6250	8280	4460	6370	6368.40	0.90	-67101	6610	6490	6380	6260	6150	6485	6255	30	1910	100	3940	10	1	30094012	1890	37.38	4.00	12	0.95	168.00	1570.00	9240	20240216	-32.03	2185	20230726	187.41	9240	-32.03	20240216	3960	58.59	20240104	9240	-32.03	20240216	2185	187.41	20230726	3.77	N	264850	100	30 억	270132	N	N	41	N	N
46	20240423	121051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6280	-90	5	-1.41	1683358490	264011	61.99	6430	6540	6250	8280	4460	6370	6376.09	0.90	-67944	6610	6490	6380	6260	6150	6485	6255	30	1910	100	3940	10	1	30094012	1890	37.38	4.00	12	0.88	168.00	1570.00	9240	20240216	-32.03	2185	20230726	187.41	9240	-32.03	20240216	3960	58.59	20240104	9240	-32.03	20240216	2185	187.41	20230726	3.77	N	264850	100	30 억	270132	N	N	41	N	N
47	20240423	111054	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6270	-100	5	-1.57	1480365470	231710	54.41	6430	6540	6250	8280	4460	6370	6388.87	0.90	-52473	6610	6490	6380	6260	6150	6485	6255	30	1910	100	3940	10	1	30094012	1887	37.32	3.99	12	0.77	168.00	1570.00	9240	20240216	-32.14	2185	20230726	186.96	9240	-32.14	20240216	3960	58.33	20240104	9240	-32.14	20240216	2185	186.96	20230726	3.77	N	264850	100	30 억	270132	N	N	41	N	N
48	20240423	101051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6400	30	2	0.47	833374280	129419	30.39	6430	6540	6350	8280	4460	6370	6439.35	0.90	-21178	6610	6490	6380	6260	6150	6485	6255	30	1910	100	3940	10	1	30094012	1926	38.10	4.08	12	0.43	168.00	1570.00	9240	20240216	-30.74	2185	20230726	192.91	9240	-30.74	20240216	3960	61.62	20240104	9240	-30.74	20240216	2185	192.91	20230726	3.77	N	264850	100	30 억	270132	N	N	41	N	N
49	20240423	091053	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6490	120	2	1.88	312425900	48179	11.31	6430	6540	6410	8280	4460	6370	6484.69	0.90	11108	6610	6490	6380	6260	6150	6485	6255	30	1910	100	3940	10	1	30094012	1953	38.63	4.13	12	0.16	168.00	1570.00	9240	20240216	-29.76	2185	20230726	197.03	9240	-29.76	20240216	3960	63.89	20240104	9240	-29.76	20240216	2185	197.03	20230726	3.77	N	264850	100	30 억	270132	N	N	41	N	N
50	20240422	161049	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6370	30	2	0.47	2658222570	415543	69.04	6370	6500	6270	8240	4440	6340	6397.12	0.88	2878	6893	6616	6433	6156	5973	6525	6065	30	1900	100	3930	10	1	30094012	1917	37.92	4.06	12	1.38	168.00	1570.00	9240	20240216	-31.06	2185	20230726	191.53	9240	-31.06	20240216	3960	60.86	20240104	9240	-31.06	20240216	2185	191.53	20230726	3.90	N	264850	100	30 억	264907	N	N	41	N	N
51	20240422	151047	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6410	70	2	1.10	2491374080	389392	64.70	6370	6500	6270	8240	4440	6340	6398.17	0.88	-5502	6893	6616	6433	6156	5973	6525	6065	30	1900	100	3930	10	1	30094012	1929	38.15	4.08	12	1.29	168.00	1570.00	9240	20240216	-30.63	2185	20230726	193.36	9240	-30.63	20240216	3960	61.87	20240104	9240	-30.63	20240216	2185	193.36	20230726	3.90	N	264850	100	30 억	264907	N	N	100	N	N
52	20240422	141048	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6390	50	2	0.79	2295384420	358635	59.59	6370	6500	6270	8240	4440	6340	6400.40	0.88	-17675	6893	6616	6433	6156	5973	6525	6065	30	1900	100	3930	10	1	30094012	1923	38.04	4.07	12	1.19	168.00	1570.00	9240	20240216	-30.84	2185	20230726	192.45	9240	-30.84	20240216	3960	61.36	20240104	9240	-30.84	20240216	2185	192.45	20230726	3.90	N	264850	100	30 억	264907	N	N	100	N	N
53	20240422	131045	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6350	10	2	0.16	2025449410	316420	52.57	6370	6500	6270	8240	4440	6340	6401.22	0.88	-31198	6893	6616	6433	6156	5973	6525	6065	30	1900	100	3930	10	1	30094012	1911	37.80	4.04	12	1.05	168.00	1570.00	9240	20240216	-31.28	2185	20230726	190.62	9240	-31.28	20240216	3960	60.35	20240104	9240	-31.28	20240216	2185	190.62	20230726	3.90	N	264850	100	30 억	264907	N	N	100	N	N
54	20240422	121044	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6340	0	3	0.00	1838675410	286989	47.68	6370	6500	6270	8240	4440	6340	6406.87	0.88	-35231	6893	6616	6433	6156	5973	6525	6065	30	1900	100	3930	10	1	30094012	1908	37.74	4.04	12	0.95	168.00	1570.00	9240	20240216	-31.39	2185	20230726	190.16	9240	-31.39	20240216	3960	60.10	20240104	9240	-31.39	20240216	2185	190.16	20230726	3.90	N	264850	100	30 억	264907	N	N	100	N	N
55	20240422	111046	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6330	-10	5	-0.16	1668545280	260038	43.21	6370	6500	6320	8240	4440	6340	6416.66	0.88	-32376	6893	6616	6433	6156	5973	6525	6065	30	1900	100	3930	10	1	30094012	1905	37.68	4.03	12	0.86	168.00	1570.00	9240	20240216	-31.49	2185	20230726	189.70	9240	-31.49	20240216	3960	59.85	20240104	9240	-31.49	20240216	2185	189.70	20230726	3.90	N	264850	100	30 억	264907	N	N	100	N	N
56	20240422	101046	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6460	120	2	1.89	1273326360	198097	32.91	6370	6500	6340	8240	4440	6340	6427.97	0.88	-6937	6893	6616	6433	6156	5973	6525	6065	30	1900	100	3930	10	1	30094012	1944	38.45	4.11	12	0.66	168.00	1570.00	9240	20240216	-30.09	2185	20230726	195.65	9240	-30.09	20240216	3960	63.13	20240104	9240	-30.09	20240216	2185	195.65	20230726	3.90	N	264850	100	30 억	264907	N	N	100	N	N
57	20240422	091048	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6450	110	2	1.74	296534070	46132	7.67	6370	6490	6340	8240	4440	6340	6428.72	0.88	-6129	6893	6616	6433	6156	5973	6525	6065	30	1900	100	3930	10	1	30094012	1941	38.39	4.11	12	0.15	168.00	1570.00	9240	20240216	-30.19	2185	20230726	195.19	9240	-30.19	20240216	3960	62.88	20240104	9240	-30.19	20240216	2185	195.19	20230726	3.90	N	264850	100	30 억	264907	N	N	100	N	N
58	20240419	160957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6340	-350	5	-5.23	3784893830	588281	120.69	6710	6710	6250	8690	4690	6690	6433.21	0.92	-10687	6910	6800	6610	6500	6310	6855	6555	30	2000	100	4140	10	1	30094012	1908	37.74	4.04	12	1.95	168.00	1570.00	9240	20240216	-31.39	2185	20230726	190.16	9240	-31.39	20240216	3960	60.10	20240104	9240	-31.39	20240216	2185	190.16	20230726	3.96	N	264850	100	30 억	276949	N	N	100	N	N
59	20240419	151003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6360	-330	5	-4.93	3642953270	565897	116.09	6710	6710	6250	8690	4690	6690	6436.66	0.92	-12346	6910	6800	6610	6500	6310	6855	6555	30	2000	100	4140	10	1	30094012	1914	37.86	4.05	12	1.88	168.00	1570.00	9240	20240216	-31.17	2185	20230726	191.08	9240	-31.17	20240216	3960	60.61	20240104	9240	-31.17	20240216	2185	191.08	20230726	3.96	N	264850	100	30 억	276949	N	N	0	N	N
60	20240419	140957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6450	-240	5	-3.59	3335717550	517726	106.21	6710	6710	6250	8690	4690	6690	6442.13	0.92	-10784	6910	6800	6610	6500	6310	6855	6555	30	2000	100	4140	10	1	30094012	1941	38.39	4.11	12	1.72	168.00	1570.00	9240	20240216	-30.19	2185	20230726	195.19	9240	-30.19	20240216	3960	62.88	20240104	9240	-30.19	20240216	2185	195.19	20230726	3.96	N	264850	100	30 억	276949	N	N	0	N	N
61	20240419	130958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6410	-280	5	-4.19	3033685010	470657	96.55	6710	6710	6250	8690	4690	6690	6444.67	0.92	4861	6910	6800	6610	6500	6310	6855	6555	30	2000	100	4140	10	1	30094012	1929	38.15	4.08	12	1.56	168.00	1570.00	9240	20240216	-30.63	2185	20230726	193.36	9240	-30.63	20240216	3960	61.87	20240104	9240	-30.63	20240216	2185	193.36	20230726	3.96	N	264850	100	30 억	276949	N	N	0	N	N
62	20240419	120953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6320	-370	5	-5.53	2689708180	416550	85.45	6710	6710	6250	8690	4690	6690	6456.07	0.92	16783	6910	6800	6610	6500	6310	6855	6555	30	2000	100	4140	10	1	30094012	1902	37.62	4.03	12	1.38	168.00	1570.00	9240	20240216	-31.60	2185	20230726	189.24	9240	-31.60	20240216	3960	59.60	20240104	9240	-31.60	20240216	2185	189.24	20230726	3.96	N	264850	100	30 억	276949	N	N	0	N	N
63	20240419	111007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6380	-310	5	-4.63	1880556510	288147	59.11	6710	6710	6350	8690	4690	6690	6525.32	0.92	-35758	6910	6800	6610	6500	6310	6855	6555	30	2000	100	4140	10	1	30094012	1920	37.98	4.06	12	0.96	168.00	1570.00	9240	20240216	-30.95	2185	20230726	191.99	9240	-30.95	20240216	3960	61.11	20240104	9240	-30.95	20240216	2185	191.99	20230726	3.96	N	264850	100	30 억	276949	N	N	0	N	N
64	20240419	101002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6580	-110	5	-1.64	900531270	136120	27.92	6710	6710	6560	8690	4690	6690	6614.69	0.92	-40296	6910	6800	6610	6500	6310	6855	6555	30	2000	100	4140	10	1	30094012	1980	39.17	4.19	12	0.45	168.00	1570.00	9240	20240216	-28.79	2185	20230726	201.14	9240	-28.79	20240216	3960	66.16	20240104	9240	-28.79	20240216	2185	201.14	20230726	3.96	N	264850	100	30 억	276949	N	N	0	N	N
65	20240419	090952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6600	-90	5	-1.35	346332140	52116	10.69	6710	6710	6570	8690	4690	6690	6643.77	0.92	-17819	6910	6800	6610	6500	6310	6855	6555	30	2000	100	4140	10	1	30094012	1986	39.29	4.20	12	0.17	168.00	1570.00	9240	20240216	-28.57	2185	20230726	202.06	9240	-28.57	20240216	3960	66.67	20240104	9240	-28.57	20240216	2185	202.06	20230726	3.96	N	264850	100	30 억	276949	N	N	0	N	N
66	20240418	160954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6690	270	2	4.21	3190786970	480851	69.16	6420	6720	6420	8340	4500	6420	6635.72	0.69	70284	6846	6632	6526	6312	6206	6580	6260	30	1920	100	3980	10	1	30094012	2013	39.82	4.26	12	1.60	168.00	1570.00	9240	20240216	-27.60	2185	20230726	206.18	9240	-27.60	20240216	3960	68.94	20240104	9240	-27.60	20240216	2185	206.18	20230726	4.01	N	264850	100	30 억	208524	N	N	0	N	N
67	20240418	150953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6690	270	2	4.21	2992553650	451223	64.90	6420	6720	6420	8340	4500	6420	6632.43	0.69	71691	6846	6632	6526	6312	6206	6580	6260	30	1920	100	3980	10	1	30094012	2013	39.82	4.26	12	1.50	168.00	1570.00	9240	20240216	-27.60	2185	20230726	206.18	9240	-27.60	20240216	3960	68.94	20240104	9240	-27.60	20240216	2185	206.18	20230726	4.01	N	264850	100	30 억	208524	N	N	0	N	N
68	20240418	141000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6680	260	2	4.05	2563989420	387205	55.69	6420	6710	6420	8340	4500	6420	6622.16	0.69	83903	6846	6632	6526	6312	6206	6580	6260	30	1920	100	3980	10	1	30094012	2010	39.76	4.25	12	1.29	168.00	1570.00	9240	20240216	-27.71	2185	20230726	205.72	9240	-27.71	20240216	3960	68.69	20240104	9240	-27.71	20240216	2185	205.72	20230726	4.01	N	264850	100	30 억	208524	N	N	0	N	N
69	20240418	130951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6670	250	2	3.89	2407882360	363783	52.32	6420	6710	6420	8340	4500	6420	6619.40	0.69	81104	6846	6632	6526	6312	6206	6580	6260	30	1920	100	3980	10	1	30094012	2007	39.70	4.25	12	1.21	168.00	1570.00	9240	20240216	-27.81	2185	20230726	205.26	9240	-27.81	20240216	3960	68.43	20240104	9240	-27.81	20240216	2185	205.26	20230726	4.01	N	264850	100	30 억	208524	N	N	0	N	N
70	20240418	120951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6660	240	2	3.74	2077109790	314274	45.20	6420	6710	6420	8340	4500	6420	6609.66	0.69	75931	6846	6632	6526	6312	6206	6580	6260	30	1920	100	3980	10	1	30094012	2004	39.64	4.24	12	1.04	168.00	1570.00	9240	20240216	-27.92	2185	20230726	204.81	9240	-27.92	20240216	3960	68.18	20240104	9240	-27.92	20240216	2185	204.81	20230726	4.01	N	264850	100	30 억	208524	N	N	0	N	N
71	20240418	110957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6660	240	2	3.74	1835984200	278048	39.99	6420	6710	6420	8340	4500	6420	6603.59	0.69	73652	6846	6632	6526	6312	6206	6580	6260	30	1920	100	3980	10	1	30094012	2004	39.64	4.24	12	0.92	168.00	1570.00	9240	20240216	-27.92	2185	20230726	204.81	9240	-27.92	20240216	3960	68.18	20240104	9240	-27.92	20240216	2185	204.81	20230726	4.01	N	264850	100	30 억	208524	N	N	0	N	N
72	20240418	100954	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6670	250	2	3.89	1314640790	199500	28.69	6420	6710	6420	8340	4500	6420	6590.29	0.69	43564	6846	6632	6526	6312	6206	6580	6260	30	1920	100	3980	10	1	30094012	2007	39.70	4.25	12	0.66	168.00	1570.00	9240	20240216	-27.81	2185	20230726	205.26	9240	-27.81	20240216	3960	68.43	20240104	9240	-27.81	20240216	2185	205.26	20230726	4.01	N	264850	100	30 억	208524	N	N	0	N	N
73	20240418	090951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6540	120	2	1.87	225162360	34666	4.99	6420	6560	6420	8340	4500	6420	6496.77	0.69	12562	6846	6632	6526	6312	6206	6580	6260	30	1920	100	3980	10	1	30094012	1968	38.93	4.17	12	0.12	168.00	1570.00	9240	20240216	-29.22	2185	20230726	199.31	9240	-29.22	20240216	3960	65.15	20240104	9240	-29.22	20240216	2185	199.31	20230726	4.01	N	264850	100	30 억	208524	N	N	0	N	N
74	20240417	160943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6420	0	3	0.00	4458810050	681314	94.29	6450	6740	6420	8340	4500	6420	6545.55	0.68	4291	6840	6630	6440	6230	6040	6535	6135	30	1920	100	3980	10	1	30094012	1932	38.21	4.09	12	2.26	168.00	1570.00	9240	20240216	-30.52	2185	20230726	193.82	9240	-30.52	20240216	3960	62.12	20240104	9240	-30.52	20240216	2185	193.82	20230726	4.16	N	264850	100	30 억	203141	N	N	0	N	N
75	20240417	150959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6460	40	2	0.62	4141997830	632132	87.48	6450	6740	6430	8340	4500	6420	6553.10	0.68	-18499	6840	6630	6440	6230	6040	6535	6135	30	1920	100	3980	10	1	30094012	1944	38.45	4.11	12	2.10	168.00	1570.00	9240	20240216	-30.09	2185	20230726	195.65	9240	-30.09	20240216	3960	63.13	20240104	9240	-30.09	20240216	2185	195.65	20230726	4.16	N	264850	100	30 억	203141	N	N	0	N	N
76	20240417	140955	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6540	120	2	1.87	3786946130	577349	79.90	6450	6740	6430	8340	4500	6420	6559.97	0.68	-29942	6840	6630	6440	6230	6040	6535	6135	30	1920	100	3980	10	1	30094012	1968	38.93	4.17	12	1.92	168.00	1570.00	9240	20240216	-29.22	2185	20230726	199.31	9240	-29.22	20240216	3960	65.15	20240104	9240	-29.22	20240216	2185	199.31	20230726	4.16	N	264850	100	30 억	203141	N	N	0	N	N
77	20240417	130956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6500	80	2	1.25	3542860500	539967	74.72	6450	6740	6430	8340	4500	6420	6562.09	0.68	-34087	6840	6630	6440	6230	6040	6535	6135	30	1920	100	3980	10	1	30094012	1956	38.69	4.14	12	1.79	168.00	1570.00	9240	20240216	-29.65	2185	20230726	197.48	9240	-29.65	20240216	3960	64.14	20240104	9240	-29.65	20240216	2185	197.48	20230726	4.16	N	264850	100	30 억	203141	N	N	0	N	N
78	20240417	120957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6510	90	2	1.40	3427857340	522262	72.27	6450	6740	6430	8340	4500	6420	6564.37	0.68	-37189	6840	6630	6440	6230	6040	6535	6135	30	1920	100	3980	10	1	30094012	1959	38.75	4.15	12	1.74	168.00	1570.00	9240	20240216	-29.55	2185	20230726	197.94	9240	-29.55	20240216	3960	64.39	20240104	9240	-29.55	20240216	2185	197.94	20230726	4.16	N	264850	100	30 억	203141	N	N	0	N	N
79	20240417	110959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6530	110	2	1.71	3282592490	499938	69.19	6450	6740	6430	8340	4500	6420	6566.94	0.68	-34026	6840	6630	6440	6230	6040	6535	6135	30	1920	100	3980	10	1	30094012	1965	38.87	4.16	12	1.66	168.00	1570.00	9240	20240216	-29.33	2185	20230726	198.86	9240	-29.33	20240216	3960	64.90	20240104	9240	-29.33	20240216	2185	198.86	20230726	4.16	N	264850	100	30 억	203141	N	N	0	N	N
80	20240417	100950	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	140	2	2.18	2575975200	391183	54.13	6450	6740	6450	8340	4500	6420	6586.45	0.68	-58879	6840	6630	6440	6230	6040	6535	6135	30	1920	100	3980	10	1	30094012	1974	39.05	4.18	12	1.30	168.00	1570.00	9240	20240216	-29.00	2185	20230726	200.23	9240	-29.00	20240216	3960	65.66	20240104	9240	-29.00	20240216	2185	200.23	20230726	4.16	N	264850	100	30 억	203141	N	N	0	N	N
81	20240417	090948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6520	100	2	1.56	394259740	60785	8.41	6450	6580	6450	8340	4500	6420	6489.80	0.68	8417	6840	6630	6440	6230	6040	6535	6135	30	1920	100	3980	10	1	30094012	1962	38.81	4.15	12	0.20	168.00	1570.00	9240	20240216	-29.44	2185	20230726	198.40	9240	-29.44	20240216	3960	64.65	20240104	9240	-29.44	20240216	2185	198.40	20230726	4.16	N	264850	100	30 억	203141	N	N	0	N	N
82	20240416	160952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6420	-240	5	-3.60	4521181350	704011	111.04	6510	6650	6250	8650	4670	6660	6421.86	0.10	166192	7180	6920	6790	6530	6400	6855	6465	30	1990	100	4120	10	1	30094012	1932	38.21	4.09	12	2.34	168.00	1570.00	9240	20240216	-30.52	2185	20230726	193.82	9240	-30.52	20240216	3960	62.12	20240104	9240	-30.52	20240216	2185	193.82	20230726	4.11	N	264850	100	30 억	31442	N	N	0	N	N
83	20240416	150951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6460	-200	5	-3.00	4327450950	673904	106.29	6510	6650	6250	8650	4670	6660	6421.28	0.10	168285	7180	6920	6790	6530	6400	6855	6465	30	1990	100	4120	10	1	30094012	1944	38.45	4.11	12	2.24	168.00	1570.00	9240	20240216	-30.09	2185	20230726	195.65	9240	-30.09	20240216	3960	63.13	20240104	9240	-30.09	20240216	2185	195.65	20230726	4.11	N	264850	100	30 억	31442	N	N	0	N	N
84	20240416	140952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6400	-260	5	-3.90	3887869290	605503	95.50	6510	6650	6250	8650	4670	6660	6420.69	0.10	147010	7180	6920	6790	6530	6400	6855	6465	30	1990	100	4120	10	1	30094012	1926	38.10	4.08	12	2.01	168.00	1570.00	9240	20240216	-30.74	2185	20230726	192.91	9240	-30.74	20240216	3960	61.62	20240104	9240	-30.74	20240216	2185	192.91	20230726	4.11	N	264850	100	30 억	31442	N	N	0	N	N
85	20240416	130949	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6390	-270	5	-4.05	3466329670	539301	85.06	6510	6650	6250	8650	4670	6660	6427.22	0.10	134993	7180	6920	6790	6530	6400	6855	6465	30	1990	100	4120	10	1	30094012	1923	38.04	4.07	12	1.79	168.00	1570.00	9240	20240216	-30.84	2185	20230726	192.45	9240	-30.84	20240216	3960	61.36	20240104	9240	-30.84	20240216	2185	192.45	20230726	4.11	N	264850	100	30 억	31442	N	N	0	N	N
86	20240416	120952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6340	-320	5	-4.80	3160636840	491262	77.48	6510	6650	6250	8650	4670	6660	6433.47	0.10	120051	7180	6920	6790	6530	6400	6855	6465	30	1990	100	4120	10	1	30094012	1908	37.74	4.04	12	1.63	168.00	1570.00	9240	20240216	-31.39	2185	20230726	190.16	9240	-31.39	20240216	3960	60.10	20240104	9240	-31.39	20240216	2185	190.16	20230726	4.11	N	264850	100	30 억	31442	N	N	0	N	N
87	20240416	110947	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6280	-380	5	-5.71	2619246540	405429	63.94	6510	6650	6280	8650	4670	6660	6460.17	0.10	85372	7180	6920	6790	6530	6400	6855	6465	30	1990	100	4120	10	1	30094012	1890	37.38	4.00	12	1.35	168.00	1570.00	9240	20240216	-32.03	2185	20230726	187.41	9240	-32.03	20240216	3960	58.59	20240104	9240	-32.03	20240216	2185	187.41	20230726	4.11	N	264850	100	30 억	31442	N	N	0	N	N
88	20240416	100941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6520	-140	5	-2.10	1047940480	159890	25.22	6510	6650	6510	8650	4670	6660	6553.79	0.10	-5609	7180	6920	6790	6530	6400	6855	6465	30	1990	100	4120	10	1	30094012	1962	38.81	4.15	12	0.53	168.00	1570.00	9240	20240216	-29.44	2185	20230726	198.40	9240	-29.44	20240216	3960	64.65	20240104	9240	-29.44	20240216	2185	198.40	20230726	4.11	N	264850	100	30 억	31442	N	N	0	N	N
89	20240416	090940	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6590	-70	5	-1.05	380510770	57878	9.13	6510	6650	6510	8650	4670	6660	6573.58	0.10	2674	7180	6920	6790	6530	6400	6855	6465	30	1990	100	4120	10	1	30094012	1983	39.23	4.20	12	0.19	168.00	1570.00	9240	20240216	-28.68	2185	20230726	201.60	9240	-28.68	20240216	3960	66.41	20240104	9240	-28.68	20240216	2185	201.60	20230726	4.11	N	264850	100	30 억	31442	N	N	0	N	N
90	20240415	160938	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6660	-440	5	-6.20	4175356750	617625	72.48	6900	7050	6660	9230	4970	7100	6760.03	0.10	1762	7500	7300	7200	7000	6900	7250	6950	30	2130	100	4400	10	1	29850412	1988	39.64	4.24	12	2.07	168.00	1570.00	9240	20240216	-27.92	2185	20230726	204.81	9240	-27.92	20240216	3960	68.18	20240104	9240	-27.92	20240216	2185	204.81	20230726	4.09	N	264850	100	29 억	29854	N	N	0	N	N
91	20240415	150943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6670	-430	5	-6.06	3851786040	569099	66.78	6900	7050	6670	9230	4970	7100	6767.77	0.10	950	7500	7300	7200	7000	6900	7250	6950	30	2130	100	4400	10	1	29850412	1991	39.70	4.25	12	1.91	168.00	1570.00	9240	20240216	-27.81	2185	20230726	205.26	9240	-27.81	20240216	3960	68.43	20240104	9240	-27.81	20240216	2185	205.26	20230726	4.09	N	264850	100	29 억	29854	N	N	0	N	N
92	20240415	140936	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6720	-380	5	-5.35	3404837380	502396	58.96	6900	7050	6670	9230	4970	7100	6776.70	0.10	582	7500	7300	7200	7000	6900	7250	6950	30	2130	100	4400	10	1	29850412	2006	40.00	4.28	12	1.68	168.00	1570.00	9240	20240216	-27.27	2185	20230726	207.55	9240	-27.27	20240216	3960	69.70	20240104	9240	-27.27	20240216	2185	207.55	20230726	4.09	N	264850	100	29 억	29854	N	N	0	N	N
93	20240415	130926	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6750	-350	5	-4.93	3081564620	454265	53.31	6900	7050	6670	9230	4970	7100	6783.09	0.10	-968	7500	7300	7200	7000	6900	7250	6950	30	2130	100	4400	10	1	29850412	2015	40.18	4.30	12	1.52	168.00	1570.00	9240	20240216	-26.95	2185	20230726	208.92	9240	-26.95	20240216	3960	70.45	20240104	9240	-26.95	20240216	2185	208.92	20230726	4.09	N	264850	100	29 억	29854	N	N	0	N	N
94	20240415	120942	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6720	-380	5	-5.35	2902016960	427566	50.17	6900	7050	6670	9230	4970	7100	6786.73	0.10	261	7500	7300	7200	7000	6900	7250	6950	30	2130	100	4400	10	1	29850412	2006	40.00	4.28	12	1.43	168.00	1570.00	9240	20240216	-27.27	2185	20230726	207.55	9240	-27.27	20240216	3960	69.70	20240104	9240	-27.27	20240216	2185	207.55	20230726	4.09	N	264850	100	29 억	29854	N	N	0	N	N
95	20240415	110941	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6730	-370	5	-5.21	2589300370	380901	44.70	6900	7050	6670	9230	4970	7100	6797.22	0.10	3011	7500	7300	7200	7000	6900	7250	6950	30	2130	100	4400	10	1	29850412	2009	40.06	4.29	12	1.28	168.00	1570.00	9240	20240216	-27.16	2185	20230726	208.01	9240	-27.16	20240216	3960	69.95	20240104	9240	-27.16	20240216	2185	208.01	20230726	4.09	N	264850	100	29 억	29854	N	N	0	N	N
96	20240415	100935	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6800	-300	5	-4.23	1671885090	244673	28.71	6900	7050	6750	9230	4970	7100	6832.30	0.10	-6781	7500	7300	7200	7000	6900	7250	6950	30	2130	100	4400	10	1	29850412	2030	40.48	4.33	12	0.82	168.00	1570.00	9240	20240216	-26.41	2185	20230726	211.21	9240	-26.41	20240216	3960	71.72	20240104	9240	-26.41	20240216	2185	211.21	20230726	4.09	N	264850	100	29 억	29854	N	N	0	N	N
97	20240415	090943	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6910	-190	5	-2.68	623161460	90696	10.64	6900	7050	6810	9230	4970	7100	6868.92	0.10	7962	7500	7300	7200	7000	6900	7250	6950	30	2130	100	4400	10	1	29850412	2063	41.13	4.40	12	0.30	168.00	1570.00	9240	20240216	-25.22	2185	20230726	216.25	9240	-25.22	20240216	3960	74.49	20240104	9240	-25.22	20240216	2185	216.25	20230726	4.09	N	264850	100	29 억	29854	N	N	0	N	N
98	20240412	160934	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7100	-100	5	-1.39	5979591440	824588	156.36	7240	7400	7100	9360	5040	7200	7251.84	0.22	-36452	7480	7340	7120	6980	6760	7410	7050	30	2160	100	4460	10	1	29850412	2119	42.26	4.52	12	2.76	168.00	1570.00	9240	20240216	-23.16	2185	20230726	224.94	9240	-23.16	20240216	3960	79.29	20240104	9240	-23.16	20240216	2185	224.94	20230726	4.24	N	264850	100	29 억	66232	N	N	0	N	N
99	20240412	150937	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7130	-70	5	-0.97	5658448230	779404	147.80	7240	7400	7110	9360	5040	7200	7260.01	0.22	-32916	7480	7340	7120	6980	6760	7410	7050	30	2160	100	4460	10	1	29850412	2128	42.44	4.54	12	2.61	168.00	1570.00	9240	20240216	-22.84	2185	20230726	226.32	9240	-22.84	20240216	3960	80.05	20240104	9240	-22.84	20240216	2185	226.32	20230726	4.24	N	264850	100	29 억	66232	N	N	0	N	N
100	20240412	140933	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7170	-30	5	-0.42	5230835980	719509	136.44	7240	7400	7120	9360	5040	7200	7270.06	0.22	-29671	7480	7340	7120	6980	6760	7410	7050	30	2160	100	4460	10	1	29850412	2140	42.68	4.57	12	2.41	168.00	1570.00	9240	20240216	-22.40	2185	20230726	228.15	9240	-22.40	20240216	3960	81.06	20240104	9240	-22.40	20240216	2185	228.15	20230726	4.24	N	264850	100	29 억	66232	N	N	0	N	N
101	20240412	130923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7190	-10	5	-0.14	4854827410	667119	126.50	7240	7400	7120	9360	5040	7200	7277.37	0.22	-28435	7480	7340	7120	6980	6760	7410	7050	30	2160	100	4460	10	1	29850412	2146	42.80	4.58	12	2.23	168.00	1570.00	9240	20240216	-22.19	2185	20230726	229.06	9240	-22.19	20240216	3960	81.57	20240104	9240	-22.19	20240216	2185	229.06	20230726	4.24	N	264850	100	29 억	66232	N	N	0	N	N
102	20240412	120929	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7170	-30	5	-0.42	4399594490	603522	114.44	7240	7400	7150	9360	5040	7200	7289.95	0.22	-17628	7480	7340	7120	6980	6760	7410	7050	30	2160	100	4460	10	1	29850412	2140	42.68	4.57	12	2.02	168.00	1570.00	9240	20240216	-22.40	2185	20230726	228.15	9240	-22.40	20240216	3960	81.06	20240104	9240	-22.40	20240216	2185	228.15	20230726	4.24	N	264850	100	29 억	66232	N	N	0	N	N
103	20240412	110928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7250	50	2	0.69	3807660330	521449	98.88	7240	7400	7180	9360	5040	7200	7302.19	0.22	-2199	7480	7340	7120	6980	6760	7410	7050	30	2160	100	4460	10	1	29850412	2164	43.15	4.62	12	1.75	168.00	1570.00	9240	20240216	-21.54	2185	20230726	231.81	9240	-21.54	20240216	3960	83.08	20240104	9240	-21.54	20240216	2185	231.81	20230726	4.24	N	264850	100	29 억	66232	N	N	0	N	N
104	20240412	100929	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7280	80	2	1.11	3199210770	438031	83.06	7240	7400	7180	9360	5040	7200	7303.75	0.22	-13505	7480	7340	7120	6980	6760	7410	7050	30	2160	100	4460	10	1	29850412	2173	43.33	4.64	12	1.47	168.00	1570.00	9240	20240216	-21.21	2185	20230726	233.18	9240	-21.21	20240216	3960	83.84	20240104	9240	-21.21	20240216	2185	233.18	20230726	4.24	N	264850	100	29 억	66232	N	N	0	N	N
105	20240412	090930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7260	60	2	0.83	1342829850	183391	34.78	7240	7400	7220	9360	5040	7200	7322.61	0.22	-19248	7480	7340	7120	6980	6760	7410	7050	30	2160	100	4460	10	1	29850412	2167	43.21	4.62	12	0.61	168.00	1570.00	9240	20240216	-21.43	2185	20230726	232.27	9240	-21.43	20240216	3960	83.33	20240104	9240	-21.43	20240216	2185	232.27	20230726	4.24	N	264850	100	29 억	66232	N	N	0	N	N
106	20240411	160926	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7200	130	2	1.84	3639912070	509481	52.01	6930	7260	6900	9190	4950	7070	7144.01	0.07	46012	7496	7282	7156	6942	6816	7390	7050	30	2120	100	4380	10	1	29850412	2149	42.86	4.59	12	1.71	168.00	1570.00	9240	20240216	-22.08	2185	20230726	229.52	9240	-22.08	20240216	3960	81.82	20240104	9240	-22.08	20240216	2185	229.52	20230726	4.27	N	264850	100	29 억	20961	N	N	0	N	N
107	20240411	150930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7230	160	2	2.26	3454414750	483760	49.39	6930	7260	6900	9190	4950	7070	7140.77	0.07	46688	7496	7282	7156	6942	6816	7390	7050	30	2120	100	4380	10	1	29850412	2158	43.04	4.61	12	1.62	168.00	1570.00	9240	20240216	-21.75	2185	20230726	230.89	9240	-21.75	20240216	3960	82.58	20240104	9240	-21.75	20240216	2185	230.89	20230726	4.27	N	264850	100	29 억	20961	N	N	0	N	N
108	20240411	140928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7200	130	2	1.84	2940352660	412668	42.13	6930	7260	6900	9190	4950	7070	7125.23	0.07	45203	7496	7282	7156	6942	6816	7390	7050	30	2120	100	4380	10	1	29850412	2149	42.86	4.59	12	1.38	168.00	1570.00	9240	20240216	-22.08	2185	20230726	229.52	9240	-22.08	20240216	3960	81.82	20240104	9240	-22.08	20240216	2185	229.52	20230726	4.27	N	264850	100	29 억	20961	N	N	0	N	N
109	20240411	130916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7160	90	2	1.27	2537333630	356763	36.42	6930	7250	6900	9190	4950	7070	7112.11	0.07	27452	7496	7282	7156	6942	6816	7390	7050	30	2120	100	4380	10	1	29850412	2137	42.62	4.56	12	1.20	168.00	1570.00	9240	20240216	-22.51	2185	20230726	227.69	9240	-22.51	20240216	3960	80.81	20240104	9240	-22.51	20240216	2185	227.69	20230726	4.27	N	264850	100	29 억	20961	N	N	0	N	N
110	20240411	120929	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7150	80	2	1.13	2386845840	335754	34.28	6930	7250	6900	9190	4950	7070	7108.92	0.07	24731	7496	7282	7156	6942	6816	7390	7050	30	2120	100	4380	10	1	29850412	2134	42.56	4.55	12	1.12	168.00	1570.00	9240	20240216	-22.62	2185	20230726	227.23	9240	-22.62	20240216	3960	80.56	20240104	9240	-22.62	20240216	2185	227.23	20230726	4.27	N	264850	100	29 억	20961	N	N	0	N	N
111	20240411	110921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7180	110	2	1.56	2090387530	294353	30.05	6930	7250	6900	9190	4950	7070	7101.64	0.07	14858	7496	7282	7156	6942	6816	7390	7050	30	2120	100	4380	10	1	29850412	2143	42.74	4.57	12	0.99	168.00	1570.00	9240	20240216	-22.29	2185	20230726	228.60	9240	-22.29	20240216	3960	81.31	20240104	9240	-22.29	20240216	2185	228.60	20230726	4.27	N	264850	100	29 억	20961	N	N	0	N	N
112	20240411	100928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7160	90	2	1.27	1519508470	215063	21.96	6930	7210	6900	9190	4950	7070	7065.41	0.07	10661	7496	7282	7156	6942	6816	7390	7050	30	2120	100	4380	10	1	29850412	2137	42.62	4.56	12	0.72	168.00	1570.00	9240	20240216	-22.51	2185	20230726	227.69	9240	-22.51	20240216	3960	80.81	20240104	9240	-22.51	20240216	2185	227.69	20230726	4.27	N	264850	100	29 억	20961	N	N	0	N	N
113	20240411	090926	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6930	-140	5	-1.98	410512720	59257	6.05	6930	7040	6900	9190	4950	7070	6927.52	0.07	-2968	7496	7282	7156	6942	6816	7390	7050	30	2120	100	4380	10	1	29850412	2069	41.25	4.41	12	0.20	168.00	1570.00	9240	20240216	-25.00	2185	20230726	217.16	9240	-25.00	20240216	3960	75.00	20240104	9240	-25.00	20240216	2185	217.16	20230726	4.27	N	264850	100	29 억	20961	N	N	0	N	N
114	20240409	160911	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7070	0	3	0.00	6864149470	956948	92.71	7030	7370	7030	9190	4950	7070	7173.65	0.06	2096	7596	7332	7196	6932	6796	7265	6865	30	2120	100	4380	10	1	29850412	2110	42.08	4.50	12	3.21	168.00	1570.00	9240	20240216	-23.48	2185	20230726	223.57	9240	-23.48	20240216	3960	78.54	20240104	9240	-23.48	20240216	2185	223.57	20230726	4.32	N	264850	100	29 억	17833	N	N	0	N	N
115	20240409	150916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7080	10	2	0.14	6650341730	926753	89.78	7030	7370	7030	9190	4950	7070	7176.45	0.06	3780	7596	7332	7196	6932	6796	7265	6865	30	2120	100	4380	10	1	29850412	2113	42.14	4.51	12	3.10	168.00	1570.00	9240	20240216	-23.38	2185	20230726	224.03	9240	-23.38	20240216	3960	78.79	20240104	9240	-23.38	20240216	2185	224.03	20230726	4.32	N	264850	100	29 억	17833	N	N	0	N	N
116	20240409	140920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7100	30	2	0.42	6179613990	860376	83.35	7030	7370	7030	9190	4950	7070	7183.02	0.06	6683	7596	7332	7196	6932	6796	7265	6865	30	2120	100	4380	10	1	29850412	2119	42.26	4.52	12	2.88	168.00	1570.00	9240	20240216	-23.16	2185	20230726	224.94	9240	-23.16	20240216	3960	79.29	20240104	9240	-23.16	20240216	2185	224.94	20230726	4.32	N	264850	100	29 억	17833	N	N	0	N	N
117	20240409	130914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7090	20	2	0.28	5692802380	791800	76.71	7030	7370	7030	9190	4950	7070	7190.35	0.06	6642	7596	7332	7196	6932	6796	7265	6865	30	2120	100	4380	10	1	29850412	2116	42.20	4.52	12	2.65	168.00	1570.00	9240	20240216	-23.27	2185	20230726	224.49	9240	-23.27	20240216	3960	79.04	20240104	9240	-23.27	20240216	2185	224.49	20230726	4.32	N	264850	100	29 억	17833	N	N	0	N	N
118	20240409	120917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7100	30	2	0.42	5437583400	755836	73.23	7030	7370	7030	9190	4950	7070	7194.84	0.06	12111	7596	7332	7196	6932	6796	7265	6865	30	2120	100	4380	10	1	29850412	2119	42.26	4.52	12	2.53	168.00	1570.00	9240	20240216	-23.16	2185	20230726	224.94	9240	-23.16	20240216	3960	79.29	20240104	9240	-23.16	20240216	2185	224.94	20230726	4.32	N	264850	100	29 억	17833	N	N	0	N	N
119	20240409	110914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7140	70	2	0.99	4996454760	693789	67.21	7030	7370	7030	9190	4950	7070	7202.51	0.06	14657	7596	7332	7196	6932	6796	7265	6865	30	2120	100	4380	10	1	29850412	2131	42.50	4.55	12	2.32	168.00	1570.00	9240	20240216	-22.73	2185	20230726	226.77	9240	-22.73	20240216	3960	80.30	20240104	9240	-22.73	20240216	2185	226.77	20230726	4.32	N	264850	100	29 억	17833	N	N	0	N	N
120	20240409	100908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7160	90	2	1.27	2117067670	296627	28.74	7030	7220	7030	9190	4950	7070	7138.13	0.06	8863	7596	7332	7196	6932	6796	7265	6865	30	2120	100	4380	10	1	29850412	2137	42.62	4.56	12	0.99	168.00	1570.00	9240	20240216	-22.51	2185	20230726	227.69	9240	-22.51	20240216	3960	80.81	20240104	9240	-22.51	20240216	2185	227.69	20230726	4.32	N	264850	100	29 억	17833	N	N	0	N	N
121	20240409	090926	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7130	60	2	0.85	538168940	76133	7.38	7030	7130	7030	9190	4950	7070	7068.73	0.06	13892	7596	7332	7196	6932	6796	7265	6865	30	2120	100	4380	10	1	29850412	2128	42.44	4.54	12	0.26	168.00	1570.00	9240	20240216	-22.84	2185	20230726	226.32	9240	-22.84	20240216	3960	80.05	20240104	9240	-22.84	20240216	2185	226.32	20230726	4.32	N	264850	100	29 억	17833	N	N	0	N	N
122	20240408	160908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7070	10	2	0.14	7217669430	994454	130.66	7460	7460	7060	9170	4950	7060	7259.29	0.14	-23309	7373	7216	7123	6966	6873	7295	7045	30	2110	100	4370	10	1	29850412	2110	42.08	4.50	12	3.33	168.00	1570.00	9240	20240216	-23.48	2185	20230726	223.57	9240	-23.48	20240216	3960	78.54	20240104	9240	-23.48	20240216	2185	223.57	20230726	4.35	N	264850	100	29 억	41146	N	N	0	N	N
123	20240408	150916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7100	40	2	0.57	6756642930	929301	122.10	7460	7460	7090	9170	4950	7060	7270.67	0.14	-23171	7373	7216	7123	6966	6873	7295	7045	30	2110	100	4370	10	1	29850412	2119	42.26	4.52	12	3.11	168.00	1570.00	9240	20240216	-23.16	2185	20230726	224.94	9240	-23.16	20240216	3960	79.29	20240104	9240	-23.16	20240216	2185	224.94	20230726	4.35	N	264850	100	29 억	41146	N	N	0	N	N
124	20240408	140915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7150	90	2	1.27	6280749290	862529	113.33	7460	7460	7100	9170	4950	7060	7281.78	0.14	-22728	7373	7216	7123	6966	6873	7295	7045	30	2110	100	4370	10	1	29850412	2134	42.56	4.55	12	2.89	168.00	1570.00	9240	20240216	-22.62	2185	20230726	227.23	9240	-22.62	20240216	3960	80.56	20240104	9240	-22.62	20240216	2185	227.23	20230726	4.35	N	264850	100	29 억	41146	N	N	0	N	N
125	20240408	130909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7130	70	2	0.99	5981994100	820590	107.82	7460	7460	7100	9170	4950	7060	7289.87	0.14	-20411	7373	7216	7123	6966	6873	7295	7045	30	2110	100	4370	10	1	29850412	2128	42.44	4.54	12	2.75	168.00	1570.00	9240	20240216	-22.84	2185	20230726	226.32	9240	-22.84	20240216	3960	80.05	20240104	9240	-22.84	20240216	2185	226.32	20230726	4.35	N	264850	100	29 억	41146	N	N	0	N	N
126	20240408	120915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7170	110	2	1.56	5636655530	772127	101.45	7460	7460	7140	9170	4950	7060	7300.17	0.14	-20051	7373	7216	7123	6966	6873	7295	7045	30	2110	100	4370	10	1	29850412	2140	42.68	4.57	12	2.59	168.00	1570.00	9240	20240216	-22.40	2185	20230726	228.15	9240	-22.40	20240216	3960	81.06	20240104	9240	-22.40	20240216	2185	228.15	20230726	4.35	N	264850	100	29 억	41146	N	N	0	N	N
127	20240408	110918	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7200	140	2	1.98	5198036410	711020	93.42	7460	7460	7170	9170	4950	7060	7310.68	0.14	-21722	7373	7216	7123	6966	6873	7295	7045	30	2110	100	4370	10	1	29850412	2149	42.86	4.59	12	2.38	168.00	1570.00	9240	20240216	-22.08	2185	20230726	229.52	9240	-22.08	20240216	3960	81.82	20240104	9240	-22.08	20240216	2185	229.52	20230726	4.35	N	264850	100	29 억	41146	N	N	0	N	N
128	20240408	100906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7200	140	2	1.98	4675100040	638521	83.90	7460	7460	7170	9170	4950	7060	7321.76	0.14	-20132	7373	7216	7123	6966	6873	7295	7045	30	2110	100	4370	10	1	29850412	2149	42.86	4.59	12	2.14	168.00	1570.00	9240	20240216	-22.08	2185	20230726	229.52	9240	-22.08	20240216	3960	81.82	20240104	9240	-22.08	20240216	2185	229.52	20230726	4.35	N	264850	100	29 억	41146	N	N	0	N	N
129	20240408	090916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7330	270	2	3.82	2715728170	367920	48.34	7460	7460	7260	9170	4950	7060	7381.30	0.14	-4670	7373	7216	7123	6966	6873	7295	7045	30	2110	100	4370	10	1	29850412	2188	43.63	4.67	12	1.23	168.00	1570.00	9240	20240216	-20.67	2185	20230726	235.47	9240	-20.67	20240216	3960	85.10	20240104	9240	-20.67	20240216	2185	235.47	20230726	4.35	N	264850	100	29 억	41146	N	N	0	N	N
130	20240405	160913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7060	-110	5	-1.53	3757801430	530082	23.89	7030	7280	7030	9320	5020	7170	7089.11	0.12	6199	7936	7552	7296	6912	6656	7425	6785	30	2150	100	4440	10	1	29850412	2107	42.02	4.50	12	1.78	168.00	1570.00	9240	20240216	-23.59	2185	20230726	223.11	9240	-23.59	20240216	3960	78.28	20240104	9240	-23.59	20240216	2185	223.11	20230726	4.26	N	264850	100	29 억	34958	N	N	0	N	N
131	20240405	150908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7050	-120	5	-1.67	3479258660	490613	22.11	7030	7280	7030	9320	5020	7170	7091.61	0.12	7133	7936	7552	7296	6912	6656	7425	6785	30	2150	100	4440	10	1	29850412	2104	41.96	4.49	12	1.64	168.00	1570.00	9240	20240216	-23.70	2185	20230726	222.65	9240	-23.70	20240216	3960	78.03	20240104	9240	-23.70	20240216	2185	222.65	20230726	4.26	N	264850	100	29 억	34958	N	N	0	N	N
132	20240405	140907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7050	-120	5	-1.67	3139759640	442535	19.94	7030	7280	7030	9320	5020	7170	7094.89	0.12	7256	7936	7552	7296	6912	6656	7425	6785	30	2150	100	4440	10	1	29850412	2104	41.96	4.49	12	1.48	168.00	1570.00	9240	20240216	-23.70	2185	20230726	222.65	9240	-23.70	20240216	3960	78.03	20240104	9240	-23.70	20240216	2185	222.65	20230726	4.26	N	264850	100	29 억	34958	N	N	0	N	N
133	20240405	130904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7050	-120	5	-1.67	2876592160	405151	18.26	7030	7280	7030	9320	5020	7170	7100.00	0.12	7730	7936	7552	7296	6912	6656	7425	6785	30	2150	100	4440	10	1	29850412	2104	41.96	4.49	12	1.36	168.00	1570.00	9240	20240216	-23.70	2185	20230726	222.65	9240	-23.70	20240216	3960	78.03	20240104	9240	-23.70	20240216	2185	222.65	20230726	4.26	N	264850	100	29 억	34958	N	N	0	N	N
134	20240405	120907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7050	-120	5	-1.67	2527962770	355674	16.03	7030	7280	7030	9320	5020	7170	7107.47	0.12	9235	7936	7552	7296	6912	6656	7425	6785	30	2150	100	4440	10	1	29850412	2104	41.96	4.49	12	1.19	168.00	1570.00	9240	20240216	-23.70	2185	20230726	222.65	9240	-23.70	20240216	3960	78.03	20240104	9240	-23.70	20240216	2185	222.65	20230726	4.26	N	264850	100	29 억	34958	N	N	0	N	N
135	20240405	110914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7060	-110	5	-1.53	2212637860	310952	14.01	7030	7280	7030	9320	5020	7170	7115.64	0.12	9235	7936	7552	7296	6912	6656	7425	6785	30	2150	100	4440	10	1	29850412	2107	42.02	4.50	12	1.04	168.00	1570.00	9240	20240216	-23.59	2185	20230726	223.11	9240	-23.59	20240216	3960	78.28	20240104	9240	-23.59	20240216	2185	223.11	20230726	4.26	N	264850	100	29 억	34958	N	N	0	N	N
136	20240405	100754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7180	10	2	0.14	1701145050	238840	10.76	7030	7280	7030	9320	5020	7170	7122.47	0.12	14256	7936	7552	7296	6912	6656	7425	6785	30	2150	100	4440	10	1	29850412	2143	42.74	4.57	12	0.80	168.00	1570.00	9240	20240216	-22.29	2185	20230726	228.60	9240	-22.29	20240216	3960	81.31	20240104	9240	-22.29	20240216	2185	228.60	20230726	4.26	N	264850	100	29 억	34958	N	N	0	N	N
137	20240405	090856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7090	-80	5	-1.12	479933460	67690	3.05	7030	7280	7030	9320	5020	7170	7089.80	0.12	8158	7936	7552	7296	6912	6656	7425	6785	30	2150	100	4440	10	1	29850412	2116	42.20	4.52	12	0.23	168.00	1570.00	9240	20240216	-23.27	2185	20230726	224.49	9240	-23.27	20240216	3960	79.04	20240104	9240	-23.27	20240216	2185	224.49	20230726	4.26	N	264850	100	29 억	34958	N	N	0	N	N
138	20240404	160854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7170	140	2	1.99	16180069970	2191434	289.83	7480	7680	7040	9130	4930	7030	7383.40	0.55	-129507	7376	7202	7106	6932	6836	7155	6885	30	2100	100	4350	10	1	29850412	2140	42.68	4.57	12	7.34	168.00	1570.00	9240	20240216	-22.40	2185	20230726	228.15	9240	-22.40	20240216	3960	81.06	20240104	9240	-22.40	20240216	2185	228.15	20230726	4.35	N	264850	100	29 억	164465	N	N	289	N	N
139	20240404	150852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7170	140	2	1.99	15885270130	2150279	284.39	7480	7680	7040	9130	4930	7030	7387.54	0.55	-130282	7376	7202	7106	6932	6836	7155	6885	30	2100	100	4350	10	1	29850412	2140	42.68	4.57	12	7.20	168.00	1570.00	9240	20240216	-22.40	2185	20230726	228.15	9240	-22.40	20240216	3960	81.06	20240104	9240	-22.40	20240216	2185	228.15	20230726	4.35	N	264850	100	29 억	164465	N	N	289	N	N
140	20240404	140857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7090	60	2	0.85	14966368570	2021490	267.36	7480	7680	7040	9130	4930	7030	7403.63	0.55	-126227	7376	7202	7106	6932	6836	7155	6885	30	2100	100	4350	10	1	29850412	2116	42.20	4.52	12	6.77	168.00	1570.00	9240	20240216	-23.27	2185	20230726	224.49	9240	-23.27	20240216	3960	79.04	20240104	9240	-23.27	20240216	2185	224.49	20230726	4.35	N	264850	100	29 억	164465	N	N	289	N	N
141	20240404	130847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7160	130	2	1.85	14176227870	1910147	252.63	7480	7680	7130	9130	4930	7030	7421.54	0.55	-120269	7376	7202	7106	6932	6836	7155	6885	30	2100	100	4350	10	1	29850412	2137	42.62	4.56	12	6.40	168.00	1570.00	9240	20240216	-22.51	2185	20230726	227.69	9240	-22.51	20240216	3960	80.81	20240104	9240	-22.51	20240216	2185	227.69	20230726	4.35	N	264850	100	29 억	164465	N	N	289	N	N
142	20240404	120853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7190	160	2	2.28	13839546250	1863173	246.42	7480	7680	7130	9130	4930	7030	7427.94	0.55	-116378	7376	7202	7106	6932	6836	7155	6885	30	2100	100	4350	10	1	29850412	2146	42.80	4.58	12	6.24	168.00	1570.00	9240	20240216	-22.19	2185	20230726	229.06	9240	-22.19	20240216	3960	81.57	20240104	9240	-22.19	20240216	2185	229.06	20230726	4.35	N	264850	100	29 억	164465	N	N	289	N	N
143	20240404	110854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7220	190	2	2.70	13413318680	1803893	238.58	7480	7680	7130	9130	4930	7030	7435.76	0.55	-111101	7376	7202	7106	6932	6836	7155	6885	30	2100	100	4350	10	1	29850412	2155	42.98	4.60	12	6.04	168.00	1570.00	9240	20240216	-21.86	2185	20230726	230.43	9240	-21.86	20240216	3960	82.32	20240104	9240	-21.86	20240216	2185	230.43	20230726	4.35	N	264850	100	29 억	164465	N	N	289	N	N
144	20240404	100853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7200	170	2	2.42	12254365110	1642901	217.28	7480	7680	7200	9130	4930	7030	7458.98	0.55	-127845	7376	7202	7106	6932	6836	7155	6885	30	2100	100	4350	10	1	29850412	2149	42.86	4.59	12	5.50	168.00	1570.00	9240	20240216	-22.08	2185	20230726	229.52	9240	-22.08	20240216	3960	81.82	20240104	9240	-22.08	20240216	2185	229.52	20230726	4.35	N	264850	100	29 억	164465	N	N	289	N	N
145	20240404	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7430	400	2	5.69	6764116090	902925	119.42	7480	7680	7320	9130	4930	7030	7491.34	0.55	-108243	7376	7202	7106	6932	6836	7155	6885	30	2100	100	4350	10	1	29850412	2218	44.23	4.73	12	3.02	168.00	1570.00	9240	20240216	-19.59	2185	20230726	240.05	9240	-19.59	20240216	3960	87.63	20240104	9240	-19.59	20240216	2185	240.05	20230726	4.35	N	264850	100	29 억	164465	N	N	289	N	N
146	20240403	160852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7030	-200	5	-2.77	5242076330	737813	75.51	7220	7280	7010	9390	5070	7230	7105.16	0.63	-24053	7643	7436	7263	7056	6883	7350	6970	30	2160	100	4480	10	1	29850412	2098	41.85	4.48	12	2.47	168.00	1570.00	9240	20240216	-23.92	2185	20230726	221.74	9240	-23.92	20240216	3960	77.53	20240104	9240	-23.92	20240216	2185	221.74	20230726	4.37	N	264850	100	29 억	188538	N	N	289	N	N
147	20240403	150852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7020	-210	5	-2.90	4866636530	684377	70.04	7220	7280	7020	9390	5070	7230	7111.02	0.63	-29975	7643	7436	7263	7056	6883	7350	6970	30	2160	100	4480	10	1	29850412	2095	41.79	4.47	12	2.29	168.00	1570.00	9240	20240216	-24.03	2185	20230726	221.28	9240	-24.03	20240216	3960	77.27	20240104	9240	-24.03	20240216	2185	221.28	20230726	4.37	N	264850	100	29 억	188538	N	N	0	N	N
148	20240403	140842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7070	-160	5	-2.21	4210487780	591175	60.50	7220	7280	7030	9390	5070	7230	7122.21	0.63	-25556	7643	7436	7263	7056	6883	7350	6970	30	2160	100	4480	10	1	29850412	2110	42.08	4.50	12	1.98	168.00	1570.00	9240	20240216	-23.48	2185	20230726	223.57	9240	-23.48	20240216	3960	78.54	20240104	9240	-23.48	20240216	2185	223.57	20230726	4.37	N	264850	100	29 억	188538	N	N	0	N	N
149	20240403	130847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7130	-100	5	-1.38	3849544270	540261	55.29	7220	7280	7030	9390	5070	7230	7125.32	0.63	-23626	7643	7436	7263	7056	6883	7350	6970	30	2160	100	4480	10	1	29850412	2128	42.44	4.54	12	1.81	168.00	1570.00	9240	20240216	-22.84	2185	20230726	226.32	9240	-22.84	20240216	3960	80.05	20240104	9240	-22.84	20240216	2185	226.32	20230726	4.37	N	264850	100	29 억	188538	N	N	0	N	N
150	20240403	120843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7060	-170	5	-2.35	3504759830	491453	50.30	7220	7280	7030	9390	5070	7230	7131.40	0.63	-14233	7643	7436	7263	7056	6883	7350	6970	30	2160	100	4480	10	1	29850412	2107	42.02	4.50	12	1.65	168.00	1570.00	9240	20240216	-23.59	2185	20230726	223.11	9240	-23.59	20240216	3960	78.28	20240104	9240	-23.59	20240216	2185	223.11	20230726	4.37	N	264850	100	29 억	188538	N	N	0	N	N
151	20240403	110848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7060	-170	5	-2.35	3073497040	430310	44.04	7220	7280	7030	9390	5070	7230	7142.49	0.63	-10879	7643	7436	7263	7056	6883	7350	6970	30	2160	100	4480	10	1	29850412	2107	42.02	4.50	12	1.44	168.00	1570.00	9240	20240216	-23.59	2185	20230726	223.11	9240	-23.59	20240216	3960	78.28	20240104	9240	-23.59	20240216	2185	223.11	20230726	4.37	N	264850	100	29 억	188538	N	N	0	N	N
152	20240403	100847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7170	-60	5	-0.83	2425741410	339123	34.71	7220	7280	7030	9390	5070	7230	7152.96	0.63	7135	7643	7436	7263	7056	6883	7350	6970	30	2160	100	4480	10	1	29850412	2140	42.68	4.57	12	1.14	168.00	1570.00	9240	20240216	-22.40	2185	20230726	228.15	9240	-22.40	20240216	3960	81.06	20240104	9240	-22.40	20240216	2185	228.15	20230726	4.37	N	264850	100	29 억	188538	N	N	0	N	N
153	20240403	090848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7080	-150	5	-2.07	790103390	110896	11.35	7220	7230	7080	9390	5070	7230	7124.60	0.63	40394	7643	7436	7263	7056	6883	7350	6970	30	2160	100	4480	10	1	29850412	2113	42.14	4.51	12	0.37	168.00	1570.00	9240	20240216	-23.38	2185	20230726	224.03	9240	-23.38	20240216	3960	78.79	20240104	9240	-23.38	20240216	2185	224.03	20230726	4.37	N	264850	100	29 억	188538	N	N	0	N	N
154	20240402	160835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7230	-160	5	-2.17	6852058810	954091	129.03	7460	7470	7090	9600	5180	7390	7181.20	0.21	126557	7670	7530	7460	7320	7250	7495	7285	30	2210	100	4580	10	1	29850412	2158	43.04	4.61	12	3.20	168.00	1570.00	9240	20240216	-21.75	2185	20230726	230.89	9240	-21.75	20240216	3960	82.58	20240104	9240	-21.75	20240216	2185	230.89	20230726	4.10	N	264850	100	29 억	61641	N	N	429	N	N
155	20240402	150842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7230	-160	5	-2.17	6396300970	891155	120.52	7460	7470	7090	9600	5180	7390	7177.10	0.21	132892	7670	7530	7460	7320	7250	7495	7285	30	2210	100	4580	10	1	29850412	2158	43.04	4.61	12	2.99	168.00	1570.00	9240	20240216	-21.75	2185	20230726	230.89	9240	-21.75	20240216	3960	82.58	20240104	9240	-21.75	20240216	2185	230.89	20230726	4.10	N	264850	100	29 억	61641	N	N	429	N	N
156	20240402	140845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7170	-220	5	-2.98	5571764630	776278	104.98	7460	7470	7090	9600	5180	7390	7177.03	0.21	81074	7670	7530	7460	7320	7250	7495	7285	30	2210	100	4580	10	1	29850412	2140	42.68	4.57	12	2.60	168.00	1570.00	9240	20240216	-22.40	2185	20230726	228.15	9240	-22.40	20240216	3960	81.06	20240104	9240	-22.40	20240216	2185	228.15	20230726	4.10	N	264850	100	29 억	61641	N	N	429	N	N
157	20240402	130832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7190	-200	5	-2.71	5186499950	722528	97.71	7460	7470	7090	9600	5180	7390	7177.72	0.21	69681	7670	7530	7460	7320	7250	7495	7285	30	2210	100	4580	10	1	29850412	2146	42.80	4.58	12	2.42	168.00	1570.00	9240	20240216	-22.19	2185	20230726	229.06	9240	-22.19	20240216	3960	81.57	20240104	9240	-22.19	20240216	2185	229.06	20230726	4.10	N	264850	100	29 억	61641	N	N	429	N	N
158	20240402	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7180	-210	5	-2.84	4900358140	682697	92.32	7460	7470	7090	9600	5180	7390	7177.36	0.21	57879	7670	7530	7460	7320	7250	7495	7285	30	2210	100	4580	10	1	29850412	2143	42.74	4.57	12	2.29	168.00	1570.00	9240	20240216	-22.29	2185	20230726	228.60	9240	-22.29	20240216	3960	81.31	20240104	9240	-22.29	20240216	2185	228.60	20230726	4.10	N	264850	100	29 억	61641	N	N	429	N	N
159	20240402	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7140	-250	5	-3.38	3880885700	539818	73.00	7460	7470	7120	9600	5180	7390	7188.56	0.21	28787	7670	7530	7460	7320	7250	7495	7285	30	2210	100	4580	10	1	29850412	2131	42.50	4.55	12	1.81	168.00	1570.00	9240	20240216	-22.73	2185	20230726	226.77	9240	-22.73	20240216	3960	80.30	20240104	9240	-22.73	20240216	2185	226.77	20230726	4.10	N	264850	100	29 억	61641	N	N	429	N	N
160	20240402	100835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7180	-210	5	-2.84	3013755350	418547	56.60	7460	7470	7120	9600	5180	7390	7199.68	0.21	16513	7670	7530	7460	7320	7250	7495	7285	30	2210	100	4580	10	1	29850412	2143	42.74	4.57	12	1.40	168.00	1570.00	9240	20240216	-22.29	2185	20230726	228.60	9240	-22.29	20240216	3960	81.31	20240104	9240	-22.29	20240216	2185	228.60	20230726	4.10	N	264850	100	29 억	61641	N	N	429	N	N
161	20240402	090833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7150	-240	5	-3.25	712247010	97478	13.18	7460	7470	7150	9600	5180	7390	7305.13	0.21	-4041	7670	7530	7460	7320	7250	7495	7285	30	2210	100	4580	10	1	29850412	2134	42.56	4.55	12	0.33	168.00	1570.00	9240	20240216	-22.62	2185	20230726	227.23	9240	-22.62	20240216	3960	80.56	20240104	9240	-22.62	20240216	2185	227.23	20230726	4.10	N	264850	100	29 억	61641	N	N	429	N	N
162	20240401	160832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7390	-100	5	-1.34	5315482840	710283	21.97	7490	7600	7390	9730	5250	7490	7484.02	0.14	20593	8283	7886	7673	7276	7063	7780	7170	30	2240	100	4640	10	1	29850412	2206	43.99	4.71	12	2.38	168.00	1570.00	9240	20240216	-20.02	2185	20230726	238.22	9240	-20.02	20240216	3960	86.62	20240104	9240	-20.02	20240216	2185	238.22	20230726	4.13	N	264850	100	29 억	41211	N	N	429	N	N
163	20240401	150834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7430	-60	5	-0.80	4639315130	618940	19.15	7490	7600	7410	9730	5250	7490	7495.59	0.14	17196	8283	7886	7673	7276	7063	7780	7170	30	2240	100	4640	10	1	29850412	2218	44.23	4.73	12	2.07	168.00	1570.00	9240	20240216	-19.59	2185	20230726	240.05	9240	-19.59	20240216	3960	87.63	20240104	9240	-19.59	20240216	2185	240.05	20230726	4.13	N	264850	100	29 억	41211	N	N	0	N	N
164	20240401	140829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7460	-30	5	-0.40	4018105570	535512	16.57	7490	7600	7410	9730	5250	7490	7503.31	0.14	15179	8283	7886	7673	7276	7063	7780	7170	30	2240	100	4640	10	1	29850412	2227	44.40	4.75	12	1.79	168.00	1570.00	9240	20240216	-19.26	2185	20230726	241.42	9240	-19.26	20240216	3960	88.38	20240104	9240	-19.26	20240216	2185	241.42	20230726	4.13	N	264850	100	29 억	41211	N	N	0	N	N
165	20240401	130826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7500	10	2	0.13	3640501220	484921	15.00	7490	7600	7410	9730	5250	7490	7507.44	0.14	14070	8283	7886	7673	7276	7063	7780	7170	30	2240	100	4640	10	1	29850412	2239	44.64	4.78	12	1.62	168.00	1570.00	9240	20240216	-18.83	2185	20230726	243.25	9240	-18.83	20240216	3960	89.39	20240104	9240	-18.83	20240216	2185	243.25	20230726	4.13	N	264850	100	29 억	41211	N	N	0	N	N
166	20240401	120833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7490	0	3	0.00	3306172810	440201	13.62	7490	7600	7410	9730	5250	7490	7510.63	0.14	12689	8283	7886	7673	7276	7063	7780	7170	30	2240	100	4640	10	1	29850412	2236	44.58	4.77	12	1.47	168.00	1570.00	9240	20240216	-18.94	2185	20230726	242.79	9240	-18.94	20240216	3960	89.14	20240104	9240	-18.94	20240216	2185	242.79	20230726	4.13	N	264850	100	29 억	41211	N	N	0	N	N
167	20240401	110832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7510	20	2	0.27	2876202010	382925	11.85	7490	7600	7410	9730	5250	7490	7511.18	0.14	18948	8283	7886	7673	7276	7063	7780	7170	30	2240	100	4640	10	1	29850412	2242	44.70	4.78	12	1.28	168.00	1570.00	9240	20240216	-18.72	2185	20230726	243.71	9240	-18.72	20240216	3960	89.65	20240104	9240	-18.72	20240216	2185	243.71	20230726	4.13	N	264850	100	29 억	41211	N	N	0	N	N
168	20240401	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7550	60	2	0.80	2283372820	304322	9.41	7490	7600	7410	9730	5250	7490	7503.18	0.14	17800	8283	7886	7673	7276	7063	7780	7170	30	2240	100	4640	10	1	29850412	2254	44.94	4.81	12	1.02	168.00	1570.00	9240	20240216	-18.29	2185	20230726	245.54	9240	-18.29	20240216	3960	90.66	20240104	9240	-18.29	20240216	2185	245.54	20230726	4.13	N	264850	100	29 억	41211	N	N	0	N	N
169	20240401	090827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7500	10	2	0.13	703300820	93945	2.91	7490	7560	7410	9730	5250	7490	7486.28	0.14	7511	8283	7886	7673	7276	7063	7780	7170	30	2240	100	4640	10	1	29850412	2239	44.64	4.78	12	0.31	168.00	1570.00	9240	20240216	-18.83	2185	20230726	243.25	9240	-18.83	20240216	3960	89.39	20240104	9240	-18.83	20240216	2185	243.25	20230726	4.13	N	264850	100	29 억	41211	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History