KissMeData/032820/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1475	16	2	1.10	3303678230	2236426	78.13	1495	1495	1463	1896	1022	1459	1477.22	2.91	-33481	1528	1493	1455	1420	1382	1511	1438	769	437	500	1070	1	1	153819262	2269	44.70	2.19	12	1.45	33.00	672.00	1840	20230425	-19.84	1225	20230817	20.41	1612	-8.50	20240405	1261	16.97	20240201	1660	-11.14	20230609	1225	20.41	20230817	2.51	N	032820	500	769 억	4470530	N	N	1557	N	N
3	20240430	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1473	14	2	0.96	2970210182	2010068	70.22	1495	1495	1463	1896	1022	1459	1477.67	2.91	-175950	1528	1493	1455	1420	1382	1511	1438	769	437	500	1070	1	1	153819262	2266	44.64	2.19	12	1.31	33.00	672.00	1840	20230425	-19.95	1225	20230817	20.24	1612	-8.62	20240405	1261	16.81	20240201	1660	-11.27	20230609	1225	20.24	20230817	2.51	N	032820	500	769 억	4470530	N	N	0	N	N
4	20240430	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1472	13	2	0.89	2760756798	1867473	65.24	1495	1495	1463	1896	1022	1459	1478.34	2.91	-204616	1528	1493	1455	1420	1382	1511	1438	769	437	500	1070	1	1	153819262	2264	44.61	2.19	12	1.21	33.00	672.00	1840	20230425	-20.00	1225	20230817	20.16	1612	-8.68	20240405	1261	16.73	20240201	1660	-11.33	20230609	1225	20.16	20230817	2.51	N	032820	500	769 억	4470530	N	N	0	N	N
5	20240430	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1469	10	2	0.69	2600069682	1758358	61.43	1495	1495	1463	1896	1022	1459	1478.69	2.91	-197531	1528	1493	1455	1420	1382	1511	1438	769	437	500	1070	1	1	153819262	2260	44.52	2.19	12	1.14	33.00	672.00	1840	20230425	-20.16	1225	20230817	19.92	1612	-8.87	20240405	1261	16.49	20240201	1660	-11.51	20230609	1225	19.92	20230817	2.51	N	032820	500	769 억	4470530	N	N	0	N	N
6	20240430	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1464	5	2	0.34	2468651156	1668714	58.29	1495	1495	1463	1896	1022	1459	1479.37	2.91	-217704	1528	1493	1455	1420	1382	1511	1438	769	437	500	1070	1	1	153819262	2252	44.36	2.18	12	1.08	33.00	672.00	1840	20230425	-20.43	1225	20230817	19.51	1612	-9.18	20240405	1261	16.10	20240201	1660	-11.81	20230609	1225	19.51	20230817	2.51	N	032820	500	769 억	4470530	N	N	0	N	N
7	20240430	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1477	18	2	1.23	2166077825	1462744	51.10	1495	1495	1465	1896	1022	1459	1480.83	2.91	-205976	1528	1493	1455	1420	1382	1511	1438	769	437	500	1070	1	1	153819262	2272	44.76	2.20	12	0.95	33.00	672.00	1840	20230425	-19.73	1225	20230817	20.57	1612	-8.37	20240405	1261	17.13	20240201	1660	-11.02	20230609	1225	20.57	20230817	2.51	N	032820	500	769 억	4470530	N	N	0	N	N
8	20240430	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1479	20	2	1.37	1764907340	1191180	41.61	1495	1495	1465	1896	1022	1459	1481.65	2.91	-213367	1528	1493	1455	1420	1382	1511	1438	769	437	500	1070	1	1	153819262	2275	44.82	2.20	12	0.77	33.00	672.00	1840	20230425	-19.62	1225	20230817	20.73	1612	-8.25	20240405	1261	17.29	20240201	1660	-10.90	20230609	1225	20.73	20230817	2.51	N	032820	500	769 억	4470530	N	N	0	N	N
9	20240430	090430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1471	12	2	0.82	603588099	407462	14.23	1495	1495	1468	1896	1022	1459	1481.34	2.91	-207292	1528	1493	1455	1420	1382	1511	1438	769	437	500	1070	1	1	153819262	2263	44.58	2.19	12	0.26	33.00	672.00	1840	20230425	-20.05	1225	20230817	20.08	1612	-8.75	20240405	1261	16.65	20240201	1660	-11.39	20230609	1225	20.08	20230817	2.51	N	032820	500	769 억	4470530	N	N	0	N	N
10	20240429	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1459	42	2	2.96	4111060250	2797846	217.74	1424	1490	1417	1842	992	1417	1469.38	2.71	294844	1460	1438	1419	1397	1378	1429	1388	769	425	500	1040	1	1	153819262	2244	44.21	2.17	12	1.82	33.00	672.00	1840	20230425	-20.71	1225	20230817	19.10	1612	-9.49	20240405	1261	15.70	20240201	1660	-12.11	20230609	1225	19.10	20230817	2.53	N	032820	500	769 억	4161232	N	N	10408	N	N
11	20240429	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1460	43	2	3.03	3910871585	2660443	207.04	1424	1490	1417	1842	992	1417	1470.01	2.71	290668	1460	1438	1419	1397	1378	1429	1388	769	425	500	1040	1	1	153819262	2246	44.24	2.17	12	1.73	33.00	672.00	1840	20230425	-20.65	1225	20230817	19.18	1612	-9.43	20240405	1261	15.78	20240201	1660	-12.05	20230609	1225	19.18	20230817	2.53	N	032820	500	769 억	4161232	N	N	10408	N	N
12	20240429	140409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1472	55	2	3.88	3507520176	2384907	185.60	1424	1490	1417	1842	992	1417	1470.72	2.71	436865	1460	1438	1419	1397	1378	1429	1388	769	425	500	1040	1	1	153819262	2264	44.61	2.19	12	1.55	33.00	672.00	1840	20230425	-20.00	1225	20230817	20.16	1612	-8.68	20240405	1261	16.73	20240201	1660	-11.33	20230609	1225	20.16	20230817	2.53	N	032820	500	769 억	4161232	N	N	10408	N	N
13	20240429	130423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1470	53	2	3.74	3336899506	2268792	176.56	1424	1490	1417	1842	992	1417	1470.79	2.71	440068	1460	1438	1419	1397	1378	1429	1388	769	425	500	1040	1	1	153819262	2261	44.55	2.19	12	1.47	33.00	672.00	1840	20230425	-20.11	1225	20230817	20.00	1612	-8.81	20240405	1261	16.57	20240201	1660	-11.45	20230609	1225	20.00	20230817	2.53	N	032820	500	769 억	4161232	N	N	10408	N	N
14	20240429	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1471	54	2	3.81	3148788484	2140938	166.61	1424	1490	1417	1842	992	1417	1470.76	2.71	452097	1460	1438	1419	1397	1378	1429	1388	769	425	500	1040	1	1	153819262	2263	44.58	2.19	12	1.39	33.00	672.00	1840	20230425	-20.05	1225	20230817	20.08	1612	-8.75	20240405	1261	16.65	20240201	1660	-11.39	20230609	1225	20.08	20230817	2.53	N	032820	500	769 억	4161232	N	N	10408	N	N
15	20240429	110410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1468	51	2	3.60	2930740088	1992584	155.07	1424	1490	1417	1842	992	1417	1470.83	2.71	440283	1460	1438	1419	1397	1378	1429	1388	769	425	500	1040	1	1	153819262	2258	44.48	2.18	12	1.30	33.00	672.00	1840	20230425	-20.22	1225	20230817	19.84	1612	-8.93	20240405	1261	16.42	20240201	1660	-11.57	20230609	1225	19.84	20230817	2.53	N	032820	500	769 억	4161232	N	N	10408	N	N
16	20240429	100423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1482	65	2	4.59	2232521098	1520094	118.30	1424	1490	1417	1842	992	1417	1468.68	2.71	391873	1460	1438	1419	1397	1378	1429	1388	769	425	500	1040	1	1	153819262	2280	44.91	2.21	12	0.99	33.00	672.00	1840	20230425	-19.46	1225	20230817	20.98	1612	-8.06	20240405	1261	17.53	20240201	1660	-10.72	20230609	1225	20.98	20230817	2.53	N	032820	500	769 억	4161232	N	N	10408	N	N
17	20240429	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1420	3	2	0.21	88554665	62124	4.83	1424	1443	1418	1842	992	1417	1425.47	2.71	-29149	1460	1438	1419	1397	1378	1429	1388	769	425	500	1040	1	1	153819262	2184	43.03	2.11	12	0.04	33.00	672.00	1840	20230425	-22.83	1225	20230817	15.92	1612	-11.91	20240405	1261	12.61	20240201	1660	-14.46	20230609	1225	15.92	20230817	2.53	N	032820	500	769 억	4161232	N	N	10408	N	N
18	20240426	160421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1417	-1	5	-0.07	1785061095	1255897	51.18	1437	1441	1400	1843	993	1418	1421.35	2.82	-179520	1480	1448	1433	1401	1386	1441	1394	769	425	500	1040	1	1	153819262	2180	42.94	2.11	12	0.82	33.00	672.00	1920	20230420	-26.20	1225	20230817	15.67	1612	-12.10	20240405	1261	12.37	20240201	1710	-17.13	20230426	1225	15.67	20230817	2.36	N	032820	500	769 억	4330481	N	N	10408	N	N
19	20240426	150422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1424	6	2	0.42	1610620473	1133481	46.19	1437	1441	1400	1843	993	1418	1420.95	2.82	-139033	1480	1448	1433	1401	1386	1441	1394	769	425	500	1040	1	1	153819262	2190	43.15	2.12	12	0.74	33.00	672.00	1920	20230420	-25.83	1225	20230817	16.24	1612	-11.66	20240405	1261	12.93	20240201	1710	-16.73	20230426	1225	16.24	20230817	2.36	N	032820	500	769 억	4330481	N	N	2181	N	N
20	20240426	140420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1434	16	2	1.13	1423609735	1002287	40.84	1437	1441	1400	1843	993	1418	1420.36	2.82	-141959	1480	1448	1433	1401	1386	1441	1394	769	425	500	1040	1	1	153819262	2206	43.45	2.13	12	0.65	33.00	672.00	1920	20230420	-25.31	1225	20230817	17.06	1612	-11.04	20240405	1261	13.72	20240201	1710	-16.14	20230426	1225	17.06	20230817	2.36	N	032820	500	769 억	4330481	N	N	2181	N	N
21	20240426	130420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1419	1	2	0.07	958701023	676646	27.57	1437	1437	1400	1843	993	1418	1416.84	2.82	-55831	1480	1448	1433	1401	1386	1441	1394	769	425	500	1040	1	1	153819262	2183	43.00	2.11	12	0.44	33.00	672.00	1920	20230420	-26.09	1225	20230817	15.84	1612	-11.97	20240405	1261	12.53	20240201	1710	-17.02	20230426	1225	15.84	20230817	2.36	N	032820	500	769 억	4330481	N	N	2181	N	N
22	20240426	120420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1415	-3	5	-0.21	812902014	573555	23.37	1437	1437	1400	1843	993	1418	1417.30	2.82	-59092	1480	1448	1433	1401	1386	1441	1394	769	425	500	1040	1	1	153819262	2177	42.88	2.11	12	0.37	33.00	672.00	1920	20230420	-26.30	1225	20230817	15.51	1612	-12.22	20240405	1261	12.21	20240201	1710	-17.25	20230426	1225	15.51	20230817	2.36	N	032820	500	769 억	4330481	N	N	2181	N	N
23	20240426	110421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1418	0	3	0.00	679272562	479292	19.53	1437	1437	1400	1843	993	1418	1417.24	2.82	-62480	1480	1448	1433	1401	1386	1441	1394	769	425	500	1040	1	1	153819262	2181	42.97	2.11	12	0.31	33.00	672.00	1920	20230420	-26.15	1225	20230817	15.76	1612	-12.03	20240405	1261	12.45	20240201	1710	-17.08	20230426	1225	15.76	20230817	2.36	N	032820	500	769 억	4330481	N	N	2181	N	N
24	20240426	100420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1415	-3	5	-0.21	462194106	326110	13.29	1437	1437	1400	1843	993	1418	1417.29	2.82	-73621	1480	1448	1433	1401	1386	1441	1394	769	425	500	1040	1	1	153819262	2177	42.88	2.11	12	0.21	33.00	672.00	1920	20230420	-26.30	1225	20230817	15.51	1612	-12.22	20240405	1261	12.21	20240201	1710	-17.25	20230426	1225	15.51	20230817	2.36	N	032820	500	769 억	4330481	N	N	2181	N	N
25	20240426	090422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1424	6	2	0.42	31293296	21893	0.89	1437	1437	1423	1843	993	1418	1429.73	2.82	-6928	1480	1448	1433	1401	1386	1441	1394	769	425	500	1040	1	1	153819262	2190	43.15	2.12	12	0.01	33.00	672.00	1920	20230420	-25.83	1225	20230817	16.24	1612	-11.66	20240405	1261	12.93	20240201	1710	-16.73	20230426	1225	16.24	20230817	2.36	N	032820	500	769 억	4330481	N	N	2181	N	N
26	20240425	160416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1418	-24	5	-1.66	3513407861	2434304	82.79	1445	1465	1418	1874	1010	1442	1443.35	2.89	-98433	1504	1473	1423	1392	1342	1488	1407	769	432	500	1060	1	1	153819262	2181	42.97	2.11	12	1.58	33.00	672.00	1920	20230420	-26.15	1225	20230817	15.76	1612	-12.03	20240405	1261	12.45	20240201	1840	-22.93	20230425	1225	15.76	20230817	2.37	N	032820	500	769 억	4446463	N	N	2181	N	N
27	20240425	150422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1425	-17	5	-1.18	3388607908	2346392	79.80	1445	1465	1419	1874	1010	1442	1444.18	2.89	-105990	1504	1473	1423	1392	1342	1488	1407	769	432	500	1060	1	1	153819262	2192	43.18	2.12	12	1.53	33.00	672.00	1920	20230420	-25.78	1225	20230817	16.33	1612	-11.60	20240405	1261	13.01	20240201	1840	-22.55	20230425	1225	16.33	20230817	2.37	N	032820	500	769 억	4446463	N	N	1854	N	N
28	20240425	140419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1440	-2	5	-0.14	3130826612	2166160	73.67	1445	1465	1431	1874	1010	1442	1445.34	2.89	-36914	1504	1473	1423	1392	1342	1488	1407	769	432	500	1060	1	1	153819262	2215	43.64	2.14	12	1.41	33.00	672.00	1920	20230420	-25.00	1225	20230817	17.55	1612	-10.67	20240405	1261	14.20	20240201	1840	-21.74	20230425	1225	17.55	20230817	2.37	N	032820	500	769 억	4446463	N	N	1854	N	N
29	20240425	130420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1437	-5	5	-0.35	2917706523	2018008	68.63	1445	1465	1431	1874	1010	1442	1445.85	2.89	2269	1504	1473	1423	1392	1342	1488	1407	769	432	500	1060	1	1	153819262	2210	43.55	2.14	12	1.31	33.00	672.00	1920	20230420	-25.16	1225	20230817	17.31	1612	-10.86	20240405	1261	13.96	20240201	1840	-21.90	20230425	1225	17.31	20230817	2.37	N	032820	500	769 억	4446463	N	N	1854	N	N
30	20240425	120418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1434	-8	5	-0.55	2742197843	1895844	64.48	1445	1465	1431	1874	1010	1442	1446.44	2.89	33117	1504	1473	1423	1392	1342	1488	1407	769	432	500	1060	1	1	153819262	2206	43.45	2.13	12	1.23	33.00	672.00	1920	20230420	-25.31	1225	20230817	17.06	1612	-11.04	20240405	1261	13.72	20240201	1840	-22.07	20230425	1225	17.06	20230817	2.37	N	032820	500	769 억	4446463	N	N	1854	N	N
31	20240425	110419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1443	1	2	0.07	2308069806	1594089	54.21	1445	1465	1431	1874	1010	1442	1447.91	2.89	77175	1504	1473	1423	1392	1342	1488	1407	769	432	500	1060	1	1	153819262	2220	43.73	2.15	12	1.04	33.00	672.00	1920	20230420	-24.84	1225	20230817	17.80	1612	-10.48	20240405	1261	14.43	20240201	1840	-21.58	20230425	1225	17.80	20230817	2.37	N	032820	500	769 억	4446463	N	N	1854	N	N
32	20240425	100418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1453	11	2	0.76	1480472660	1024167	34.83	1445	1459	1431	1874	1010	1442	1445.56	2.89	20571	1504	1473	1423	1392	1342	1488	1407	769	432	500	1060	1	1	153819262	2235	44.03	2.16	12	0.67	33.00	672.00	1920	20230420	-24.32	1225	20230817	18.61	1612	-9.86	20240405	1261	15.23	20240201	1840	-21.03	20230425	1225	18.61	20230817	2.37	N	032820	500	769 억	4446463	N	N	1854	N	N
33	20240425	090419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1445	3	2	0.21	250857825	174164	5.92	1445	1446	1431	1874	1010	1442	1440.30	2.89	-51701	1504	1473	1423	1392	1342	1488	1407	769	432	500	1060	1	1	153819262	2223	43.79	2.15	12	0.11	33.00	672.00	1920	20230420	-24.74	1225	20230817	17.96	1612	-10.36	20240405	1261	14.59	20240201	1840	-21.47	20230425	1225	17.96	20230817	2.37	N	032820	500	769 억	4446463	N	N	1854	N	N
34	20240424	160417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1442	77	2	5.64	4113325445	2906410	283.59	1392	1454	1373	1774	956	1365	1415.24	2.58	549639	1403	1384	1369	1350	1335	1376	1342	769	409	500	1010	1	1	153819262	2218	43.70	2.15	12	1.89	33.00	672.00	1920	20230420	-24.90	1225	20230817	17.71	1612	-10.55	20240405	1261	14.35	20240201	1840	-21.63	20230425	1225	17.71	20230817	2.44	N	032820	500	769 억	3966679	N	N	1854	N	N
35	20240424	150417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1443	78	2	5.71	3871834527	2739196	267.27	1392	1454	1373	1774	956	1365	1413.49	2.58	510600	1403	1384	1369	1350	1335	1376	1342	769	409	500	1010	1	1	153819262	2220	43.73	2.15	12	1.78	33.00	672.00	1920	20230420	-24.84	1225	20230817	17.80	1612	-10.48	20240405	1261	14.43	20240201	1840	-21.58	20230425	1225	17.80	20230817	2.44	N	032820	500	769 억	3966679	N	N	1163	N	N
36	20240424	140417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1422	57	2	4.18	2605217936	1858226	181.31	1392	1426	1373	1774	956	1365	1401.99	2.58	370792	1403	1384	1369	1350	1335	1376	1342	769	409	500	1010	1	1	153819262	2187	43.09	2.12	12	1.21	33.00	672.00	1920	20230420	-25.94	1225	20230817	16.08	1612	-11.79	20240405	1261	12.77	20240201	1840	-22.72	20230425	1225	16.08	20230817	2.44	N	032820	500	769 억	3966679	N	N	1163	N	N
37	20240424	130422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1416	51	2	3.74	2214034791	1582822	154.44	1392	1422	1373	1774	956	1365	1398.79	2.58	280747	1403	1384	1369	1350	1335	1376	1342	769	409	500	1010	1	1	153819262	2178	42.91	2.11	12	1.03	33.00	672.00	1920	20230420	-26.25	1225	20230817	15.59	1612	-12.16	20240405	1261	12.29	20240201	1840	-23.04	20230425	1225	15.59	20230817	2.44	N	032820	500	769 억	3966679	N	N	1163	N	N
38	20240424	120418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1412	47	2	3.44	1791054333	1284263	125.31	1392	1414	1373	1774	956	1365	1394.62	2.58	186541	1403	1384	1369	1350	1335	1376	1342	769	409	500	1010	1	1	153819262	2172	42.79	2.10	12	0.83	33.00	672.00	1920	20230420	-26.46	1225	20230817	15.27	1612	-12.41	20240405	1261	11.97	20240201	1840	-23.26	20230425	1225	15.27	20230817	2.44	N	032820	500	769 억	3966679	N	N	1163	N	N
39	20240424	110417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1402	37	2	2.71	1192094736	858114	83.73	1392	1404	1373	1774	956	1365	1389.20	2.58	73674	1403	1384	1369	1350	1335	1376	1342	769	409	500	1010	1	1	153819262	2157	42.48	2.09	12	0.56	33.00	672.00	1920	20230420	-26.98	1225	20230817	14.45	1612	-13.03	20240405	1261	11.18	20240201	1840	-23.80	20230425	1225	14.45	20230817	2.44	N	032820	500	769 억	3966679	N	N	1163	N	N
40	20240424	100416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1392	27	2	1.98	784277662	564878	55.12	1392	1404	1373	1774	956	1365	1388.40	2.58	13112	1403	1384	1369	1350	1335	1376	1342	769	409	500	1010	1	1	153819262	2141	42.18	2.07	12	0.37	33.00	672.00	1920	20230420	-27.50	1225	20230817	13.63	1612	-13.65	20240405	1261	10.39	20240201	1840	-24.35	20230425	1225	13.63	20230817	2.44	N	032820	500	769 억	3966679	N	N	1163	N	N
41	20240424	090417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1387	22	2	1.61	220609194	158421	15.46	1392	1404	1380	1774	956	1365	1392.55	2.58	7101	1403	1384	1369	1350	1335	1376	1342	769	409	500	1010	1	1	153819262	2133	42.03	2.06	12	0.10	33.00	672.00	1920	20230420	-27.76	1225	20230817	13.22	1612	-13.96	20240405	1261	9.99	20240201	1840	-24.62	20230425	1225	13.22	20230817	2.44	N	032820	500	769 억	3966679	N	N	1163	N	N
42	20240423	160408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1365	-18	5	-1.30	1371528020	1002300	38.88	1383	1388	1354	1797	969	1383	1368.39	2.69	-169770	1417	1400	1372	1355	1327	1408	1363	769	414	500	1020	1	1	153819262	2100	41.36	2.03	12	0.65	33.00	672.00	1920	20230420	-28.91	1225	20230817	11.43	1612	-15.32	20240405	1261	8.25	20240201	1840	-25.82	20230425	1225	11.43	20230817	2.46	N	032820	500	769 억	4136449	N	N	1163	N	N
43	20240423	150416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1362	-21	5	-1.52	1274053953	930762	36.10	1383	1388	1354	1797	969	1383	1368.83	2.69	-152121	1417	1400	1372	1355	1327	1408	1363	769	414	500	1020	1	1	153819262	2095	41.27	2.03	12	0.61	33.00	672.00	1920	20230420	-29.06	1225	20230817	11.18	1612	-15.51	20240405	1261	8.01	20240201	1840	-25.98	20230425	1225	11.18	20230817	2.46	N	032820	500	769 억	4136449	N	N	729	N	N
44	20240423	140417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1358	-25	5	-1.81	1157959245	845523	32.80	1383	1388	1354	1797	969	1383	1369.52	2.69	-114533	1417	1400	1372	1355	1327	1408	1363	769	414	500	1020	1	1	153819262	2089	41.15	2.02	12	0.55	33.00	672.00	1920	20230420	-29.27	1225	20230817	10.86	1612	-15.76	20240405	1261	7.69	20240201	1840	-26.20	20230425	1225	10.86	20230817	2.46	N	032820	500	769 억	4136449	N	N	729	N	N
45	20240423	130414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1361	-22	5	-1.59	1092262956	797212	30.92	1383	1388	1354	1797	969	1383	1370.10	2.69	-115000	1417	1400	1372	1355	1327	1408	1363	769	414	500	1020	1	1	153819262	2093	41.24	2.03	12	0.52	33.00	672.00	1920	20230420	-29.11	1225	20230817	11.10	1612	-15.57	20240405	1261	7.93	20240201	1840	-26.03	20230425	1225	11.10	20230817	2.46	N	032820	500	769 억	4136449	N	N	729	N	N
46	20240423	120415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1357	-26	5	-1.88	980694327	715060	27.74	1383	1388	1354	1797	969	1383	1371.49	2.69	-104208	1417	1400	1372	1355	1327	1408	1363	769	414	500	1020	1	1	153819262	2087	41.12	2.02	12	0.46	33.00	672.00	1920	20230420	-29.32	1225	20230817	10.78	1612	-15.82	20240405	1261	7.61	20240201	1840	-26.25	20230425	1225	10.78	20230817	2.46	N	032820	500	769 억	4136449	N	N	729	N	N
47	20240423	110414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1358	-25	5	-1.81	883019575	643118	24.95	1383	1388	1357	1797	969	1383	1373.03	2.69	-92027	1417	1400	1372	1355	1327	1408	1363	769	414	500	1020	1	1	153819262	2089	41.15	2.02	12	0.42	33.00	672.00	1920	20230420	-29.27	1225	20230817	10.86	1612	-15.76	20240405	1261	7.69	20240201	1840	-26.20	20230425	1225	10.86	20230817	2.46	N	032820	500	769 억	4136449	N	N	729	N	N
48	20240423	100415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1372	-11	5	-0.80	621853970	451783	17.52	1383	1388	1364	1797	969	1383	1376.44	2.69	-41274	1417	1400	1372	1355	1327	1408	1363	769	414	500	1020	1	1	153819262	2110	41.58	2.04	12	0.29	33.00	672.00	1920	20230420	-28.54	1225	20230817	12.00	1612	-14.89	20240405	1261	8.80	20240201	1840	-25.43	20230425	1225	12.00	20230817	2.46	N	032820	500	769 억	4136449	N	N	729	N	N
49	20240423	090415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1378	-5	5	-0.36	101651468	73575	2.85	1383	1384	1377	1797	969	1383	1381.60	2.69	-35436	1417	1400	1372	1355	1327	1408	1363	769	414	500	1020	1	1	153819262	2120	41.76	2.05	12	0.05	33.00	672.00	1920	20230420	-28.23	1225	20230817	12.49	1612	-14.52	20240405	1261	9.28	20240201	1840	-25.11	20230425	1225	12.49	20230817	2.46	N	032820	500	769 억	4136449	N	N	729	N	N
50	20240422	160415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1383	70	2	5.33	3508312843	2556032	201.36	1350	1389	1344	1706	920	1313	1372.55	2.57	178278	1371	1341	1320	1290	1269	1331	1280	769	393	500	970	1	1	153819262	2127	41.91	2.06	12	1.66	33.00	672.00	1920	20230420	-27.97	1225	20230817	12.90	1612	-14.21	20240405	1261	9.67	20240201	1840	-24.84	20230425	1225	12.90	20230817	2.44	N	032820	500	769 억	3958175	N	N	729	N	N
51	20240422	150413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1380	67	2	5.10	3179839592	2318417	182.64	1350	1389	1344	1706	920	1313	1371.56	2.57	144701	1371	1341	1320	1290	1269	1331	1280	769	393	500	970	1	1	153819262	2123	41.82	2.05	12	1.51	33.00	672.00	1920	20230420	-28.12	1225	20230817	12.65	1612	-14.39	20240405	1261	9.44	20240201	1840	-25.00	20230425	1225	12.65	20230817	2.44	N	032820	500	769 억	3958175	N	N	366	N	N
52	20240422	140414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1375	62	2	4.72	2870749884	2094306	164.98	1350	1389	1344	1706	920	1313	1370.74	2.57	54488	1371	1341	1320	1290	1269	1331	1280	769	393	500	970	1	1	153819262	2115	41.67	2.05	12	1.36	33.00	672.00	1920	20230420	-28.39	1225	20230817	12.24	1612	-14.70	20240405	1261	9.04	20240201	1840	-25.27	20230425	1225	12.24	20230817	2.44	N	032820	500	769 억	3958175	N	N	366	N	N
53	20240422	130412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1372	59	2	4.49	2657059718	1938675	152.72	1350	1389	1344	1706	920	1313	1370.55	2.57	73672	1371	1341	1320	1290	1269	1331	1280	769	393	500	970	1	1	153819262	2110	41.58	2.04	12	1.26	33.00	672.00	1920	20230420	-28.54	1225	20230817	12.00	1612	-14.89	20240405	1261	8.80	20240201	1840	-25.43	20230425	1225	12.00	20230817	2.44	N	032820	500	769 억	3958175	N	N	366	N	N
54	20240422	120413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1376	63	2	4.80	2476458355	1807630	142.40	1350	1389	1344	1706	920	1313	1370.00	2.57	94545	1371	1341	1320	1290	1269	1331	1280	769	393	500	970	1	1	153819262	2117	41.70	2.05	12	1.18	33.00	672.00	1920	20230420	-28.33	1225	20230817	12.33	1612	-14.64	20240405	1261	9.12	20240201	1840	-25.22	20230425	1225	12.33	20230817	2.44	N	032820	500	769 억	3958175	N	N	366	N	N
55	20240422	110413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1379	66	2	5.03	2232769217	1630421	128.44	1350	1389	1344	1706	920	1313	1369.44	2.57	140717	1371	1341	1320	1290	1269	1331	1280	769	393	500	970	1	1	153819262	2121	41.79	2.05	12	1.06	33.00	672.00	1920	20230420	-28.18	1225	20230817	12.57	1612	-14.45	20240405	1261	9.36	20240201	1840	-25.05	20230425	1225	12.57	20230817	2.44	N	032820	500	769 억	3958175	N	N	366	N	N
56	20240422	100414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1383	70	2	5.33	1737413142	1272157	100.22	1350	1384	1344	1706	920	1313	1365.72	2.57	198623	1371	1341	1320	1290	1269	1331	1280	769	393	500	970	1	1	153819262	2127	41.91	2.06	12	0.83	33.00	672.00	1920	20230420	-27.97	1225	20230817	12.90	1612	-14.21	20240405	1261	9.67	20240201	1840	-24.84	20230425	1225	12.90	20230817	2.44	N	032820	500	769 억	3958175	N	N	366	N	N
57	20240422	090413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1360	47	2	3.58	375893761	276803	21.81	1350	1369	1344	1706	920	1313	1357.98	2.57	-10885	1371	1341	1320	1290	1269	1331	1280	769	393	500	970	1	1	153819262	2092	41.21	2.02	12	0.18	33.00	672.00	1920	20230420	-29.17	1225	20230817	11.02	1612	-15.63	20240405	1261	7.85	20240201	1840	-26.09	20230425	1225	11.02	20230817	2.44	N	032820	500	769 억	3958175	N	N	366	N	N
58	20240419	160357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1313	-32	5	-2.38	1635743102	1240356	75.01	1345	1350	1299	1748	942	1345	1318.81	2.55	36456	1390	1367	1334	1311	1278	1379	1323	769	403	500	990	1	1	153819262	2020	39.79	1.95	12	0.81	33.00	672.00	1920	20230420	-31.61	1225	20230817	7.18	1612	-18.55	20240405	1261	4.12	20240201	1920	-31.61	20230420	1225	7.18	20230817	2.43	N	032820	500	769 억	3921710	N	N	366	N	N
59	20240419	150359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1314	-31	5	-2.30	1580249505	1198089	72.45	1345	1350	1299	1748	942	1345	1318.97	2.55	32347	1390	1367	1334	1311	1278	1379	1323	769	403	500	990	1	1	153819262	2021	39.82	1.96	12	0.78	33.00	672.00	1920	20230420	-31.56	1225	20230817	7.27	1612	-18.49	20240405	1261	4.20	20240201	1920	-31.56	20230420	1225	7.27	20230817	2.43	N	032820	500	769 억	3921710	N	N	26	N	N
60	20240419	140355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1319	-26	5	-1.93	1401495976	1062184	64.23	1345	1350	1299	1748	942	1345	1319.44	2.55	-13608	1390	1367	1334	1311	1278	1379	1323	769	403	500	990	1	1	153819262	2029	39.97	1.96	12	0.69	33.00	672.00	1920	20230420	-31.30	1225	20230817	7.67	1612	-18.18	20240405	1261	4.60	20240201	1920	-31.30	20230420	1225	7.67	20230817	2.43	N	032820	500	769 억	3921710	N	N	26	N	N
61	20240419	130358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1321	-24	5	-1.78	1255458698	951453	57.54	1345	1350	1299	1748	942	1345	1319.51	2.55	-31242	1390	1367	1334	1311	1278	1379	1323	769	403	500	990	1	1	153819262	2032	40.03	1.97	12	0.62	33.00	672.00	1920	20230420	-31.20	1225	20230817	7.84	1612	-18.05	20240405	1261	4.76	20240201	1920	-31.20	20230420	1225	7.84	20230817	2.43	N	032820	500	769 억	3921710	N	N	26	N	N
62	20240419	120356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1306	-39	5	-2.90	1062909073	804917	48.67	1345	1350	1299	1748	942	1345	1320.51	2.55	-100152	1390	1367	1334	1311	1278	1379	1323	769	403	500	990	1	1	153819262	2009	39.58	1.94	12	0.52	33.00	672.00	1920	20230420	-31.98	1225	20230817	6.61	1612	-18.98	20240405	1261	3.57	20240201	1920	-31.98	20230420	1225	6.61	20230817	2.43	N	032820	500	769 억	3921710	N	N	26	N	N
63	20240419	110359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1313	-32	5	-2.38	690318175	518922	31.38	1345	1350	1310	1748	942	1345	1330.29	2.55	-165646	1390	1367	1334	1311	1278	1379	1323	769	403	500	990	1	1	153819262	2020	39.79	1.95	12	0.34	33.00	672.00	1920	20230420	-31.61	1225	20230817	7.18	1612	-18.55	20240405	1261	4.12	20240201	1920	-31.61	20230420	1225	7.18	20230817	2.43	N	032820	500	769 억	3921710	N	N	26	N	N
64	20240419	100359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1345	0	3	0.00	309700016	232259	14.04	1345	1350	1325	1748	942	1345	1333.42	2.55	-85032	1390	1367	1334	1311	1278	1379	1323	769	403	500	990	1	1	153819262	2069	40.76	2.00	12	0.15	33.00	672.00	1920	20230420	-29.95	1225	20230817	9.80	1612	-16.56	20240405	1261	6.66	20240201	1920	-29.95	20230420	1225	9.80	20230817	2.43	N	032820	500	769 억	3921710	N	N	26	N	N
65	20240419	090355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1331	-14	5	-1.04	33867600	25319	1.53	1345	1350	1330	1748	942	1345	1337.59	2.55	-3358	1390	1367	1334	1311	1278	1379	1323	769	403	500	990	1	1	153819262	2047	40.33	1.98	12	0.02	33.00	672.00	1920	20230420	-30.68	1225	20230817	8.65	1612	-17.43	20240405	1261	5.55	20240201	1920	-30.68	20230420	1225	8.65	20230817	2.43	N	032820	500	769 억	3921710	N	N	26	N	N
66	20240418	160355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1345	44	2	3.38	2207384332	1643559	138.89	1301	1357	1301	1691	911	1301	1343.10	2.25	451469	1341	1320	1310	1289	1279	1316	1285	769	390	500	960	1	1	153819262	2069	40.76	2.00	12	1.07	33.00	672.00	1920	20230420	-29.95	1225	20230817	9.80	1612	-16.56	20240405	1261	6.66	20240201	1920	-29.95	20230420	1225	9.80	20230817	2.54	N	032820	500	769 억	3462791	N	N	26	N	N
67	20240418	150356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1348	47	2	3.61	2128175266	1584754	133.92	1301	1357	1301	1691	911	1301	1342.96	2.25	441276	1341	1320	1310	1289	1279	1316	1285	769	390	500	960	1	1	153819262	2073	40.85	2.01	12	1.03	33.00	672.00	1920	20230420	-29.79	1225	20230817	10.04	1612	-16.38	20240405	1261	6.90	20240201	1920	-29.79	20230420	1225	10.04	20230817	2.54	N	032820	500	769 억	3462791	N	N	3270	N	N
68	20240418	140357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1345	44	2	3.38	1971577844	1468426	124.09	1301	1357	1301	1691	911	1301	1342.70	2.25	422441	1341	1320	1310	1289	1279	1316	1285	769	390	500	960	1	1	153819262	2069	40.76	2.00	12	0.95	33.00	672.00	1920	20230420	-29.95	1225	20230817	9.80	1612	-16.56	20240405	1261	6.66	20240201	1920	-29.95	20230420	1225	9.80	20230817	2.54	N	032820	500	769 억	3462791	N	N	3270	N	N
69	20240418	130356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1346	45	2	3.46	1804334682	1343861	113.56	1301	1357	1301	1691	911	1301	1342.71	2.25	392978	1341	1320	1310	1289	1279	1316	1285	769	390	500	960	1	1	153819262	2070	40.79	2.00	12	0.87	33.00	672.00	1920	20230420	-29.90	1225	20230817	9.88	1612	-16.50	20240405	1261	6.74	20240201	1920	-29.90	20230420	1225	9.88	20230817	2.54	N	032820	500	769 억	3462791	N	N	3270	N	N
70	20240418	120355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1342	41	2	3.15	1718779418	1280213	108.18	1301	1357	1301	1691	911	1301	1342.64	2.25	374508	1341	1320	1310	1289	1279	1316	1285	769	390	500	960	1	1	153819262	2064	40.67	2.00	12	0.83	33.00	672.00	1920	20230420	-30.10	1225	20230817	9.55	1612	-16.75	20240405	1261	6.42	20240201	1920	-30.10	20230420	1225	9.55	20230817	2.54	N	032820	500	769 억	3462791	N	N	3270	N	N
71	20240418	110356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1343	42	2	3.23	1560475402	1162453	98.23	1301	1357	1301	1691	911	1301	1342.47	2.25	358474	1341	1320	1310	1289	1279	1316	1285	769	390	500	960	1	1	153819262	2066	40.70	2.00	12	0.76	33.00	672.00	1920	20230420	-30.05	1225	20230817	9.63	1612	-16.69	20240405	1261	6.50	20240201	1920	-30.05	20230420	1225	9.63	20230817	2.54	N	032820	500	769 억	3462791	N	N	3270	N	N
72	20240418	100357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1353	52	2	4.00	1317536118	982249	83.01	1301	1357	1301	1691	911	1301	1341.43	2.25	334532	1341	1320	1310	1289	1279	1316	1285	769	390	500	960	1	1	153819262	2081	41.00	2.01	12	0.64	33.00	672.00	1920	20230420	-29.53	1225	20230817	10.45	1612	-16.07	20240405	1261	7.30	20240201	1920	-29.53	20230420	1225	10.45	20230817	2.54	N	032820	500	769 억	3462791	N	N	3270	N	N
73	20240418	090356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1316	15	2	1.15	97484073	74680	6.31	1301	1317	1301	1691	911	1301	1305.48	2.25	22251	1341	1320	1310	1289	1279	1316	1285	769	390	500	960	1	1	153819262	2024	39.88	1.96	12	0.05	33.00	672.00	1920	20230420	-31.46	1225	20230817	7.43	1612	-18.36	20240405	1261	4.36	20240201	1920	-31.46	20230420	1225	7.43	20230817	2.54	N	032820	500	769 억	3462791	N	N	3270	N	N
74	20240417	160351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1301	-13	5	-0.99	1533219146	1167373	66.39	1314	1331	1300	1708	920	1314	1313.40	2.40	-221402	1399	1356	1333	1290	1267	1345	1279	769	394	500	970	1	1	153819262	2001	39.42	1.94	12	0.76	33.00	672.00	1920	20230420	-32.24	1225	20230817	6.20	1612	-19.29	20240405	1261	3.17	20240201	1920	-32.24	20230420	1225	6.20	20230817	2.52	N	032820	500	769 억	3684187	N	N	3270	N	N
75	20240417	150359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1304	-10	5	-0.76	1332805007	1013435	57.64	1314	1331	1303	1708	920	1314	1315.14	2.40	-186924	1399	1356	1333	1290	1267	1345	1279	769	394	500	970	1	1	153819262	2006	39.52	1.94	12	0.66	33.00	672.00	1920	20230420	-32.08	1225	20230817	6.45	1612	-19.11	20240405	1261	3.41	20240201	1920	-32.08	20230420	1225	6.45	20230817	2.52	N	032820	500	769 억	3684187	N	N	1580	N	N
76	20240417	140355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1315	1	2	0.08	1101756925	836960	47.60	1314	1331	1305	1708	920	1314	1316.38	2.40	-156678	1399	1356	1333	1290	1267	1345	1279	769	394	500	970	1	1	153819262	2023	39.85	1.96	12	0.54	33.00	672.00	1920	20230420	-31.51	1225	20230817	7.35	1612	-18.42	20240405	1261	4.28	20240201	1920	-31.51	20230420	1225	7.35	20230817	2.52	N	032820	500	769 억	3684187	N	N	1580	N	N
77	20240417	130357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1307	-7	5	-0.53	947103539	719096	40.90	1314	1331	1305	1708	920	1314	1317.08	2.40	-168338	1399	1356	1333	1290	1267	1345	1279	769	394	500	970	1	1	153819262	2010	39.61	1.94	12	0.47	33.00	672.00	1920	20230420	-31.93	1225	20230817	6.69	1612	-18.92	20240405	1261	3.65	20240201	1920	-31.93	20230420	1225	6.69	20230817	2.52	N	032820	500	769 억	3684187	N	N	1580	N	N
78	20240417	120357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1310	-4	5	-0.30	774026463	586785	33.37	1314	1331	1309	1708	920	1314	1319.10	2.40	-166123	1399	1356	1333	1290	1267	1345	1279	769	394	500	970	1	1	153819262	2015	39.70	1.95	12	0.38	33.00	672.00	1920	20230420	-31.77	1225	20230817	6.94	1612	-18.73	20240405	1261	3.89	20240201	1920	-31.77	20230420	1225	6.94	20230817	2.52	N	032820	500	769 억	3684187	N	N	1580	N	N
79	20240417	110359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1320	6	2	0.46	638641721	483596	27.50	1314	1331	1310	1708	920	1314	1320.61	2.40	-123947	1399	1356	1333	1290	1267	1345	1279	769	394	500	970	1	1	153819262	2030	40.00	1.96	12	0.31	33.00	672.00	1920	20230420	-31.25	1225	20230817	7.76	1612	-18.11	20240405	1261	4.68	20240201	1920	-31.25	20230420	1225	7.76	20230817	2.52	N	032820	500	769 억	3684187	N	N	1580	N	N
80	20240417	100354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1328	14	2	1.07	331023741	249958	14.22	1314	1331	1314	1708	920	1314	1324.32	2.40	-54393	1399	1356	1333	1290	1267	1345	1279	769	394	500	970	1	1	153819262	2043	40.24	1.98	12	0.16	33.00	672.00	1920	20230420	-30.83	1225	20230817	8.41	1612	-17.62	20240405	1261	5.31	20240201	1920	-30.83	20230420	1225	8.41	20230817	2.52	N	032820	500	769 억	3684187	N	N	1580	N	N
81	20240417	090354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1330	16	2	1.22	50267458	38006	2.16	1314	1330	1314	1708	920	1314	1322.62	2.40	-3133	1399	1356	1333	1290	1267	1345	1279	769	394	500	970	1	1	153819262	2046	40.30	1.98	12	0.02	33.00	672.00	1920	20230420	-30.73	1225	20230817	8.57	1612	-17.49	20240405	1261	5.47	20240201	1920	-30.73	20230420	1225	8.57	20230817	2.52	N	032820	500	769 억	3684187	N	N	1580	N	N
82	20240416	160358	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1314	-56	5	-4.09	2305248295	1739599	127.14	1370	1376	1310	1781	959	1370	1325.14	2.48	-128882	1398	1383	1366	1351	1334	1386	1354	769	411	500	1010	1	1	153819262	2021	39.82	1.96	12	1.13	33.00	672.00	1920	20230420	-31.56	1225	20230817	7.27	1612	-18.49	20240405	1261	4.20	20240201	1920	-31.56	20230420	1225	7.27	20230817	2.55	N	032820	500	769 억	3813069	N	N	1580	N	N
83	20240416	150355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1317	-53	5	-3.87	2170988743	1637645	119.68	1370	1376	1310	1781	959	1370	1325.63	2.48	-139248	1398	1383	1366	1351	1334	1386	1354	769	411	500	1010	1	1	153819262	2026	39.91	1.96	12	1.06	33.00	672.00	1920	20230420	-31.41	1225	20230817	7.51	1612	-18.30	20240405	1261	4.44	20240201	1920	-31.41	20230420	1225	7.51	20230817	2.55	N	032820	500	769 억	3813069	N	N	722	N	N
84	20240416	140354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1321	-49	5	-3.58	1850999694	1394271	101.90	1370	1376	1311	1781	959	1370	1327.53	2.48	-175464	1398	1383	1366	1351	1334	1386	1354	769	411	500	1010	1	1	153819262	2032	40.03	1.97	12	0.91	33.00	672.00	1920	20230420	-31.20	1225	20230817	7.84	1612	-18.05	20240405	1261	4.76	20240201	1920	-31.20	20230420	1225	7.84	20230817	2.55	N	032820	500	769 억	3813069	N	N	722	N	N
85	20240416	130356	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1316	-54	5	-3.94	1677045166	1262607	92.28	1370	1376	1311	1781	959	1370	1328.19	2.48	-159407	1398	1383	1366	1351	1334	1386	1354	769	411	500	1010	1	1	153819262	2024	39.88	1.96	12	0.82	33.00	672.00	1920	20230420	-31.46	1225	20230817	7.43	1612	-18.36	20240405	1261	4.36	20240201	1920	-31.46	20230420	1225	7.43	20230817	2.55	N	032820	500	769 억	3813069	N	N	722	N	N
86	20240416	120357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1318	-52	5	-3.80	1502966442	1130312	82.61	1370	1376	1311	1781	959	1370	1329.63	2.48	-127069	1398	1383	1366	1351	1334	1386	1354	769	411	500	1010	1	1	153819262	2027	39.94	1.96	12	0.73	33.00	672.00	1920	20230420	-31.35	1225	20230817	7.59	1612	-18.24	20240405	1261	4.52	20240201	1920	-31.35	20230420	1225	7.59	20230817	2.55	N	032820	500	769 억	3813069	N	N	722	N	N
87	20240416	110355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1317	-53	5	-3.87	1289651740	968050	70.75	1370	1376	1312	1781	959	1370	1332.15	2.48	-82695	1398	1383	1366	1351	1334	1386	1354	769	411	500	1010	1	1	153819262	2026	39.91	1.96	12	0.63	33.00	672.00	1920	20230420	-31.41	1225	20230817	7.51	1612	-18.30	20240405	1261	4.44	20240201	1920	-31.41	20230420	1225	7.51	20230817	2.55	N	032820	500	769 억	3813069	N	N	722	N	N
88	20240416	100351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1329	-41	5	-2.99	774902072	577631	42.22	1370	1376	1328	1781	959	1370	1341.44	2.48	-72717	1398	1383	1366	1351	1334	1386	1354	769	411	500	1010	1	1	153819262	2044	40.27	1.98	12	0.38	33.00	672.00	1920	20230420	-30.78	1225	20230817	8.49	1612	-17.56	20240405	1261	5.39	20240201	1920	-30.78	20230420	1225	8.49	20230817	2.55	N	032820	500	769 억	3813069	N	N	722	N	N
89	20240416	090351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1367	-3	5	-0.22	35764105	26116	1.91	1370	1376	1366	1781	959	1370	1369.39	2.48	-1736	1398	1383	1366	1351	1334	1386	1354	769	411	500	1010	1	1	153819262	2103	41.42	2.03	12	0.02	33.00	672.00	1920	20230420	-28.80	1225	20230817	11.59	1612	-15.20	20240405	1261	8.41	20240201	1920	-28.80	20230420	1225	11.59	20230817	2.55	N	032820	500	769 억	3813069	N	N	722	N	N
90	20240415	160350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1370	-26	5	-1.86	1821445616	1332764	56.66	1370	1381	1349	1814	978	1396	1366.49	2.41	135038	1445	1420	1381	1356	1317	1433	1369	769	418	500	1030	1	1	153819262	2107	41.52	2.04	12	0.87	33.00	672.00	1920	20230420	-28.65	1225	20230817	11.84	1612	-15.01	20240405	1261	8.64	20240201	1920	-28.65	20230420	1225	11.84	20230817	2.80	N	032820	500	769 억	3700613	N	N	722	N	N
91	20240415	150353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1371	-25	5	-1.79	1671593769	1223422	52.01	1370	1381	1349	1814	978	1396	1366.13	2.41	132705	1445	1420	1381	1356	1317	1433	1369	769	418	500	1030	1	1	153819262	2109	41.55	2.04	12	0.80	33.00	672.00	1920	20230420	-28.59	1225	20230817	11.92	1612	-14.95	20240405	1261	8.72	20240201	1920	-28.59	20230420	1225	11.92	20230817	2.80	N	032820	500	769 억	3700613	N	N	4806	N	N
92	20240415	140349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1375	-21	5	-1.50	1513404014	1108235	47.12	1370	1381	1349	1814	978	1396	1365.38	2.41	130693	1445	1420	1381	1356	1317	1433	1369	769	418	500	1030	1	1	153819262	2115	41.67	2.05	12	0.72	33.00	672.00	1920	20230420	-28.39	1225	20230817	12.24	1612	-14.70	20240405	1261	9.04	20240201	1920	-28.39	20230420	1225	12.24	20230817	2.80	N	032820	500	769 억	3700613	N	N	4806	N	N
93	20240415	130348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1378	-18	5	-1.29	1405761113	1030076	43.79	1370	1381	1349	1814	978	1396	1364.47	2.41	135058	1445	1420	1381	1356	1317	1433	1369	769	418	500	1030	1	1	153819262	2120	41.76	2.05	12	0.67	33.00	672.00	1920	20230420	-28.23	1225	20230817	12.49	1612	-14.52	20240405	1261	9.28	20240201	1920	-28.23	20230420	1225	12.49	20230817	2.80	N	032820	500	769 억	3700613	N	N	4806	N	N
94	20240415	120351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1370	-26	5	-1.86	1237537283	907756	38.59	1370	1380	1349	1814	978	1396	1363.01	2.41	91497	1445	1420	1381	1356	1317	1433	1369	769	418	500	1030	1	1	153819262	2107	41.52	2.04	12	0.59	33.00	672.00	1920	20230420	-28.65	1225	20230817	11.84	1612	-15.01	20240405	1261	8.64	20240201	1920	-28.65	20230420	1225	11.84	20230817	2.80	N	032820	500	769 억	3700613	N	N	4806	N	N
95	20240415	110351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1371	-25	5	-1.79	1023628212	751725	31.96	1370	1380	1349	1814	978	1396	1361.34	2.41	89326	1445	1420	1381	1356	1317	1433	1369	769	418	500	1030	1	1	153819262	2109	41.55	2.04	12	0.49	33.00	672.00	1920	20230420	-28.59	1225	20230817	11.92	1612	-14.95	20240405	1261	8.72	20240201	1920	-28.59	20230420	1225	11.92	20230817	2.80	N	032820	500	769 억	3700613	N	N	4806	N	N
96	20240415	100351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1364	-32	5	-2.29	863370638	634726	26.99	1370	1380	1349	1814	978	1396	1359.77	2.41	89287	1445	1420	1381	1356	1317	1433	1369	769	418	500	1030	1	1	153819262	2098	41.33	2.03	12	0.41	33.00	672.00	1920	20230420	-28.96	1225	20230817	11.35	1612	-15.38	20240405	1261	8.17	20240201	1920	-28.96	20230420	1225	11.35	20230817	2.80	N	032820	500	769 억	3700613	N	N	4806	N	N
97	20240415	090352	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1361	-35	5	-2.51	299421932	219327	9.32	1370	1380	1355	1814	978	1396	1364.03	2.41	65446	1445	1420	1381	1356	1317	1433	1369	769	418	500	1030	1	1	153819262	2093	41.24	2.03	12	0.14	33.00	672.00	1920	20230420	-29.11	1225	20230817	11.10	1612	-15.57	20240405	1261	7.93	20240201	1920	-29.11	20230420	1225	11.10	20230817	2.80	N	032820	500	769 억	3700613	N	N	4806	N	N
98	20240412	160350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1396	44	2	3.25	3218096783	2326322	56.75	1352	1406	1342	1757	947	1352	1383.32	2.06	535640	1416	1384	1354	1322	1292	1369	1307	769	405	500	1000	1	1	153819262	2147	42.30	2.08	12	1.51	33.00	672.00	1920	20230420	-27.29	1225	20230817	13.96	1612	-13.40	20240405	1261	10.71	20240201	1920	-27.29	20230420	1225	13.96	20230817	2.74	N	032820	500	769 억	3166565	N	N	4806	N	N
99	20240412	150349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1388	36	2	2.66	3047340810	2204019	53.77	1352	1406	1342	1757	947	1352	1382.63	2.06	521301	1416	1384	1354	1322	1292	1369	1307	769	405	500	1000	1	1	153819262	2135	42.06	2.07	12	1.43	33.00	672.00	1920	20230420	-27.71	1225	20230817	13.31	1612	-13.90	20240405	1261	10.07	20240201	1920	-27.71	20230420	1225	13.31	20230817	2.74	N	032820	500	769 억	3166565	N	N	856	N	N
100	20240412	140350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1398	46	2	3.40	2747680672	1988521	48.51	1352	1406	1342	1757	947	1352	1381.77	2.06	430454	1416	1384	1354	1322	1292	1369	1307	769	405	500	1000	1	1	153819262	2150	42.36	2.08	12	1.29	33.00	672.00	1920	20230420	-27.19	1225	20230817	14.12	1612	-13.28	20240405	1261	10.86	20240201	1920	-27.19	20230420	1225	14.12	20230817	2.74	N	032820	500	769 억	3166565	N	N	856	N	N
101	20240412	130347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1388	36	2	2.66	2472880446	1791348	43.70	1352	1406	1342	1757	947	1352	1380.46	2.06	387924	1416	1384	1354	1322	1292	1369	1307	769	405	500	1000	1	1	153819262	2135	42.06	2.07	12	1.16	33.00	672.00	1920	20230420	-27.71	1225	20230817	13.31	1612	-13.90	20240405	1261	10.07	20240201	1920	-27.71	20230420	1225	13.31	20230817	2.74	N	032820	500	769 억	3166565	N	N	856	N	N
102	20240412	120349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1387	35	2	2.59	2328188265	1687028	41.15	1352	1406	1342	1757	947	1352	1380.05	2.06	363151	1416	1384	1354	1322	1292	1369	1307	769	405	500	1000	1	1	153819262	2133	42.03	2.06	12	1.10	33.00	672.00	1920	20230420	-27.76	1225	20230817	13.22	1612	-13.96	20240405	1261	9.99	20240201	1920	-27.76	20230420	1225	13.22	20230817	2.74	N	032820	500	769 억	3166565	N	N	856	N	N
103	20240412	110346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1391	39	2	2.88	1941062908	1408531	34.36	1352	1406	1342	1757	947	1352	1378.08	2.06	268286	1416	1384	1354	1322	1292	1369	1307	769	405	500	1000	1	1	153819262	2140	42.15	2.07	12	0.92	33.00	672.00	1920	20230420	-27.55	1225	20230817	13.55	1612	-13.71	20240405	1261	10.31	20240201	1920	-27.55	20230420	1225	13.55	20230817	2.74	N	032820	500	769 억	3166565	N	N	856	N	N
104	20240412	100348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1386	34	2	2.51	1082618307	792783	19.34	1352	1389	1342	1757	947	1352	1365.59	2.06	78699	1416	1384	1354	1322	1292	1369	1307	769	405	500	1000	1	1	153819262	2132	42.00	2.06	12	0.52	33.00	672.00	1920	20230420	-27.81	1225	20230817	13.14	1612	-14.02	20240405	1261	9.91	20240201	1920	-27.81	20230420	1225	13.14	20230817	2.74	N	032820	500	769 억	3166565	N	N	856	N	N
105	20240412	090348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1348	-4	5	-0.30	123557806	91683	2.24	1352	1360	1342	1757	947	1352	1347.66	2.06	11089	1416	1384	1354	1322	1292	1369	1307	769	405	500	1000	1	1	153819262	2073	40.85	2.01	12	0.06	33.00	672.00	1920	20230420	-29.79	1225	20230817	10.04	1612	-16.38	20240405	1261	6.90	20240201	1920	-29.79	20230420	1225	10.04	20230817	2.74	N	032820	500	769 억	3166565	N	N	856	N	N
106	20240411	160345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1352	-69	5	-4.86	5470722098	4070757	85.93	1370	1386	1324	1847	995	1421	1343.88	2.15	-151843	1544	1482	1450	1388	1356	1466	1372	769	426	500	1050	1	1	153819262	2080	40.97	2.01	12	2.65	33.00	672.00	1920	20230420	-29.58	1225	20230817	10.37	1612	-16.13	20240405	1261	7.22	20240201	1920	-29.58	20230420	1225	10.37	20230817	2.84	N	032820	500	769 억	3311294	N	N	856	N	N
107	20240411	150351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1353	-68	5	-4.79	5175304364	3852194	81.32	1370	1386	1324	1847	995	1421	1343.47	2.15	-177268	1544	1482	1450	1388	1356	1466	1372	769	426	500	1050	1	1	153819262	2081	41.00	2.01	12	2.50	33.00	672.00	1920	20230420	-29.53	1225	20230817	10.45	1612	-16.07	20240405	1261	7.30	20240201	1920	-29.53	20230420	1225	10.45	20230817	2.84	N	032820	500	769 억	3311294	N	N	657	N	N
108	20240411	140351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1341	-80	5	-5.63	4804930487	3577208	75.51	1370	1386	1324	1847	995	1421	1343.20	2.15	-188306	1544	1482	1450	1388	1356	1466	1372	769	426	500	1050	1	1	153819262	2063	40.64	2.00	12	2.33	33.00	672.00	1920	20230420	-30.16	1225	20230817	9.47	1612	-16.81	20240405	1261	6.34	20240201	1920	-30.16	20230420	1225	9.47	20230817	2.84	N	032820	500	769 억	3311294	N	N	657	N	N
109	20240411	130342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1337	-84	5	-5.91	4588612727	3415750	72.10	1370	1386	1324	1847	995	1421	1343.37	2.15	-179917	1544	1482	1450	1388	1356	1466	1372	769	426	500	1050	1	1	153819262	2057	40.52	1.99	12	2.22	33.00	672.00	1920	20230420	-30.36	1225	20230817	9.14	1612	-17.06	20240405	1261	6.03	20240201	1920	-30.36	20230420	1225	9.14	20230817	2.84	N	032820	500	769 억	3311294	N	N	657	N	N
110	20240411	120348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1326	-95	5	-6.69	4167519893	3098921	65.42	1370	1386	1325	1847	995	1421	1344.83	2.15	-167568	1544	1482	1450	1388	1356	1466	1372	769	426	500	1050	1	1	153819262	2040	40.18	1.97	12	2.01	33.00	672.00	1920	20230420	-30.94	1225	20230817	8.24	1612	-17.74	20240405	1261	5.15	20240201	1920	-30.94	20230420	1225	8.24	20230817	2.84	N	032820	500	769 억	3311294	N	N	657	N	N
111	20240411	110344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1336	-85	5	-5.98	3556967871	2639921	55.73	1370	1386	1326	1847	995	1421	1347.37	2.15	-133691	1544	1482	1450	1388	1356	1466	1372	769	426	500	1050	1	1	153819262	2055	40.48	1.99	12	1.72	33.00	672.00	1920	20230420	-30.42	1225	20230817	9.06	1612	-17.12	20240405	1261	5.95	20240201	1920	-30.42	20230420	1225	9.06	20230817	2.84	N	032820	500	769 억	3311294	N	N	657	N	N
112	20240411	100348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1339	-82	5	-5.77	2674576418	1978676	41.77	1370	1386	1336	1847	995	1421	1351.69	2.15	-98939	1544	1482	1450	1388	1356	1466	1372	769	426	500	1050	1	1	153819262	2060	40.58	1.99	12	1.29	33.00	672.00	1920	20230420	-30.26	1225	20230817	9.31	1612	-16.94	20240405	1261	6.19	20240201	1920	-30.26	20230420	1225	9.31	20230817	2.84	N	032820	500	769 억	3311294	N	N	657	N	N
113	20240411	090346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1368	-53	5	-3.73	658247988	480905	10.15	1370	1386	1359	1847	995	1421	1368.75	2.15	104600	1544	1482	1450	1388	1356	1466	1372	769	426	500	1050	1	1	153819262	2104	41.45	2.04	12	0.31	33.00	672.00	1920	20230420	-28.75	1225	20230817	11.67	1612	-15.14	20240405	1261	8.49	20240201	1920	-28.75	20230420	1225	11.67	20230817	2.84	N	032820	500	769 억	3311294	N	N	657	N	N
114	20240409	160342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1421	-79	5	-5.27	6766992922	4657458	106.86	1495	1512	1418	1950	1050	1500	1452.97	2.24	-141765	1610	1554	1524	1468	1438	1540	1454	769	450	500	1110	1	1	153819262	2186	43.06	2.11	12	3.03	33.00	672.00	1920	20230420	-25.99	1225	20230817	16.00	1612	-11.85	20240405	1261	12.69	20240201	1920	-25.99	20230420	1225	16.00	20230817	2.64	N	032820	500	769 억	3452391	N	N	657	N	N
115	20240409	150344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1421	-79	5	-5.27	6373030413	4380345	100.50	1495	1512	1418	1950	1050	1500	1454.91	2.24	-39118	1610	1554	1524	1468	1438	1540	1454	769	450	500	1110	1	1	153819262	2186	43.06	2.11	12	2.85	33.00	672.00	1920	20230420	-25.99	1225	20230817	16.00	1612	-11.85	20240405	1261	12.69	20240201	1920	-25.99	20230420	1225	16.00	20230817	2.64	N	032820	500	769 억	3452391	N	N	25	N	N
116	20240409	140346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1432	-68	5	-4.53	5674404855	3890291	89.25	1495	1512	1423	1950	1050	1500	1458.60	2.24	122531	1610	1554	1524	1468	1438	1540	1454	769	450	500	1110	1	1	153819262	2203	43.39	2.13	12	2.53	33.00	672.00	1920	20230420	-25.42	1225	20230817	16.90	1612	-11.17	20240405	1261	13.56	20240201	1920	-25.42	20230420	1225	16.90	20230817	2.64	N	032820	500	769 억	3452391	N	N	25	N	N
117	20240409	130341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1437	-63	5	-4.20	5221881131	3574424	82.01	1495	1512	1423	1950	1050	1500	1460.89	2.24	156436	1610	1554	1524	1468	1438	1540	1454	769	450	500	1110	1	1	153819262	2210	43.55	2.14	12	2.32	33.00	672.00	1920	20230420	-25.16	1225	20230817	17.31	1612	-10.86	20240405	1261	13.96	20240201	1920	-25.16	20230420	1225	17.31	20230817	2.64	N	032820	500	769 억	3452391	N	N	25	N	N
118	20240409	120345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1434	-66	5	-4.40	4901689584	3351307	76.89	1495	1512	1423	1950	1050	1500	1462.61	2.24	206413	1610	1554	1524	1468	1438	1540	1454	769	450	500	1110	1	1	153819262	2206	43.45	2.13	12	2.18	33.00	672.00	1920	20230420	-25.31	1225	20230817	17.06	1612	-11.04	20240405	1261	13.72	20240201	1920	-25.31	20230420	1225	17.06	20230817	2.64	N	032820	500	769 억	3452391	N	N	25	N	N
119	20240409	110343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1443	-57	5	-3.80	3359781279	2279815	52.31	1495	1512	1443	1950	1050	1500	1473.70	2.24	245141	1610	1554	1524	1468	1438	1540	1454	769	450	500	1110	1	1	153819262	2220	43.73	2.15	12	1.48	33.00	672.00	1920	20230420	-24.84	1225	20230817	17.80	1612	-10.48	20240405	1261	14.43	20240201	1920	-24.84	20230420	1225	17.80	20230817	2.64	N	032820	500	769 억	3452391	N	N	25	N	N
120	20240409	100341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1487	-13	5	-0.87	1490924511	1002114	22.99	1495	1512	1475	1950	1050	1500	1487.77	2.24	171751	1610	1554	1524	1468	1438	1540	1454	769	450	500	1110	1	1	153819262	2287	45.06	2.21	12	0.65	33.00	672.00	1920	20230420	-22.55	1225	20230817	21.39	1612	-7.75	20240405	1261	17.92	20240201	1920	-22.55	20230420	1225	21.39	20230817	2.64	N	032820	500	769 억	3452391	N	N	25	N	N
121	20240409	090346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1505	5	2	0.33	162265094	108307	2.48	1495	1512	1490	1950	1050	1500	1498.18	2.24	26378	1610	1554	1524	1468	1438	1540	1454	769	450	500	1110	1	1	153819262	2315	45.61	2.24	12	0.07	33.00	672.00	1920	20230420	-21.61	1225	20230817	22.86	1612	-6.64	20240405	1261	19.35	20240201	1920	-21.61	20230420	1225	22.86	20230817	2.64	N	032820	500	769 억	3452391	N	N	25	N	N
122	20240408	160341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1500	-63	5	-4.03	6553835542	4295375	23.45	1570	1580	1494	2030	1095	1563	1525.72	2.19	85539	1677	1620	1555	1498	1433	1648	1526	769	467	500	1150	1	1	153819262	2307	45.45	2.23	12	2.79	33.00	672.00	1920	20230420	-21.88	1225	20230817	22.45	1612	-6.95	20240405	1261	18.95	20240201	1920	-21.88	20230420	1225	22.45	20230817	2.58	N	032820	500	769 억	3369080	N	N	25	N	N
123	20240408	150342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1502	-61	5	-3.90	6282270799	4114375	22.46	1570	1580	1494	2030	1095	1563	1526.80	2.19	79023	1677	1620	1555	1498	1433	1648	1526	769	467	500	1150	1	1	153819262	2310	45.52	2.24	12	2.67	33.00	672.00	1920	20230420	-21.77	1225	20230817	22.61	1612	-6.82	20240405	1261	19.11	20240201	1920	-21.77	20230420	1225	22.61	20230817	2.58	N	032820	500	769 억	3369080	N	N	69	N	N
124	20240408	140344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1500	-63	5	-4.03	5787622207	3784731	20.66	1570	1580	1495	2030	1095	1563	1529.10	2.19	60999	1677	1620	1555	1498	1433	1648	1526	769	467	500	1150	1	1	153819262	2307	45.45	2.23	12	2.46	33.00	672.00	1920	20230420	-21.88	1225	20230817	22.45	1612	-6.95	20240405	1261	18.95	20240201	1920	-21.88	20230420	1225	22.45	20230817	2.58	N	032820	500	769 억	3369080	N	N	69	N	N
125	20240408	130342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1514	-49	5	-3.13	4614082963	3004485	16.40	1570	1580	1512	2030	1095	1563	1535.62	2.19	55608	1677	1620	1555	1498	1433	1648	1526	769	467	500	1150	1	1	153819262	2329	45.88	2.25	12	1.95	33.00	672.00	1920	20230420	-21.15	1225	20230817	23.59	1612	-6.08	20240405	1261	20.06	20240201	1920	-21.15	20230420	1225	23.59	20230817	2.58	N	032820	500	769 억	3369080	N	N	69	N	N
126	20240408	120343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1521	-42	5	-2.69	4307213943	2802146	15.30	1570	1580	1512	2030	1095	1563	1537.00	2.19	83910	1677	1620	1555	1498	1433	1648	1526	769	467	500	1150	1	1	153819262	2340	46.09	2.26	12	1.82	33.00	672.00	1920	20230420	-20.78	1225	20230817	24.16	1612	-5.65	20240405	1261	20.62	20240201	1920	-20.78	20230420	1225	24.16	20230817	2.58	N	032820	500	769 억	3369080	N	N	69	N	N
127	20240408	110344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1518	-45	5	-2.88	3944159618	2562790	13.99	1570	1580	1513	2030	1095	1563	1538.90	2.19	126311	1677	1620	1555	1498	1433	1648	1526	769	467	500	1150	1	1	153819262	2335	46.00	2.26	12	1.67	33.00	672.00	1920	20230420	-20.94	1225	20230817	23.92	1612	-5.83	20240405	1261	20.38	20240201	1920	-20.94	20230420	1225	23.92	20230817	2.58	N	032820	500	769 억	3369080	N	N	69	N	N
128	20240408	100340	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1535	-28	5	-1.79	2971607628	1923858	10.50	1570	1580	1530	2030	1095	1563	1544.49	2.19	125044	1677	1620	1555	1498	1433	1648	1526	769	467	500	1150	1	1	153819262	2361	46.52	2.28	12	1.25	33.00	672.00	1920	20230420	-20.05	1225	20230817	25.31	1612	-4.78	20240405	1261	21.73	20240201	1920	-20.05	20230420	1225	25.31	20230817	2.58	N	032820	500	769 억	3369080	N	N	69	N	N
129	20240408	090344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1558	-5	5	-0.32	654995667	418178	2.28	1570	1580	1551	2030	1095	1563	1566.40	2.19	-101050	1677	1620	1555	1498	1433	1648	1526	769	467	500	1150	1	1	153819262	2397	47.21	2.32	12	0.27	33.00	672.00	1920	20230420	-18.85	1225	20230817	27.18	1612	-3.35	20240405	1261	23.55	20240201	1920	-18.85	20230420	1225	27.18	20230817	2.58	N	032820	500	769 억	3369080	N	N	69	N	N
130	20240405	160344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1563	26	2	1.69	28381031129	18187432	118.37	1528	1612	1490	1998	1076	1537	1560.49	3.19	-1503186	1649	1593	1522	1466	1395	1621	1494	769	461	500	1130	1	1	153819262	2404	47.36	2.33	12	11.82	33.00	672.00	1920	20230420	-18.59	1225	20230817	27.59	1612	-3.04	20240405	1261	23.95	20240201	1920	-18.59	20230420	1225	27.59	20230817	2.61	N	032820	500	769 억	4902318	N	N	69	N	N
131	20240405	150341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1558	21	2	1.37	26893288718	17237323	112.18	1528	1612	1490	1998	1076	1537	1560.19	3.19	-1450592	1649	1593	1522	1466	1395	1621	1494	769	461	500	1130	1	1	153819262	2397	47.21	2.32	12	11.21	33.00	672.00	1920	20230420	-18.85	1225	20230817	27.18	1612	-3.35	20240405	1261	23.55	20240201	1920	-18.85	20230420	1225	27.18	20230817	2.61	N	032820	500	769 억	4902318	N	N	2551	N	N
132	20240405	140340	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1550	13	2	0.85	24870106296	15940495	103.74	1528	1612	1490	1998	1076	1537	1560.20	3.19	-1723213	1649	1593	1522	1466	1395	1621	1494	769	461	500	1130	1	1	153819262	2384	46.97	2.31	12	10.36	33.00	672.00	1920	20230420	-19.27	1225	20230817	26.53	1612	-3.85	20240405	1261	22.92	20240201	1920	-19.27	20230420	1225	26.53	20230817	2.61	N	032820	500	769 억	4902318	N	N	2551	N	N
133	20240405	130340	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1575	38	2	2.47	20942968661	13417308	87.32	1528	1612	1490	1998	1076	1537	1560.91	3.19	-1705115	1649	1593	1522	1466	1395	1621	1494	769	461	500	1130	1	1	153819262	2423	47.73	2.34	12	8.72	33.00	672.00	1920	20230420	-17.97	1225	20230817	28.57	1612	-2.30	20240405	1261	24.90	20240201	1920	-17.97	20230420	1225	28.57	20230817	2.61	N	032820	500	769 억	4902318	N	N	2551	N	N
134	20240405	120340	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1532	-5	5	-0.33	5476804947	3594308	23.39	1528	1543	1490	1998	1076	1537	1523.70	3.19	-425231	1649	1593	1522	1466	1395	1621	1494	769	461	500	1130	1	1	153819262	2357	46.42	2.28	12	2.34	33.00	672.00	1920	20230420	-20.21	1225	20230817	25.06	1597	-4.07	20240314	1261	21.49	20240201	1920	-20.21	20230420	1225	25.06	20230817	2.61	N	032820	500	769 억	4902318	N	N	2551	N	N
135	20240405	110343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1530	-7	5	-0.46	4921563388	3230598	21.03	1528	1543	1490	1998	1076	1537	1523.38	3.19	-416113	1649	1593	1522	1466	1395	1621	1494	769	461	500	1130	1	1	153819262	2353	46.36	2.28	12	2.10	33.00	672.00	1920	20230420	-20.31	1225	20230817	24.90	1597	-4.20	20240314	1261	21.33	20240201	1920	-20.31	20230420	1225	24.90	20230817	2.61	N	032820	500	769 억	4902318	N	N	2551	N	N
136	20240405	100317	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1512	-25	5	-1.63	3399180759	2234295	14.54	1528	1537	1490	1998	1076	1537	1521.29	3.19	-305468	1649	1593	1522	1466	1395	1621	1494	769	461	500	1130	1	1	153819262	2326	45.82	2.25	12	1.45	33.00	672.00	1920	20230420	-21.25	1225	20230817	23.43	1597	-5.32	20240314	1261	19.90	20240201	1920	-21.25	20230420	1225	23.43	20230817	2.61	N	032820	500	769 억	4902318	N	N	2551	N	N
137	20240405	090339	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1514	-23	5	-1.50	936334646	618224	4.02	1528	1528	1490	1998	1076	1537	1514.15	3.19	-140648	1649	1593	1522	1466	1395	1621	1494	769	461	500	1130	1	1	153819262	2329	45.88	2.25	12	0.40	33.00	672.00	1920	20230420	-21.15	1225	20230817	23.59	1597	-5.20	20240314	1261	20.06	20240201	1920	-21.15	20230420	1225	23.59	20230817	2.61	N	032820	500	769 억	4902318	N	N	2551	N	N
138	20240404	160337	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1537	99	2	6.88	23189261358	15230364	1097.35	1451	1578	1451	1869	1007	1438	1522.54	2.59	942852	1472	1454	1443	1425	1414	1449	1420	769	431	500	1060	1	1	153819262	2364	46.58	2.29	12	9.90	33.00	672.00	1920	20230420	-19.95	1225	20230817	25.47	1597	-3.76	20240314	1261	21.89	20240201	1920	-19.95	20230420	1225	25.47	20230817	2.54	N	032820	500	769 억	3987985	N	N	2551	N	N
139	20240404	150337	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1525	87	2	6.05	21591921134	14189576	1022.36	1451	1578	1451	1869	1007	1438	1521.68	2.59	914482	1472	1454	1443	1425	1414	1449	1420	769	431	500	1060	1	1	153819262	2346	46.21	2.27	12	9.22	33.00	672.00	1920	20230420	-20.57	1225	20230817	24.49	1597	-4.51	20240314	1261	20.94	20240201	1920	-20.57	20230420	1225	24.49	20230817	2.54	N	032820	500	769 억	3987985	N	N	3624	N	N
140	20240404	140337	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1525	87	2	6.05	20611550855	13544503	975.88	1451	1578	1451	1869	1007	1438	1521.77	2.59	920589	1472	1454	1443	1425	1414	1449	1420	769	431	500	1060	1	1	153819262	2346	46.21	2.27	12	8.81	33.00	672.00	1920	20230420	-20.57	1225	20230817	24.49	1597	-4.51	20240314	1261	20.94	20240201	1920	-20.57	20230420	1225	24.49	20230817	2.54	N	032820	500	769 억	3987985	N	N	3624	N	N
141	20240404	130335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1532	94	2	6.54	19573633491	12863631	926.82	1451	1578	1451	1869	1007	1438	1521.63	2.59	844633	1472	1454	1443	1425	1414	1449	1420	769	431	500	1060	1	1	153819262	2357	46.42	2.28	12	8.36	33.00	672.00	1920	20230420	-20.21	1225	20230817	25.06	1597	-4.07	20240314	1261	21.49	20240201	1920	-20.21	20230420	1225	25.06	20230817	2.54	N	032820	500	769 억	3987985	N	N	3624	N	N
142	20240404	120336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1530	92	2	6.40	17321297148	11391891	820.78	1451	1578	1451	1869	1007	1438	1520.50	2.59	594100	1472	1454	1443	1425	1414	1449	1420	769	431	500	1060	1	1	153819262	2353	46.36	2.28	12	7.41	33.00	672.00	1920	20230420	-20.31	1225	20230817	24.90	1597	-4.20	20240314	1261	21.33	20240201	1920	-20.31	20230420	1225	24.90	20230817	2.54	N	032820	500	769 억	3987985	N	N	3624	N	N
143	20240404	110336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1500	62	2	4.31	4241575125	2851978	205.48	1451	1510	1451	1869	1007	1438	1487.26	2.59	402728	1472	1454	1443	1425	1414	1449	1420	769	431	500	1060	1	1	153819262	2307	45.45	2.23	12	1.85	33.00	672.00	1920	20230420	-21.88	1225	20230817	22.45	1597	-6.07	20240314	1261	18.95	20240201	1920	-21.88	20230420	1225	22.45	20230817	2.54	N	032820	500	769 억	3987985	N	N	3624	N	N
144	20240404	100335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1486	48	2	3.34	3205949170	2155414	155.30	1451	1510	1451	1869	1007	1438	1487.41	2.59	324379	1472	1454	1443	1425	1414	1449	1420	769	431	500	1060	1	1	153819262	2286	45.03	2.21	12	1.40	33.00	672.00	1920	20230420	-22.60	1225	20230817	21.31	1597	-6.95	20240314	1261	17.84	20240201	1920	-22.60	20230420	1225	21.31	20230817	2.54	N	032820	500	769 억	3987985	N	N	3624	N	N
145	20240404	090336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1465	27	2	1.88	158358418	108468	7.82	1451	1466	1451	1869	1007	1438	1460.14	2.59	12027	1472	1454	1443	1425	1414	1449	1420	769	431	500	1060	1	1	153819262	2253	44.39	2.18	12	0.07	33.00	672.00	1920	20230420	-23.70	1225	20230817	19.59	1597	-8.27	20240314	1261	16.18	20240201	1920	-23.70	20230420	1225	19.59	20230817	2.54	N	032820	500	769 억	3987985	N	N	3624	N	N
146	20240403	160336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1438	-30	5	-2.04	1987445183	1376505	59.65	1461	1461	1432	1908	1028	1468	1443.82	2.68	-134708	1510	1488	1468	1446	1426	1479	1437	769	440	500	1080	1	1	153819262	2212	43.58	2.14	12	0.89	33.00	672.00	1920	20230420	-25.10	1225	20230817	17.39	1597	-9.96	20240314	1261	14.04	20240201	1920	-25.10	20230420	1225	17.39	20230817	2.51	N	032820	500	769 억	4120667	N	N	3624	N	N
147	20240403	150335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1436	-32	5	-2.18	1800026525	1246082	54.00	1461	1461	1435	1908	1028	1468	1444.53	2.68	-137613	1510	1488	1468	1446	1426	1479	1437	769	440	500	1080	1	1	153819262	2209	43.52	2.14	12	0.81	33.00	672.00	1920	20230420	-25.21	1225	20230817	17.22	1597	-10.08	20240314	1261	13.88	20240201	1920	-25.21	20230420	1225	17.22	20230817	2.51	N	032820	500	769 억	4120667	N	N	0	N	N
148	20240403	140334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1441	-27	5	-1.84	1568862918	1085405	47.03	1461	1461	1437	1908	1028	1468	1445.39	2.68	-94555	1510	1488	1468	1446	1426	1479	1437	769	440	500	1080	1	1	153819262	2217	43.67	2.14	12	0.71	33.00	672.00	1920	20230420	-24.95	1225	20230817	17.63	1597	-9.77	20240314	1261	14.27	20240201	1920	-24.95	20230420	1225	17.63	20230817	2.51	N	032820	500	769 억	4120667	N	N	0	N	N
149	20240403	130333	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1440	-28	5	-1.91	1412568029	976991	42.34	1461	1461	1437	1908	1028	1468	1445.81	2.68	-103606	1510	1488	1468	1446	1426	1479	1437	769	440	500	1080	1	1	153819262	2215	43.64	2.14	12	0.64	33.00	672.00	1920	20230420	-25.00	1225	20230817	17.55	1597	-9.83	20240314	1261	14.20	20240201	1920	-25.00	20230420	1225	17.55	20230817	2.51	N	032820	500	769 억	4120667	N	N	0	N	N
150	20240403	120335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1443	-25	5	-1.70	1230364469	850468	36.85	1461	1461	1437	1908	1028	1468	1446.66	2.68	-126377	1510	1488	1468	1446	1426	1479	1437	769	440	500	1080	1	1	153819262	2220	43.73	2.15	12	0.55	33.00	672.00	1920	20230420	-24.84	1225	20230817	17.80	1597	-9.64	20240314	1261	14.43	20240201	1920	-24.84	20230420	1225	17.80	20230817	2.51	N	032820	500	769 억	4120667	N	N	0	N	N
151	20240403	110334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1442	-26	5	-1.77	1038693704	717315	31.08	1461	1461	1440	1908	1028	1468	1448.00	2.68	-67585	1510	1488	1468	1446	1426	1479	1437	769	440	500	1080	1	1	153819262	2218	43.70	2.15	12	0.47	33.00	672.00	1920	20230420	-24.90	1225	20230817	17.71	1597	-9.71	20240314	1261	14.35	20240201	1920	-24.90	20230420	1225	17.71	20230817	2.51	N	032820	500	769 억	4120667	N	N	0	N	N
152	20240403	100335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1449	-19	5	-1.29	623519588	429548	18.61	1461	1461	1445	1908	1028	1468	1451.53	2.68	5587	1510	1488	1468	1446	1426	1479	1437	769	440	500	1080	1	1	153819262	2229	43.91	2.16	12	0.28	33.00	672.00	1920	20230420	-24.53	1225	20230817	18.29	1597	-9.27	20240314	1261	14.91	20240201	1920	-24.53	20230420	1225	18.29	20230817	2.51	N	032820	500	769 억	4120667	N	N	0	N	N
153	20240403	090336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1446	-22	5	-1.50	78784136	54220	2.35	1461	1461	1445	1908	1028	1468	1452.73	2.68	-11000	1510	1488	1468	1446	1426	1479	1437	769	440	500	1080	1	1	153819262	2224	43.82	2.15	12	0.04	33.00	672.00	1920	20230420	-24.69	1225	20230817	18.04	1597	-9.46	20240314	1261	14.67	20240201	1920	-24.69	20230420	1225	18.04	20230817	2.51	N	032820	500	769 억	4120667	N	N	0	N	N
154	20240402	160327	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1468	-14	5	-0.94	3355186225	2288483	93.25	1488	1490	1448	1926	1038	1482	1466.10	2.87	-272439	1514	1498	1474	1458	1434	1506	1466	769	444	500	1090	1	1	153819262	2258	44.48	2.18	12	1.49	33.00	672.00	1920	20230420	-23.54	1225	20230817	19.84	1597	-8.08	20240314	1261	16.42	20240201	1920	-23.54	20230420	1225	19.84	20230817	2.52	N	032820	500	769 억	4422128	N	N	173	N	N
155	20240402	150333	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1469	-13	5	-0.88	3167104610	2160614	88.04	1488	1490	1448	1926	1038	1482	1465.81	2.87	-250707	1514	1498	1474	1458	1434	1506	1466	769	444	500	1090	1	1	153819262	2260	44.52	2.19	12	1.40	33.00	672.00	1920	20230420	-23.49	1225	20230817	19.92	1597	-8.02	20240314	1261	16.49	20240201	1920	-23.49	20230420	1225	19.92	20230817	2.52	N	032820	500	769 억	4422128	N	N	173	N	N
156	20240402	140335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1467	-15	5	-1.01	2989194421	2039033	83.09	1488	1490	1448	1926	1038	1482	1465.96	2.87	-254762	1514	1498	1474	1458	1434	1506	1466	769	444	500	1090	1	1	153819262	2257	44.45	2.18	12	1.33	33.00	672.00	1920	20230420	-23.59	1225	20230817	19.76	1597	-8.14	20240314	1261	16.34	20240201	1920	-23.59	20230420	1225	19.76	20230817	2.52	N	032820	500	769 억	4422128	N	N	173	N	N
157	20240402	130330	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1468	-14	5	-0.94	2731390348	1863196	75.92	1488	1490	1448	1926	1038	1482	1465.95	2.87	-268961	1514	1498	1474	1458	1434	1506	1466	769	444	500	1090	1	1	153819262	2258	44.48	2.18	12	1.21	33.00	672.00	1920	20230420	-23.54	1225	20230817	19.84	1597	-8.08	20240314	1261	16.42	20240201	1920	-23.54	20230420	1225	19.84	20230817	2.52	N	032820	500	769 억	4422128	N	N	173	N	N
158	20240402	120329	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1470	-12	5	-0.81	2236935218	1528757	62.29	1488	1490	1448	1926	1038	1482	1463.20	2.87	-282021	1514	1498	1474	1458	1434	1506	1466	769	444	500	1090	1	1	153819262	2261	44.55	2.19	12	0.99	33.00	672.00	1920	20230420	-23.44	1225	20230817	20.00	1597	-7.95	20240314	1261	16.57	20240201	1920	-23.44	20230420	1225	20.00	20230817	2.52	N	032820	500	769 억	4422128	N	N	173	N	N
159	20240402	110331	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1451	-31	5	-2.09	1795666564	1227397	50.01	1488	1490	1448	1926	1038	1482	1462.94	2.87	-264734	1514	1498	1474	1458	1434	1506	1466	769	444	500	1090	1	1	153819262	2232	43.97	2.16	12	0.80	33.00	672.00	1920	20230420	-24.43	1225	20230817	18.45	1597	-9.14	20240314	1261	15.07	20240201	1920	-24.43	20230420	1225	18.45	20230817	2.52	N	032820	500	769 억	4422128	N	N	173	N	N
160	20240402	100330	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1453	-29	5	-1.96	1358740091	926121	37.74	1488	1490	1448	1926	1038	1482	1467.08	2.87	-180276	1514	1498	1474	1458	1434	1506	1466	769	444	500	1090	1	1	153819262	2235	44.03	2.16	12	0.60	33.00	672.00	1920	20230420	-24.32	1225	20230817	18.61	1597	-9.02	20240314	1261	15.23	20240201	1920	-24.32	20230420	1225	18.61	20230817	2.52	N	032820	500	769 억	4422128	N	N	173	N	N
161	20240402	090329	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1470	-12	5	-0.81	249274002	168277	6.86	1488	1490	1470	1926	1038	1482	1481.32	2.87	-83693	1514	1498	1474	1458	1434	1506	1466	769	444	500	1090	1	1	153819262	2261	44.55	2.19	12	0.11	33.00	672.00	1920	20230420	-23.44	1225	20230817	20.00	1597	-7.95	20240314	1261	16.57	20240201	1920	-23.44	20230420	1225	20.00	20230817	2.52	N	032820	500	769 억	4422128	N	N	173	N	N
162	20240401	160328	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1482	45	2	3.13	3539592886	2401565	121.76	1460	1490	1450	1868	1006	1437	1473.79	2.58	453481	1487	1461	1435	1409	1383	1475	1423	769	431	500	1060	1	1	153819262	2280	44.91	2.21	12	1.56	33.00	672.00	1920	20230420	-22.81	1225	20230817	20.98	1597	-7.20	20240314	1261	17.53	20240201	1920	-22.81	20230420	1225	20.98	20230817	2.37	N	032820	500	769 억	3970538	N	N	173	N	N
163	20240401	150329	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1476	39	2	2.71	3172421279	2153344	109.17	1460	1490	1450	1868	1006	1437	1473.25	2.58	490953	1487	1461	1435	1409	1383	1475	1423	769	431	500	1060	1	1	153819262	2270	44.73	2.20	12	1.40	33.00	672.00	1920	20230420	-23.12	1225	20230817	20.49	1597	-7.58	20240314	1261	17.05	20240201	1920	-23.12	20230420	1225	20.49	20230817	2.37	N	032820	500	769 억	3970538	N	N	72	N	N
164	20240401	140327	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1476	39	2	2.71	2932915189	1991186	100.95	1460	1490	1450	1868	1006	1437	1472.95	2.58	482336	1487	1461	1435	1409	1383	1475	1423	769	431	500	1060	1	1	153819262	2270	44.73	2.20	12	1.29	33.00	672.00	1920	20230420	-23.12	1225	20230817	20.49	1597	-7.58	20240314	1261	17.05	20240201	1920	-23.12	20230420	1225	20.49	20230817	2.37	N	032820	500	769 억	3970538	N	N	72	N	N
165	20240401	130328	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1480	43	2	2.99	2806125286	1905276	96.60	1460	1490	1450	1868	1006	1437	1472.82	2.58	490770	1487	1461	1435	1409	1383	1475	1423	769	431	500	1060	1	1	153819262	2277	44.85	2.20	12	1.24	33.00	672.00	1920	20230420	-22.92	1225	20230817	20.82	1597	-7.33	20240314	1261	17.37	20240201	1920	-22.92	20230420	1225	20.82	20230817	2.37	N	032820	500	769 억	3970538	N	N	72	N	N
166	20240401	120330	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1484	47	2	3.27	2553089205	1734773	87.95	1460	1490	1450	1868	1006	1437	1471.71	2.58	460618	1487	1461	1435	1409	1383	1475	1423	769	431	500	1060	1	1	153819262	2283	44.97	2.21	12	1.13	33.00	672.00	1920	20230420	-22.71	1225	20230817	21.14	1597	-7.08	20240314	1261	17.68	20240201	1920	-22.71	20230420	1225	21.14	20230817	2.37	N	032820	500	769 억	3970538	N	N	72	N	N
167	20240401	110329	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1478	41	2	2.85	1846182341	1257965	63.78	1460	1480	1450	1868	1006	1437	1467.59	2.58	298922	1487	1461	1435	1409	1383	1475	1423	769	431	500	1060	1	1	153819262	2273	44.79	2.20	12	0.82	33.00	672.00	1920	20230420	-23.02	1225	20230817	20.65	1597	-7.45	20240314	1261	17.21	20240201	1920	-23.02	20230420	1225	20.65	20230817	2.37	N	032820	500	769 억	3970538	N	N	72	N	N
168	20240401	100327	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1469	32	2	2.23	1153216190	788122	39.96	1460	1473	1450	1868	1006	1437	1463.25	2.58	197035	1487	1461	1435	1409	1383	1475	1423	769	431	500	1060	1	1	153819262	2260	44.52	2.19	12	0.51	33.00	672.00	1920	20230420	-23.49	1225	20230817	19.92	1597	-8.02	20240314	1261	16.49	20240201	1920	-23.49	20230420	1225	19.92	20230817	2.37	N	032820	500	769 억	3970538	N	N	72	N	N
169	20240401	090327	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1461	24	2	1.67	256457534	175198	8.88	1460	1472	1453	1868	1006	1437	1463.82	2.58	-42258	1487	1461	1435	1409	1383	1475	1423	769	431	500	1060	1	1	153819262	2247	44.27	2.17	12	0.11	33.00	672.00	1920	20230420	-23.91	1225	20230817	19.27	1597	-8.52	20240314	1261	15.86	20240201	1920	-23.91	20230420	1225	19.27	20230817	2.37	N	032820	500	769 억	3970538	N	N	72	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History