KissMeData/388050/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161259	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9220	-90	5	-0.97	2861509610	308157	51.04	9350	9430	9170	12100	6520	9310	9286.18	2.19	630	9630	9470	9320	9160	9010	9550	9240	94	2790	500	6700	10	1	18709437	1725	249.19	5.33	12	1.65	37.00	1730.00	15880	20230425	-41.94	7040	20231027	30.97	10230	-9.87	20240314	7770	18.66	20240412	14270	-35.39	20230711	7040	30.97	20231027	6.55	N	388050	500	93 억	409239	N	N	1	N	N
3	20240430	151311	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9220	-90	5	-0.97	2727994540	293683	48.64	9350	9430	9170	12100	6520	9310	9288.91	2.19	959	9630	9470	9320	9160	9010	9550	9240	94	2790	500	6700	10	1	18709437	1725	249.19	5.33	12	1.57	37.00	1730.00	15880	20230425	-41.94	7040	20231027	30.97	10230	-9.87	20240314	7770	18.66	20240412	14270	-35.39	20230711	7040	30.97	20231027	6.55	N	388050	500	93 억	409239	N	N	1	N	N
4	20240430	141318	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	-60	5	-0.64	2344981650	252071	41.75	9350	9430	9170	12100	6520	9310	9302.86	2.19	-2377	9630	9470	9320	9160	9010	9550	9240	94	2790	500	6700	10	1	18709437	1731	250.00	5.35	12	1.35	37.00	1730.00	15880	20230425	-41.75	7040	20231027	31.39	10230	-9.58	20240314	7770	19.05	20240412	14270	-35.18	20230711	7040	31.39	20231027	6.55	N	388050	500	93 억	409239	N	N	1	N	N
5	20240430	131313	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9270	-40	5	-0.43	2110265340	226749	37.56	9350	9430	9170	12100	6520	9310	9306.61	2.19	713	9630	9470	9320	9160	9010	9550	9240	94	2790	500	6700	10	1	18709437	1734	250.54	5.36	12	1.21	37.00	1730.00	15880	20230425	-41.62	7040	20231027	31.68	10230	-9.38	20240314	7770	19.31	20240412	14270	-35.04	20230711	7040	31.68	20231027	6.55	N	388050	500	93 억	409239	N	N	1	N	N
6	20240430	121310	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	-70	5	-0.75	1966005340	211187	34.98	9350	9430	9170	12100	6520	9310	9309.31	2.19	4226	9630	9470	9320	9160	9010	9550	9240	94	2790	500	6700	10	1	18709437	1729	249.73	5.34	12	1.13	37.00	1730.00	15880	20230425	-41.81	7040	20231027	31.25	10230	-9.68	20240314	7770	18.92	20240412	14270	-35.25	20230711	7040	31.25	20231027	6.55	N	388050	500	93 억	409239	N	N	1	N	N
7	20240430	111304	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9260	-50	5	-0.54	1726351780	185184	30.67	9350	9430	9190	12100	6520	9310	9322.36	2.19	6265	9630	9470	9320	9160	9010	9550	9240	94	2790	500	6700	10	1	18709437	1732	250.27	5.35	12	0.99	37.00	1730.00	15880	20230425	-41.69	7040	20231027	31.53	10230	-9.48	20240314	7770	19.18	20240412	14270	-35.11	20230711	7040	31.53	20231027	6.55	N	388050	500	93 억	409239	N	N	1	N	N
8	20240430	101305	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9330	20	2	0.21	1220101320	130479	21.61	9350	9430	9280	12100	6520	9310	9350.94	2.19	-5648	9630	9470	9320	9160	9010	9550	9240	94	2790	500	6700	10	1	18709437	1746	252.16	5.39	12	0.70	37.00	1730.00	15880	20230425	-41.25	7040	20231027	32.53	10230	-8.80	20240314	7770	20.08	20240412	14270	-34.62	20230711	7040	32.53	20231027	6.55	N	388050	500	93 억	409239	N	N	1	N	N
9	20240430	091315	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9370	60	2	0.64	562974310	60196	9.97	9350	9420	9280	12100	6520	9310	9352.36	2.19	-5357	9630	9470	9320	9160	9010	9550	9240	94	2790	500	6700	10	1	18709437	1753	253.24	5.42	12	0.32	37.00	1730.00	15880	20230425	-40.99	7040	20231027	33.10	10230	-8.41	20240314	7770	20.59	20240412	14270	-34.34	20230711	7040	33.10	20231027	6.55	N	388050	500	93 억	409239	N	N	1	N	N
10	20240429	161255	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9310	220	2	2.42	5583142970	596634	174.66	9240	9480	9170	11810	6370	9090	9358.17	2.02	32181	9356	9222	9096	8962	8836	9290	9030	94	2720	500	6540	10	1	18709437	1742	251.62	5.38	12	3.19	37.00	1730.00	15880	20230425	-41.37	7040	20231027	32.24	10230	-8.99	20240314	7770	19.82	20240412	14270	-34.76	20230711	7040	32.24	20231027	6.29	N	388050	500	93 억	377119	N	N	1	N	N
11	20240429	151305	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9310	220	2	2.42	5345913500	571149	167.20	9240	9480	9170	11810	6370	9090	9359.93	2.02	27309	9356	9222	9096	8962	8836	9290	9030	94	2720	500	6540	10	1	18709437	1742	251.62	5.38	12	3.05	37.00	1730.00	15880	20230425	-41.37	7040	20231027	32.24	10230	-8.99	20240314	7770	19.82	20240412	14270	-34.76	20230711	7040	32.24	20231027	6.29	N	388050	500	93 억	377119	N	N	100	N	N
12	20240429	141219	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9330	240	2	2.64	4978597930	531788	155.68	9240	9480	9170	11810	6370	9090	9362.00	2.02	27774	9356	9222	9096	8962	8836	9290	9030	94	2720	500	6540	10	1	18709437	1746	252.16	5.39	12	2.84	37.00	1730.00	15880	20230425	-41.25	7040	20231027	32.53	10230	-8.80	20240314	7770	20.08	20240412	14270	-34.62	20230711	7040	32.53	20231027	6.29	N	388050	500	93 억	377119	N	N	100	N	N
13	20240429	131304	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9340	250	2	2.75	4768096660	509260	149.08	9240	9480	9170	11810	6370	9090	9362.79	2.02	26240	9356	9222	9096	8962	8836	9290	9030	94	2720	500	6540	10	1	18709437	1747	252.43	5.40	12	2.72	37.00	1730.00	15880	20230425	-41.18	7040	20231027	32.67	10230	-8.70	20240314	7770	20.21	20240412	14270	-34.55	20230711	7040	32.67	20231027	6.29	N	388050	500	93 억	377119	N	N	100	N	N
14	20240429	121303	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9380	290	2	3.19	4603373640	491653	143.93	9240	9480	9170	11810	6370	9090	9363.05	2.02	26334	9356	9222	9096	8962	8836	9290	9030	94	2720	500	6540	10	1	18709437	1755	253.51	5.42	12	2.63	37.00	1730.00	15880	20230425	-40.93	7040	20231027	33.24	10230	-8.31	20240314	7770	20.72	20240412	14270	-34.27	20230711	7040	33.24	20231027	6.29	N	388050	500	93 억	377119	N	N	100	N	N
15	20240429	111234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9340	250	2	2.75	4381506640	467923	136.98	9240	9480	9170	11810	6370	9090	9363.73	2.02	28604	9356	9222	9096	8962	8836	9290	9030	94	2720	500	6540	10	1	18709437	1747	252.43	5.40	12	2.50	37.00	1730.00	15880	20230425	-41.18	7040	20231027	32.67	10230	-8.70	20240314	7770	20.21	20240412	14270	-34.55	20230711	7040	32.67	20231027	6.29	N	388050	500	93 억	377119	N	N	100	N	N
16	20240429	101303	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9370	280	2	3.08	3535202840	377537	110.52	9240	9480	9170	11810	6370	9090	9363.86	2.02	22814	9356	9222	9096	8962	8836	9290	9030	94	2720	500	6540	10	1	18709437	1753	253.24	5.42	12	2.02	37.00	1730.00	15880	20230425	-40.99	7040	20231027	33.10	10230	-8.41	20240314	7770	20.59	20240412	14270	-34.34	20230711	7040	33.10	20231027	6.29	N	388050	500	93 억	377119	N	N	100	N	N
17	20240429	091304	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9290	200	2	2.20	966900280	104488	30.59	9240	9340	9170	11810	6370	9090	9253.70	2.02	-15105	9356	9222	9096	8962	8836	9290	9030	94	2720	500	6540	10	1	18709437	1738	251.08	5.37	12	0.56	37.00	1730.00	15880	20230425	-41.50	7040	20231027	31.96	10230	-9.19	20240314	7770	19.56	20240412	14270	-34.90	20230711	7040	31.96	20231027	6.29	N	388050	500	93 억	377119	N	N	100	N	N
18	20240426	161257	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9090	20	2	0.22	3066114870	336328	57.19	9070	9230	8970	11790	6350	9070	9116.60	1.95	11904	9556	9312	9096	8852	8636	9435	8975	94	2720	500	6530	10	1	18709437	1701	245.68	5.25	12	1.80	37.00	1730.00	15880	20230425	-42.76	7040	20231027	29.12	10230	-11.14	20240314	7770	16.99	20240412	14270	-36.30	20230711	7040	29.12	20231027	6.40	N	388050	500	93 억	365481	N	N	100	N	N
19	20240426	151259	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	30	2	0.33	2737096780	300111	51.03	9070	9230	8970	11790	6350	9070	9120.28	1.95	7049	9556	9312	9096	8852	8636	9435	8975	94	2720	500	6530	10	1	18709437	1703	245.95	5.26	12	1.60	37.00	1730.00	15880	20230425	-42.70	7040	20231027	29.26	10230	-11.05	20240314	7770	17.12	20240412	14270	-36.23	20230711	7040	29.26	20231027	6.40	N	388050	500	93 억	365481	N	N	22	N	N
20	20240426	141257	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	80	2	0.88	2424208300	265858	45.20	9070	9230	8970	11790	6350	9070	9118.43	1.95	12857	9556	9312	9096	8852	8636	9435	8975	94	2720	500	6530	10	1	18709437	1712	247.30	5.29	12	1.42	37.00	1730.00	15880	20230425	-42.38	7040	20231027	29.97	10230	-10.56	20240314	7770	17.76	20240412	14270	-35.88	20230711	7040	29.97	20231027	6.40	N	388050	500	93 억	365481	N	N	22	N	N
21	20240426	131258	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	0	3	0.00	1678089590	184355	31.35	9070	9200	8970	11790	6350	9070	9102.49	1.95	3106	9556	9312	9096	8852	8636	9435	8975	94	2720	500	6530	10	1	18709437	1697	245.14	5.24	12	0.99	37.00	1730.00	15880	20230425	-42.88	7040	20231027	28.84	10230	-11.34	20240314	7770	16.73	20240412	14270	-36.44	20230711	7040	28.84	20231027	6.40	N	388050	500	93 억	365481	N	N	22	N	N
22	20240426	121256	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9130	60	2	0.66	1218204850	133963	22.78	9070	9200	8970	11790	6350	9070	9093.59	1.95	-1646	9556	9312	9096	8852	8636	9435	8975	94	2720	500	6530	10	1	18709437	1708	246.76	5.28	12	0.72	37.00	1730.00	15880	20230425	-42.51	7040	20231027	29.69	10230	-10.75	20240314	7770	17.50	20240412	14270	-36.02	20230711	7040	29.69	20231027	6.40	N	388050	500	93 억	365481	N	N	22	N	N
23	20240426	111250	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9120	50	2	0.55	846566010	93319	15.87	9070	9150	8970	11790	6350	9070	9071.74	1.95	-2490	9556	9312	9096	8852	8636	9435	8975	94	2720	500	6530	10	1	18709437	1706	246.49	5.27	12	0.50	37.00	1730.00	15880	20230425	-42.57	7040	20231027	29.55	10230	-10.85	20240314	7770	17.37	20240412	14270	-36.09	20230711	7040	29.55	20231027	6.40	N	388050	500	93 억	365481	N	N	22	N	N
24	20240426	101255	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9080	10	2	0.11	590652640	65168	11.08	9070	9150	8970	11790	6350	9070	9063.54	1.95	-2284	9556	9312	9096	8852	8636	9435	8975	94	2720	500	6530	10	1	18709437	1699	245.41	5.25	12	0.35	37.00	1730.00	15880	20230425	-42.82	7040	20231027	28.98	10230	-11.24	20240314	7770	16.86	20240412	14270	-36.37	20230711	7040	28.98	20231027	6.40	N	388050	500	93 억	365481	N	N	22	N	N
25	20240426	091259	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	-60	5	-0.66	263742270	29158	4.96	9070	9140	8970	11790	6350	9070	9045.28	1.95	3945	9556	9312	9096	8852	8636	9435	8975	94	2720	500	6530	10	1	18709437	1686	243.51	5.21	12	0.16	37.00	1730.00	15880	20230425	-43.26	7040	20231027	27.98	10230	-11.93	20240314	7770	15.96	20240412	14270	-36.86	20230711	7040	27.98	20231027	6.40	N	388050	500	93 억	365481	N	N	22	N	N
26	20240425	161249	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	10	2	0.11	5352325810	583527	150.95	8970	9340	8880	11770	6350	9060	9172.81	1.79	32956	9260	9160	9030	8930	8800	9210	8980	94	2710	500	6520	10	1	18709437	1697	245.14	5.24	12	3.12	37.00	1730.00	15880	20230425	-42.88	7040	20231027	28.84	10230	-11.34	20240314	7770	16.73	20240412	15880	-42.88	20230425	7040	28.84	20231027	6.22	N	388050	500	93 억	335433	N	N	22	N	N
27	20240425	151255	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	40	2	0.44	5198796660	566607	146.58	8970	9340	8880	11770	6350	9060	9175.38	1.79	32110	9260	9160	9030	8930	8800	9210	8980	94	2710	500	6520	10	1	18709437	1703	245.95	5.26	12	3.03	37.00	1730.00	15880	20230425	-42.70	7040	20231027	29.26	10230	-11.05	20240314	7770	17.12	20240412	15880	-42.70	20230425	7040	29.26	20231027	6.22	N	388050	500	93 억	335433	N	N	356	N	N
28	20240425	141251	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9160	100	2	1.10	4734393880	515715	133.41	8970	9340	8880	11770	6350	9060	9180.33	1.79	26530	9260	9160	9030	8930	8800	9210	8980	94	2710	500	6520	10	1	18709437	1714	247.57	5.29	12	2.76	37.00	1730.00	15880	20230425	-42.32	7040	20231027	30.11	10230	-10.46	20240314	7770	17.89	20240412	15880	-42.32	20230425	7040	30.11	20231027	6.22	N	388050	500	93 억	335433	N	N	356	N	N
29	20240425	131251	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9170	110	2	1.21	4510883700	491314	127.10	8970	9340	8880	11770	6350	9060	9181.35	1.79	28601	9260	9160	9030	8930	8800	9210	8980	94	2710	500	6520	10	1	18709437	1716	247.84	5.30	12	2.63	37.00	1730.00	15880	20230425	-42.25	7040	20231027	30.26	10230	-10.36	20240314	7770	18.02	20240412	15880	-42.25	20230425	7040	30.26	20231027	6.22	N	388050	500	93 억	335433	N	N	356	N	N
30	20240425	121248	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9160	100	2	1.10	4214602450	459042	118.75	8970	9340	8880	11770	6350	9060	9181.39	1.79	27358	9260	9160	9030	8930	8800	9210	8980	94	2710	500	6520	10	1	18709437	1714	247.57	5.29	12	2.45	37.00	1730.00	15880	20230425	-42.32	7040	20231027	30.11	10230	-10.46	20240314	7770	17.89	20240412	15880	-42.32	20230425	7040	30.11	20231027	6.22	N	388050	500	93 억	335433	N	N	356	N	N
31	20240425	111249	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9180	120	2	1.32	3892992400	423938	109.67	8970	9340	8880	11770	6350	9060	9183.03	1.79	27927	9260	9160	9030	8930	8800	9210	8980	94	2710	500	6520	10	1	18709437	1718	248.11	5.31	12	2.27	37.00	1730.00	15880	20230425	-42.19	7040	20231027	30.40	10230	-10.26	20240314	7770	18.15	20240412	15880	-42.19	20230425	7040	30.40	20231027	6.22	N	388050	500	93 억	335433	N	N	356	N	N
32	20240425	101249	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	190	2	2.10	2715701890	296204	76.63	8970	9340	8880	11770	6350	9060	9168.48	1.79	11791	9260	9160	9030	8930	8800	9210	8980	94	2710	500	6520	10	1	18709437	1731	250.00	5.35	12	1.58	37.00	1730.00	15880	20230425	-41.75	7040	20231027	31.39	10230	-9.58	20240314	7770	19.05	20240412	15880	-41.75	20230425	7040	31.39	20231027	6.22	N	388050	500	93 억	335433	N	N	356	N	N
33	20240425	091254	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	-10	5	-0.11	296487460	33028	8.54	8970	9050	8880	11770	6350	9060	8975.97	1.79	6938	9260	9160	9030	8930	8800	9210	8980	94	2710	500	6520	10	1	18709437	1693	244.59	5.23	12	0.18	37.00	1730.00	15880	20230425	-43.01	7040	20231027	28.55	10230	-11.53	20240314	7770	16.47	20240412	15880	-43.01	20230425	7040	28.55	20231027	6.22	N	388050	500	93 억	335433	N	N	356	N	N
34	20240424	161230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	80	2	0.89	3395108180	376315	79.25	8990	9130	8900	11670	6290	8980	9021.67	1.66	11576	9206	9092	8956	8842	8706	9025	8775	94	2690	500	6460	10	1	18709437	1695	244.86	5.24	12	2.01	37.00	1730.00	15880	20230425	-42.95	7040	20231027	28.69	10230	-11.44	20240314	7770	16.60	20240412	15880	-42.95	20230425	7040	28.69	20231027	6.17	N	388050	500	93 억	311140	N	N	356	N	N
35	20240424	151247	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	90	2	1.00	3266748530	362147	76.27	8990	9130	8900	11670	6290	8980	9020.52	1.66	11795	9206	9092	8956	8842	8706	9025	8775	94	2690	500	6460	10	1	18709437	1697	245.14	5.24	12	1.94	37.00	1730.00	15880	20230425	-42.88	7040	20231027	28.84	10230	-11.34	20240314	7770	16.73	20240412	15880	-42.88	20230425	7040	28.84	20231027	6.17	N	388050	500	93 억	311140	N	N	149	N	N
36	20240424	141248	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	90	2	1.00	2927399530	324689	68.38	8990	9130	8900	11670	6290	8980	9016.03	1.66	9583	9206	9092	8956	8842	8706	9025	8775	94	2690	500	6460	10	1	18709437	1697	245.14	5.24	12	1.74	37.00	1730.00	15880	20230425	-42.88	7040	20231027	28.84	10230	-11.34	20240314	7770	16.73	20240412	15880	-42.88	20230425	7040	28.84	20231027	6.17	N	388050	500	93 억	311140	N	N	149	N	N
37	20240424	131251	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	50	2	0.56	2238336010	248789	52.39	8990	9080	8900	11670	6290	8980	8996.94	1.66	9644	9206	9092	8956	8842	8706	9025	8775	94	2690	500	6460	10	1	18709437	1689	244.05	5.22	12	1.33	37.00	1730.00	15880	20230425	-43.14	7040	20231027	28.27	10230	-11.73	20240314	7770	16.22	20240412	15880	-43.14	20230425	7040	28.27	20231027	6.17	N	388050	500	93 억	311140	N	N	149	N	N
38	20240424	121245	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	10	2	0.11	1954411830	217306	45.76	8990	9080	8900	11670	6290	8980	8993.83	1.66	-2438	9206	9092	8956	8842	8706	9025	8775	94	2690	500	6460	10	1	18709437	1682	242.97	5.20	12	1.16	37.00	1730.00	15880	20230425	-43.39	7040	20231027	27.70	10230	-12.12	20240314	7770	15.70	20240412	15880	-43.39	20230425	7040	27.70	20231027	6.17	N	388050	500	93 억	311140	N	N	149	N	N
39	20240424	111243	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	20	2	0.22	1807446320	200974	42.32	8990	9080	8900	11670	6290	8980	8993.44	1.66	-3064	9206	9092	8956	8842	8706	9025	8775	94	2690	500	6460	10	1	18709437	1684	243.24	5.20	12	1.07	37.00	1730.00	15880	20230425	-43.32	7040	20231027	27.84	10230	-12.02	20240314	7770	15.83	20240412	15880	-43.32	20230425	7040	27.84	20231027	6.17	N	388050	500	93 억	311140	N	N	149	N	N
40	20240424	101241	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-10	5	-0.11	1514099880	168354	35.45	8990	9080	8900	11670	6290	8980	8993.56	1.66	-3382	9206	9092	8956	8842	8706	9025	8775	94	2690	500	6460	10	1	18709437	1678	242.43	5.18	12	0.90	37.00	1730.00	15880	20230425	-43.51	7040	20231027	27.41	10230	-12.32	20240314	7770	15.44	20240412	15880	-43.51	20230425	7040	27.41	20231027	6.17	N	388050	500	93 억	311140	N	N	149	N	N
41	20240424	091246	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-10	5	-0.11	879404340	97788	20.59	8990	9080	8900	11670	6290	8980	8992.99	1.66	-13938	9206	9092	8956	8842	8706	9025	8775	94	2690	500	6460	10	1	18709437	1678	242.43	5.18	12	0.52	37.00	1730.00	15880	20230425	-43.51	7040	20231027	27.41	10230	-12.32	20240314	7770	15.44	20240412	15880	-43.51	20230425	7040	27.41	20231027	6.17	N	388050	500	93 억	311140	N	N	149	N	N
42	20240423	161209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	-70	5	-0.77	4195181970	469056	21.72	9030	9070	8820	11760	6340	9050	8943.65	1.84	-51203	9723	9386	8943	8606	8163	9555	8775	94	2710	500	6510	10	1	18709437	1680	242.70	5.19	12	2.51	37.00	1730.00	15880	20230425	-43.45	7040	20231027	27.56	10230	-12.22	20240314	7770	15.57	20240412	15880	-43.45	20230425	7040	27.56	20231027	6.20	N	388050	500	93 억	344272	N	N	149	N	N
43	20240423	151241	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8940	-110	5	-1.22	4026169790	450198	20.85	9030	9070	8820	11760	6340	9050	8942.95	1.84	-48846	9723	9386	8943	8606	8163	9555	8775	94	2710	500	6510	10	1	18709437	1673	241.62	5.17	12	2.41	37.00	1730.00	15880	20230425	-43.70	7040	20231027	26.99	10230	-12.61	20240314	7770	15.06	20240412	15880	-43.70	20230425	7040	26.99	20231027	6.20	N	388050	500	93 억	344272	N	N	35	N	N
44	20240423	141239	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	-100	5	-1.10	3471584220	388160	17.98	9030	9070	8820	11760	6340	9050	8943.52	1.84	-51765	9723	9386	8943	8606	8163	9555	8775	94	2710	500	6510	10	1	18709437	1674	241.89	5.17	12	2.07	37.00	1730.00	15880	20230425	-43.64	7040	20231027	27.13	10230	-12.51	20240314	7770	15.19	20240412	15880	-43.64	20230425	7040	27.13	20231027	6.20	N	388050	500	93 억	344272	N	N	35	N	N
45	20240423	131237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	-140	5	-1.55	3153020590	352513	16.33	9030	9070	8820	11760	6340	9050	8944.21	1.84	-51763	9723	9386	8943	8606	8163	9555	8775	94	2710	500	6510	10	1	18709437	1667	240.81	5.15	12	1.88	37.00	1730.00	15880	20230425	-43.89	7040	20231027	26.56	10230	-12.90	20240314	7770	14.67	20240412	15880	-43.89	20230425	7040	26.56	20231027	6.20	N	388050	500	93 억	344272	N	N	35	N	N
46	20240423	121236	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	-140	5	-1.55	2876813490	321473	14.89	9030	9070	8820	11760	6340	9050	8948.65	1.84	-50144	9723	9386	8943	8606	8163	9555	8775	94	2710	500	6510	10	1	18709437	1667	240.81	5.15	12	1.72	37.00	1730.00	15880	20230425	-43.89	7040	20231027	26.56	10230	-12.90	20240314	7770	14.67	20240412	15880	-43.89	20230425	7040	26.56	20231027	6.20	N	388050	500	93 억	344272	N	N	35	N	N
47	20240423	111238	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8900	-150	5	-1.66	2622549740	292918	13.57	9030	9070	8820	11760	6340	9050	8952.97	1.84	-43126	9723	9386	8943	8606	8163	9555	8775	94	2710	500	6510	10	1	18709437	1665	240.54	5.14	12	1.57	37.00	1730.00	15880	20230425	-43.95	7040	20231027	26.42	10230	-13.00	20240314	7770	14.54	20240412	15880	-43.95	20230425	7040	26.42	20231027	6.20	N	388050	500	93 억	344272	N	N	35	N	N
48	20240423	101235	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	-100	5	-1.10	1862152850	207324	9.60	9030	9070	8890	11760	6340	9050	8981.64	1.84	-16973	9723	9386	8943	8606	8163	9555	8775	94	2710	500	6510	10	1	18709437	1674	241.89	5.17	12	1.11	37.00	1730.00	15880	20230425	-43.64	7040	20231027	27.13	10230	-12.51	20240314	7770	15.19	20240412	15880	-43.64	20230425	7040	27.13	20231027	6.20	N	388050	500	93 억	344272	N	N	35	N	N
49	20240423	091238	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-80	5	-0.88	841670770	93610	4.34	9030	9070	8890	11760	6340	9050	8990.84	1.84	-9235	9723	9386	8943	8606	8163	9555	8775	94	2710	500	6510	10	1	18709437	1678	242.43	5.18	12	0.50	37.00	1730.00	15880	20230425	-43.51	7040	20231027	27.41	10230	-12.32	20240314	7770	15.44	20240412	15880	-43.51	20230425	7040	27.41	20231027	6.20	N	388050	500	93 억	344272	N	N	35	N	N
50	20240422	161232	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	790	2	9.56	19303939890	2148475	388.94	8500	9280	8500	10730	5790	8260	8985.14	1.26	138889	8913	8586	8293	7966	7673	8440	7820	94	2470	500	5940	10	1	18709437	1693	244.59	5.23	12	11.48	37.00	1730.00	15880	20230425	-43.01	7040	20231027	28.55	10230	-11.53	20240314	7770	16.47	20240412	15880	-43.01	20230425	7040	28.55	20231027	5.96	N	388050	500	93 억	236140	N	N	35	N	N
51	20240422	151230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	810	2	9.81	18777016170	2090201	378.39	8500	9280	8500	10730	5790	8260	8983.72	1.26	135069	8913	8586	8293	7966	7673	8440	7820	94	2470	500	5940	10	1	18709437	1697	245.14	5.24	12	11.17	37.00	1730.00	15880	20230425	-42.88	7040	20231027	28.84	10230	-11.34	20240314	7770	16.73	20240412	15880	-42.88	20230425	7040	28.84	20231027	5.96	N	388050	500	93 억	236140	N	N	23	N	N
52	20240422	141232	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	710	2	8.60	17599680170	1959831	354.79	8500	9280	8500	10730	5790	8260	8980.59	1.26	112905	8913	8586	8293	7966	7673	8440	7820	94	2470	500	5940	10	1	18709437	1678	242.43	5.18	12	10.48	37.00	1730.00	15880	20230425	-43.51	7040	20231027	27.41	10230	-12.32	20240314	7770	15.44	20240412	15880	-43.51	20230425	7040	27.41	20231027	5.96	N	388050	500	93 억	236140	N	N	23	N	N
53	20240422	131228	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	720	2	8.72	16946321370	1887187	341.64	8500	9280	8500	10730	5790	8260	8980.07	1.26	119567	8913	8586	8293	7966	7673	8440	7820	94	2470	500	5940	10	1	18709437	1680	242.70	5.19	12	10.09	37.00	1730.00	15880	20230425	-43.45	7040	20231027	27.56	10230	-12.22	20240314	7770	15.57	20240412	15880	-43.45	20230425	7040	27.56	20231027	5.96	N	388050	500	93 억	236140	N	N	23	N	N
54	20240422	121227	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	710	2	8.60	15932428790	1774652	321.27	8500	9280	8500	10730	5790	8260	8978.20	1.26	119052	8913	8586	8293	7966	7673	8440	7820	94	2470	500	5940	10	1	18709437	1678	242.43	5.18	12	9.49	37.00	1730.00	15880	20230425	-43.51	7040	20231027	27.41	10230	-12.32	20240314	7770	15.44	20240412	15880	-43.51	20230425	7040	27.41	20231027	5.96	N	388050	500	93 억	236140	N	N	23	N	N
55	20240422	111229	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	650	2	7.87	15116326970	1683563	304.78	8500	9280	8500	10730	5790	8260	8979.22	1.26	115657	8913	8586	8293	7966	7673	8440	7820	94	2470	500	5940	10	1	18709437	1667	240.81	5.15	12	9.00	37.00	1730.00	15880	20230425	-43.89	7040	20231027	26.56	10230	-12.90	20240314	7770	14.67	20240412	15880	-43.89	20230425	7040	26.56	20231027	5.96	N	388050	500	93 억	236140	N	N	23	N	N
56	20240422	101230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9090	830	2	10.05	10297772140	1149011	208.01	8500	9200	8500	10730	5790	8260	8962.93	1.26	66041	8913	8586	8293	7966	7673	8440	7820	94	2470	500	5940	10	1	18709437	1701	245.68	5.25	12	6.14	37.00	1730.00	15880	20230425	-42.76	7040	20231027	29.12	10230	-11.14	20240314	7770	16.99	20240412	15880	-42.76	20230425	7040	29.12	20231027	5.96	N	388050	500	93 억	236140	N	N	23	N	N
57	20240422	091230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	740	2	8.96	3472160630	393107	71.16	8500	9060	8500	10730	5790	8260	8834.14	1.26	51463	8913	8586	8293	7966	7673	8440	7820	94	2470	500	5940	10	1	18709437	1684	243.24	5.20	12	2.10	37.00	1730.00	15880	20230425	-43.32	7040	20231027	27.84	10230	-12.02	20240314	7770	15.83	20240412	15880	-43.32	20230425	7040	27.84	20231027	5.96	N	388050	500	93 억	236140	N	N	23	N	N
58	20240419	161132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	-440	5	-5.06	4513403540	545349	67.77	8540	8620	8000	11310	6090	8700	8275.93	1.58	-62055	9086	8892	8616	8422	8146	8990	8520	94	2610	500	6260	10	1	18709437	1545	223.24	4.77	12	2.91	37.00	1730.00	15880	20230425	-47.98	7040	20231027	17.33	10230	-19.26	20240314	7770	6.31	20240412	15880	-47.98	20230425	7040	17.33	20231027	6.09	N	388050	500	93 억	295243	N	N	23	N	N
59	20240419	151140	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8300	-400	5	-4.60	4367621360	527756	65.58	8540	8620	8000	11310	6090	8700	8275.55	1.58	-64687	9086	8892	8616	8422	8146	8990	8520	94	2610	500	6260	10	1	18709437	1553	224.32	4.80	12	2.82	37.00	1730.00	15880	20230425	-47.73	7040	20231027	17.90	10230	-18.87	20240314	7770	6.82	20240412	15880	-47.73	20230425	7040	17.90	20231027	6.09	N	388050	500	93 억	295243	N	N	13	N	N
60	20240419	141132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8280	-420	5	-4.83	4150617480	501621	62.34	8540	8620	8000	11310	6090	8700	8274.11	1.58	-66088	9086	8892	8616	8422	8146	8990	8520	94	2610	500	6260	10	1	18709437	1549	223.78	4.79	12	2.68	37.00	1730.00	15880	20230425	-47.86	7040	20231027	17.61	10230	-19.06	20240314	7770	6.56	20240412	15880	-47.86	20230425	7040	17.61	20231027	6.09	N	388050	500	93 억	295243	N	N	13	N	N
61	20240419	131134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8250	-450	5	-5.17	3932188490	475225	59.06	8540	8620	8000	11310	6090	8700	8274.05	1.58	-66038	9086	8892	8616	8422	8146	8990	8520	94	2610	500	6260	10	1	18709437	1544	222.97	4.77	12	2.54	37.00	1730.00	15880	20230425	-48.05	7040	20231027	17.19	10230	-19.35	20240314	7770	6.18	20240412	15880	-48.05	20230425	7040	17.19	20231027	6.09	N	388050	500	93 억	295243	N	N	13	N	N
62	20240419	121127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	-590	5	-6.78	3525232900	425530	52.88	8540	8620	8000	11310	6090	8700	8283.99	1.58	-45868	9086	8892	8616	8422	8146	8990	8520	94	2610	500	6260	10	1	18709437	1517	219.19	4.69	12	2.27	37.00	1730.00	15880	20230425	-48.93	7040	20231027	15.20	10230	-20.72	20240314	7770	4.38	20240412	15880	-48.93	20230425	7040	15.20	20231027	6.09	N	388050	500	93 억	295243	N	N	13	N	N
63	20240419	111143	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8120	-580	5	-6.67	2605413040	311377	38.69	8540	8620	8070	11310	6090	8700	8367.01	1.58	-11923	9086	8892	8616	8422	8146	8990	8520	94	2610	500	6260	10	1	18709437	1519	219.46	4.69	12	1.66	37.00	1730.00	15880	20230425	-48.87	7040	20231027	15.34	10230	-20.63	20240314	7770	4.50	20240412	15880	-48.87	20230425	7040	15.34	20231027	6.09	N	388050	500	93 억	295243	N	N	13	N	N
64	20240419	101136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	-250	5	-2.87	1477752430	174503	21.69	8540	8620	8360	11310	6090	8700	8467.88	1.58	-8527	9086	8892	8616	8422	8146	8990	8520	94	2610	500	6260	10	1	18709437	1581	228.38	4.88	12	0.93	37.00	1730.00	15880	20230425	-46.79	7040	20231027	20.03	10230	-17.40	20240314	7770	8.75	20240412	15880	-46.79	20230425	7040	20.03	20231027	6.09	N	388050	500	93 억	295243	N	N	13	N	N
65	20240419	091128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	-230	5	-2.64	612413610	71722	8.91	8540	8620	8470	11310	6090	8700	8537.91	1.58	-3102	9086	8892	8616	8422	8146	8990	8520	94	2610	500	6260	10	1	18709437	1585	228.92	4.90	12	0.38	37.00	1730.00	15880	20230425	-46.66	7040	20231027	20.31	10230	-17.20	20240314	7770	9.01	20240412	15880	-46.66	20230425	7040	20.31	20231027	6.09	N	388050	500	93 억	295243	N	N	13	N	N
66	20240418	161129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	370	2	4.44	6815677750	788944	73.65	8400	8810	8340	10820	5840	8330	8639.40	0.62	173152	8796	8562	8406	8172	8016	8485	8095	94	2490	500	5990	10	1	18709437	1628	235.14	5.03	12	4.22	37.00	1730.00	15880	20230425	-45.21	7040	20231027	23.58	10230	-14.96	20240314	7770	11.97	20240412	15880	-45.21	20230425	7040	23.58	20231027	6.28	N	388050	500	93 억	116166	N	N	13	N	N
67	20240418	151126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	420	2	5.04	6358866620	736529	68.76	8400	8810	8340	10820	5840	8330	8634.14	0.62	152817	8796	8562	8406	8172	8016	8485	8095	94	2490	500	5990	10	1	18709437	1637	236.49	5.06	12	3.94	37.00	1730.00	15880	20230425	-44.90	7040	20231027	24.29	10230	-14.47	20240314	7770	12.61	20240412	15880	-44.90	20230425	7040	24.29	20231027	6.28	N	388050	500	93 억	116166	N	N	38	N	N
68	20240418	141135	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	360	2	4.32	5193070210	602950	56.29	8400	8730	8340	10820	5840	8330	8613.44	0.62	133919	8796	8562	8406	8172	8016	8485	8095	94	2490	500	5990	10	1	18709437	1626	234.86	5.02	12	3.22	37.00	1730.00	15880	20230425	-45.28	7040	20231027	23.44	10230	-15.05	20240314	7770	11.84	20240412	15880	-45.28	20230425	7040	23.44	20231027	6.28	N	388050	500	93 억	116166	N	N	38	N	N
69	20240418	131124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	300	2	3.60	4592357380	533721	49.82	8400	8730	8340	10820	5840	8330	8605.15	0.62	115542	8796	8562	8406	8172	8016	8485	8095	94	2490	500	5990	10	1	18709437	1615	233.24	4.99	12	2.85	37.00	1730.00	15880	20230425	-45.65	7040	20231027	22.59	10230	-15.64	20240314	7770	11.07	20240412	15880	-45.65	20230425	7040	22.59	20231027	6.28	N	388050	500	93 억	116166	N	N	38	N	N
70	20240418	121126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	350	2	4.20	4242148520	493287	46.05	8400	8730	8340	10820	5840	8330	8600.54	0.62	113481	8796	8562	8406	8172	8016	8485	8095	94	2490	500	5990	10	1	18709437	1624	234.59	5.02	12	2.64	37.00	1730.00	15880	20230425	-45.34	7040	20231027	23.30	10230	-15.15	20240314	7770	11.71	20240412	15880	-45.34	20230425	7040	23.30	20231027	6.28	N	388050	500	93 억	116166	N	N	38	N	N
71	20240418	111132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	300	2	3.60	3776903550	439532	41.03	8400	8730	8340	10820	5840	8330	8593.86	0.62	100585	8796	8562	8406	8172	8016	8485	8095	94	2490	500	5990	10	1	18709437	1615	233.24	4.99	12	2.35	37.00	1730.00	15880	20230425	-45.65	7040	20231027	22.59	10230	-15.64	20240314	7770	11.07	20240412	15880	-45.65	20230425	7040	22.59	20231027	6.28	N	388050	500	93 억	116166	N	N	38	N	N
72	20240418	101127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	290	2	3.48	2771642530	323288	30.18	8400	8730	8340	10820	5840	8330	8574.36	0.62	69367	8796	8562	8406	8172	8016	8485	8095	94	2490	500	5990	10	1	18709437	1613	232.97	4.98	12	1.73	37.00	1730.00	15880	20230425	-45.72	7040	20231027	22.44	10230	-15.74	20240314	7770	10.94	20240412	15880	-45.72	20230425	7040	22.44	20231027	6.28	N	388050	500	93 억	116166	N	N	38	N	N
73	20240418	091124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8440	110	2	1.32	697666850	82621	7.71	8400	8570	8340	10820	5840	8330	8446.18	0.62	17532	8796	8562	8406	8172	8016	8485	8095	94	2490	500	5990	10	1	18709437	1579	228.11	4.88	12	0.44	37.00	1730.00	15880	20230425	-46.85	7040	20231027	19.89	10230	-17.50	20240314	7770	8.62	20240412	15880	-46.85	20230425	7040	19.89	20231027	6.28	N	388050	500	93 억	116166	N	N	38	N	N
74	20240417	161114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-260	5	-3.03	8905714370	1061288	9.23	8340	8640	8250	11160	6020	8590	8391.60	0.15	93867	10196	9392	8646	7842	7096	9795	8245	94	2570	500	6180	10	1	18709437	1558	225.14	4.82	12	5.67	37.00	1730.00	15880	20230425	-47.54	7040	20231027	18.32	10230	-18.57	20240314	7770	7.21	20240412	15880	-47.54	20230425	7040	18.32	20231027	6.20	N	388050	500	93 억	27683	N	N	38	N	N
75	20240417	151133	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8350	-240	5	-2.79	8541609900	1017542	8.85	8340	8640	8250	11160	6020	8590	8394.22	0.15	83332	10196	9392	8646	7842	7096	9795	8245	94	2570	500	6180	10	1	18709437	1562	225.68	4.83	12	5.44	37.00	1730.00	15880	20230425	-47.42	7040	20231027	18.61	10230	-18.38	20240314	7770	7.46	20240412	15880	-47.42	20230425	7040	18.61	20231027	6.20	N	388050	500	93 억	27683	N	N	30	N	N
76	20240417	141130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	-190	5	-2.21	8080383900	962635	8.37	8340	8640	8250	11160	6020	8590	8393.88	0.15	80246	10196	9392	8646	7842	7096	9795	8245	94	2570	500	6180	10	1	18709437	1572	227.03	4.86	12	5.15	37.00	1730.00	15880	20230425	-47.10	7040	20231027	19.32	10230	-17.89	20240314	7770	8.11	20240412	15880	-47.10	20230425	7040	19.32	20231027	6.20	N	388050	500	93 억	27683	N	N	30	N	N
77	20240417	131131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8310	-280	5	-3.26	7164867600	854117	7.42	8340	8640	8250	11160	6020	8590	8388.46	0.15	77312	10196	9392	8646	7842	7096	9795	8245	94	2570	500	6180	10	1	18709437	1555	224.59	4.80	12	4.57	37.00	1730.00	15880	20230425	-47.67	7040	20231027	18.04	10230	-18.77	20240314	7770	6.95	20240412	15880	-47.67	20230425	7040	18.04	20231027	6.20	N	388050	500	93 억	27683	N	N	30	N	N
78	20240417	121131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8330	-260	5	-3.03	6203016260	738222	6.42	8340	8640	8310	11160	6020	8590	8402.47	0.15	84418	10196	9392	8646	7842	7096	9795	8245	94	2570	500	6180	10	1	18709437	1558	225.14	4.82	12	3.95	37.00	1730.00	15880	20230425	-47.54	7040	20231027	18.32	10230	-18.57	20240314	7770	7.21	20240412	15880	-47.54	20230425	7040	18.32	20231027	6.20	N	388050	500	93 억	27683	N	N	30	N	N
79	20240417	111136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8370	-220	5	-2.56	5822773680	692749	6.02	8340	8640	8310	11160	6020	8590	8405.13	0.15	86742	10196	9392	8646	7842	7096	9795	8245	94	2570	500	6180	10	1	18709437	1566	226.22	4.84	12	3.70	37.00	1730.00	15880	20230425	-47.29	7040	20231027	18.89	10230	-18.18	20240314	7770	7.72	20240412	15880	-47.29	20230425	7040	18.89	20231027	6.20	N	388050	500	93 억	27683	N	N	30	N	N
80	20240417	101125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	-200	5	-2.33	4828426320	574301	4.99	8340	8640	8310	11160	6020	8590	8407.26	0.15	78871	10196	9392	8646	7842	7096	9795	8245	94	2570	500	6180	10	1	18709437	1570	226.76	4.85	12	3.07	37.00	1730.00	15880	20230425	-47.17	7040	20231027	19.18	10230	-17.99	20240314	7770	7.98	20240412	15880	-47.17	20230425	7040	19.18	20231027	6.20	N	388050	500	93 억	27683	N	N	30	N	N
81	20240417	091121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8410	-180	5	-2.10	1893222790	226067	1.97	8340	8500	8310	11160	6020	8590	8373.94	0.15	54767	10196	9392	8646	7842	7096	9795	8245	94	2570	500	6180	10	1	18709437	1573	227.30	4.86	12	1.21	37.00	1730.00	15880	20230425	-47.04	7040	20231027	19.46	10230	-17.79	20240314	7770	8.24	20240412	15880	-47.04	20230425	7040	19.46	20231027	6.20	N	388050	500	93 억	27683	N	N	30	N	N
82	20240416	161127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	500	2	6.18	101731508600	11300057	8538.40	7950	9450	7900	10510	5670	8090	9004.85	0.32	-35122	8436	8262	8126	7952	7816	8195	7885	94	2420	500	5820	10	1	18709437	1607	232.16	4.97	12	60.40	37.00	1730.00	15880	20230425	-45.91	7040	20231027	22.02	10230	-16.03	20240314	7770	10.55	20240412	15880	-45.91	20230425	7040	22.02	20231027	6.42	N	388050	500	93 억	59690	N	N	30	N	N
83	20240416	151125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	640	2	7.91	99194969720	11005685	8315.97	7950	9450	7900	10510	5670	8090	9013.10	0.32	-30548	8436	8262	8126	7952	7816	8195	7885	94	2420	500	5820	10	1	18709437	1633	235.95	5.05	12	58.82	37.00	1730.00	15880	20230425	-45.03	7040	20231027	24.01	10230	-14.66	20240314	7770	12.36	20240412	15880	-45.03	20230425	7040	24.01	20231027	6.42	N	388050	500	93 억	59690	N	N	19	N	N
84	20240416	141127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	760	2	9.39	77627530710	8545809	6457.27	7950	9450	7900	10510	5670	8090	9083.74	0.32	-49226	8436	8262	8126	7952	7816	8195	7885	94	2420	500	5820	10	1	18709437	1656	239.19	5.12	12	45.68	37.00	1730.00	15880	20230425	-44.27	7040	20231027	25.71	10230	-13.49	20240314	7770	13.90	20240412	15880	-44.27	20230425	7040	25.71	20231027	6.42	N	388050	500	93 억	59690	N	N	19	N	N
85	20240416	131122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	-70	5	-0.87	1135955330	140791	106.38	7950	8300	7900	10510	5670	8090	8068.33	0.32	4602	8436	8262	8126	7952	7816	8195	7885	94	2420	500	5820	10	1	18709437	1500	216.76	4.64	12	0.75	37.00	1730.00	15880	20230425	-49.50	7040	20231027	13.92	10230	-21.60	20240314	7770	3.22	20240412	15880	-49.50	20230425	7040	13.92	20231027	6.42	N	388050	500	93 억	59690	N	N	19	N	N
86	20240416	121126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	-20	5	-0.25	1035430670	128272	96.92	7950	8300	7900	10510	5670	8090	8072.10	0.32	6192	8436	8262	8126	7952	7816	8195	7885	94	2420	500	5820	10	1	18709437	1510	218.11	4.66	12	0.69	37.00	1730.00	15880	20230425	-49.18	7040	20231027	14.63	10230	-21.11	20240314	7770	3.86	20240412	15880	-49.18	20230425	7040	14.63	20231027	6.42	N	388050	500	93 억	59690	N	N	19	N	N
87	20240416	111120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	-20	5	-0.25	914551510	113269	85.59	7950	8300	7900	10510	5670	8090	8074.11	0.32	2704	8436	8262	8126	7952	7816	8195	7885	94	2420	500	5820	10	1	18709437	1510	218.11	4.66	12	0.61	37.00	1730.00	15880	20230425	-49.18	7040	20231027	14.63	10230	-21.11	20240314	7770	3.86	20240412	15880	-49.18	20230425	7040	14.63	20231027	6.42	N	388050	500	93 억	59690	N	N	19	N	N
88	20240416	101112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8100	10	2	0.12	724536360	89750	67.82	7950	8300	7900	10510	5670	8090	8072.76	0.32	-1125	8436	8262	8126	7952	7816	8195	7885	94	2420	500	5820	10	1	18709437	1515	218.92	4.68	12	0.48	37.00	1730.00	15880	20230425	-48.99	7040	20231027	15.06	10230	-20.82	20240314	7770	4.25	20240412	15880	-48.99	20230425	7040	15.06	20231027	6.42	N	388050	500	93 억	59690	N	N	19	N	N
89	20240416	091112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-170	5	-2.10	98927020	12425	9.39	7950	8060	7900	10510	5670	8090	7958.22	0.32	820	8436	8262	8126	7952	7816	8195	7885	94	2420	500	5820	10	1	18709437	1482	214.05	4.58	12	0.07	37.00	1730.00	15880	20230425	-50.13	7040	20231027	12.50	10230	-22.58	20240314	7770	1.93	20240412	15880	-50.13	20230425	7040	12.50	20231027	6.42	N	388050	500	93 억	59690	N	N	19	N	N
90	20240415	161110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	-230	5	-2.76	1042767150	129116	33.12	8150	8300	7990	10810	5830	8320	8076.15	0.37	-12119	9033	8676	8223	7866	7413	8855	8045	94	2490	500	5990	10	1	18709437	1514	218.65	4.68	12	0.69	37.00	1730.00	15880	20230425	-49.06	7040	20231027	14.91	10230	-20.92	20240314	7770	4.12	20240412	15880	-49.06	20230425	7040	14.91	20231027	6.58	N	388050	500	93 억	69898	N	N	19	N	N
91	20240415	151116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	-250	5	-3.00	1006469200	124627	31.97	8150	8300	7990	10810	5830	8320	8075.85	0.37	-11389	9033	8676	8223	7866	7413	8855	8045	94	2490	500	5990	10	1	18709437	1510	218.11	4.66	12	0.67	37.00	1730.00	15880	20230425	-49.18	7040	20231027	14.63	10230	-21.11	20240314	7770	3.86	20240412	15880	-49.18	20230425	7040	14.63	20231027	6.58	N	388050	500	93 억	69898	N	N	19	N	N
92	20240415	141109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8100	-220	5	-2.64	801915660	99297	25.47	8150	8300	7990	10810	5830	8320	8075.93	0.37	-12579	9033	8676	8223	7866	7413	8855	8045	94	2490	500	5990	10	1	18709437	1515	218.92	4.68	12	0.53	37.00	1730.00	15880	20230425	-48.99	7040	20231027	15.06	10230	-20.82	20240314	7770	4.25	20240412	15880	-48.99	20230425	7040	15.06	20231027	6.58	N	388050	500	93 억	69898	N	N	19	N	N
93	20240415	131055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8120	-200	5	-2.40	708716700	87805	22.52	8150	8300	7990	10810	5830	8320	8071.48	0.37	-9785	9033	8676	8223	7866	7413	8855	8045	94	2490	500	5990	10	1	18709437	1519	219.46	4.69	12	0.47	37.00	1730.00	15880	20230425	-48.87	7040	20231027	15.34	10230	-20.63	20240314	7770	4.50	20240412	15880	-48.87	20230425	7040	15.34	20231027	6.58	N	388050	500	93 억	69898	N	N	19	N	N
94	20240415	121113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	-260	5	-3.12	631218550	78238	20.07	8150	8300	7990	10810	5830	8320	8067.93	0.37	-7405	9033	8676	8223	7866	7413	8855	8045	94	2490	500	5990	10	1	18709437	1508	217.84	4.66	12	0.42	37.00	1730.00	15880	20230425	-49.24	7040	20231027	14.49	10230	-21.21	20240314	7770	3.73	20240412	15880	-49.24	20230425	7040	14.49	20231027	6.58	N	388050	500	93 억	69898	N	N	19	N	N
95	20240415	111112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	-230	5	-2.76	553402030	68589	17.60	8150	8300	7990	10810	5830	8320	8068.38	0.37	-2375	9033	8676	8223	7866	7413	8855	8045	94	2490	500	5990	10	1	18709437	1514	218.65	4.68	12	0.37	37.00	1730.00	15880	20230425	-49.06	7040	20231027	14.91	10230	-20.92	20240314	7770	4.12	20240412	15880	-49.06	20230425	7040	14.91	20231027	6.58	N	388050	500	93 억	69898	N	N	19	N	N
96	20240415	101105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8070	-250	5	-3.00	404710230	50146	12.86	8150	8300	7990	10810	5830	8320	8070.64	0.37	-2284	9033	8676	8223	7866	7413	8855	8045	94	2490	500	5990	10	1	18709437	1510	218.11	4.66	12	0.27	37.00	1730.00	15880	20230425	-49.18	7040	20231027	14.63	10230	-21.11	20240314	7770	3.86	20240412	15880	-49.18	20230425	7040	14.63	20231027	6.58	N	388050	500	93 억	69898	N	N	19	N	N
97	20240415	091113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8160	-160	5	-1.92	83329880	10231	2.62	8150	8300	8100	10810	5830	8320	8144.84	0.37	-945	9033	8676	8223	7866	7413	8855	8045	94	2490	500	5990	10	1	18709437	1527	220.54	4.72	12	0.05	37.00	1730.00	15880	20230425	-48.61	7040	20231027	15.91	10230	-20.23	20240314	7770	5.02	20240412	15880	-48.61	20230425	7040	15.91	20231027	6.58	N	388050	500	93 억	69898	N	N	19	N	N
98	20240412	161103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8320	360	2	4.52	3195940510	388506	92.40	7970	8580	7770	10340	5580	7960	8226.02	0.15	44318	8700	8330	8130	7760	7560	8230	7660	94	2380	500	5730	10	1	18709437	1557	224.86	4.81	12	2.08	37.00	1730.00	15880	20230425	-47.61	7040	20231027	18.18	10230	-18.67	20240314	7770	7.08	20240412	15880	-47.61	20230425	7040	18.18	20231027	6.61	N	388050	500	93 억	27992	N	N	19	N	N
99	20240412	151108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8340	380	2	4.77	3064102390	372627	88.63	7970	8580	7770	10340	5580	7960	8222.97	0.15	39765	8700	8330	8130	7760	7560	8230	7660	94	2380	500	5730	10	1	18709437	1560	225.41	4.82	12	1.99	37.00	1730.00	15880	20230425	-47.48	7040	20231027	18.47	10230	-18.48	20240314	7770	7.34	20240412	15880	-47.48	20230425	7040	18.47	20231027	6.61	N	388050	500	93 억	27992	N	N	44	N	N
100	20240412	141104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8360	400	2	5.03	2635405220	321278	76.41	7970	8580	7770	10340	5580	7960	8202.88	0.15	30062	8700	8330	8130	7760	7560	8230	7660	94	2380	500	5730	10	1	18709437	1564	225.95	4.83	12	1.72	37.00	1730.00	15880	20230425	-47.36	7040	20231027	18.75	10230	-18.28	20240314	7770	7.59	20240412	15880	-47.36	20230425	7040	18.75	20231027	6.61	N	388050	500	93 억	27992	N	N	44	N	N
101	20240412	131053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	440	2	5.53	2231115330	272737	64.87	7970	8580	7770	10340	5580	7960	8180.46	0.15	19510	8700	8330	8130	7760	7560	8230	7660	94	2380	500	5730	10	1	18709437	1572	227.03	4.86	12	1.46	37.00	1730.00	15880	20230425	-47.10	7040	20231027	19.32	10230	-17.89	20240314	7770	8.11	20240412	15880	-47.10	20230425	7040	19.32	20231027	6.61	N	388050	500	93 억	27992	N	N	44	N	N
102	20240412	121059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8170	210	2	2.64	981658510	123364	29.34	7970	8200	7770	10340	5580	7960	7957.41	0.15	-3573	8700	8330	8130	7760	7560	8230	7660	94	2380	500	5730	10	1	18709437	1529	220.81	4.72	12	0.66	37.00	1730.00	15880	20230425	-48.55	7040	20231027	16.05	10230	-20.14	20240314	7770	5.15	20240412	15880	-48.55	20230425	7040	16.05	20231027	6.61	N	388050	500	93 억	27992	N	N	44	N	N
103	20240412	111058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	60	2	0.75	738962570	93335	22.20	7970	8060	7770	10340	5580	7960	7917.31	0.15	-1159	8700	8330	8130	7760	7560	8230	7660	94	2380	500	5730	10	1	18709437	1500	216.76	4.64	12	0.50	37.00	1730.00	15880	20230425	-49.50	7040	20231027	13.92	10230	-21.60	20240314	7770	3.22	20240412	15880	-49.50	20230425	7040	13.92	20231027	6.61	N	388050	500	93 억	27992	N	N	44	N	N
104	20240412	101100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	0	3	0.00	576541900	73051	17.37	7970	8040	7770	10340	5580	7960	7892.32	0.15	497	8700	8330	8130	7760	7560	8230	7660	94	2380	500	5730	10	1	18709437	1489	215.14	4.60	12	0.39	37.00	1730.00	15880	20230425	-49.87	7040	20231027	13.07	10230	-22.19	20240314	7770	2.45	20240412	15880	-49.87	20230425	7040	13.07	20231027	6.61	N	388050	500	93 억	27992	N	N	44	N	N
105	20240412	091101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7830	-130	5	-1.63	204590590	25971	6.18	7970	8040	7770	10340	5580	7960	7877.66	0.15	3388	8700	8330	8130	7760	7560	8230	7660	94	2380	500	5730	10	1	18709437	1465	211.62	4.53	12	0.14	37.00	1730.00	15880	20230425	-50.69	7040	20231027	11.22	10230	-23.46	20240314	7770	0.77	20240412	15880	-50.69	20230425	7040	11.22	20231027	6.61	N	388050	500	93 억	27992	N	N	44	N	N
106	20240411	161057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-780	5	-8.92	3375408830	416609	230.77	8500	8500	7930	11360	6120	8740	8102.29	0.25	-18548	9080	8910	8810	8640	8540	8860	8590	94	2620	500	6290	10	1	18709437	1489	215.14	4.60	12	2.23	37.00	1730.00	15880	20230425	-49.87	7040	20231027	13.07	10230	-22.19	20240314	7930	0.38	20240411	15880	-49.87	20230425	7040	13.07	20231027	6.77	N	388050	500	93 억	46982	N	N	44	N	N
107	20240411	151059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	-750	5	-8.58	3201345820	394750	218.66	8500	8500	7930	11360	6120	8740	8109.64	0.25	-17428	9080	8910	8810	8640	8540	8860	8590	94	2620	500	6290	10	1	18709437	1495	215.95	4.62	12	2.11	37.00	1730.00	15880	20230425	-49.69	7040	20231027	13.49	10230	-21.90	20240314	7930	0.76	20240411	15880	-49.69	20230425	7040	13.49	20231027	6.77	N	388050	500	93 억	46982	N	N	52	N	N
108	20240411	141057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8030	-710	5	-8.12	3002616550	369923	204.91	8500	8500	7930	11360	6120	8740	8116.70	0.25	-16299	9080	8910	8810	8640	8540	8860	8590	94	2620	500	6290	10	1	18709437	1502	217.03	4.64	12	1.98	37.00	1730.00	15880	20230425	-49.43	7040	20231027	14.06	10230	-21.51	20240314	7930	1.26	20240411	15880	-49.43	20230425	7040	14.06	20231027	6.77	N	388050	500	93 억	46982	N	N	52	N	N
109	20240411	131043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	-730	5	-8.35	2803552040	345072	191.14	8500	8500	7930	11360	6120	8740	8124.36	0.25	-15289	9080	8910	8810	8640	8540	8860	8590	94	2620	500	6290	10	1	18709437	1499	216.49	4.63	12	1.84	37.00	1730.00	15880	20230425	-49.56	7040	20231027	13.78	10230	-21.70	20240314	7930	1.01	20240411	15880	-49.56	20230425	7040	13.78	20231027	6.77	N	388050	500	93 억	46982	N	N	52	N	N
110	20240411	121059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8030	-710	5	-8.12	2611518280	321142	177.89	8500	8500	7930	11360	6120	8740	8131.78	0.25	-15281	9080	8910	8810	8640	8540	8860	8590	94	2620	500	6290	10	1	18709437	1502	217.03	4.64	12	1.72	37.00	1730.00	15880	20230425	-49.43	7040	20231027	14.06	10230	-21.51	20240314	7930	1.26	20240411	15880	-49.43	20230425	7040	14.06	20231027	6.77	N	388050	500	93 억	46982	N	N	52	N	N
111	20240411	111048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8100	-640	5	-7.32	2301428990	282343	156.40	8500	8500	7970	11360	6120	8740	8150.97	0.25	-16128	9080	8910	8810	8640	8540	8860	8590	94	2620	500	6290	10	1	18709437	1515	218.92	4.68	12	1.51	37.00	1730.00	15880	20230425	-48.99	7040	20231027	15.06	10230	-20.82	20240314	7960	1.76	20240102	15880	-48.99	20230425	7040	15.06	20231027	6.77	N	388050	500	93 억	46982	N	N	52	N	N
112	20240411	101054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8010	-730	5	-8.35	1988085670	243342	134.79	8500	8500	7970	11360	6120	8740	8169.68	0.25	-13615	9080	8910	8810	8640	8540	8860	8590	94	2620	500	6290	10	1	18709437	1499	216.49	4.63	12	1.30	37.00	1730.00	15880	20230425	-49.56	7040	20231027	13.78	10230	-21.70	20240314	7960	0.63	20240102	15880	-49.56	20230425	7040	13.78	20231027	6.77	N	388050	500	93 억	46982	N	N	52	N	N
113	20240411	091054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	-480	5	-5.49	773395340	93819	51.97	8500	8500	8050	11360	6120	8740	8242.94	0.25	-15341	9080	8910	8810	8640	8540	8860	8590	94	2620	500	6290	10	1	18709437	1545	223.24	4.77	12	0.50	37.00	1730.00	15880	20230425	-47.98	7040	20231027	17.33	10230	-19.26	20240314	7960	3.77	20240102	15880	-47.98	20230425	7040	17.33	20231027	6.77	N	388050	500	93 억	46982	N	N	52	N	N
114	20240409	161037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8740	-120	5	-1.35	1562857090	177690	60.98	8790	8980	8710	11510	6210	8860	8795.50	0.38	-23543	9446	9152	8986	8692	8526	9070	8610	94	2650	500	6370	10	1	18709437	1635	236.22	5.05	12	0.95	37.00	1730.00	15880	20230425	-44.96	7040	20231027	24.15	10230	-14.57	20240314	7960	9.80	20240102	15880	-44.96	20230425	7040	24.15	20231027	6.61	N	388050	500	93 억	70525	N	N	52	N	N
115	20240409	151041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	-140	5	-1.58	1431728080	162668	55.83	8790	8980	8720	11510	6210	8860	8801.48	0.38	-21837	9446	9152	8986	8692	8526	9070	8610	94	2650	500	6370	10	1	18709437	1631	235.68	5.04	12	0.87	37.00	1730.00	15880	20230425	-45.09	7040	20231027	23.86	10230	-14.76	20240314	7960	9.55	20240102	15880	-45.09	20230425	7040	23.86	20231027	6.61	N	388050	500	93 억	70525	N	N	0	N	N
116	20240409	141046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	-40	5	-0.45	1241147750	140887	48.35	8790	8980	8720	11510	6210	8860	8809.47	0.38	-19047	9446	9152	8986	8692	8526	9070	8610	94	2650	500	6370	10	1	18709437	1650	238.38	5.10	12	0.75	37.00	1730.00	15880	20230425	-44.46	7040	20231027	25.28	10230	-13.78	20240314	7960	10.80	20240102	15880	-44.46	20230425	7040	25.28	20231027	6.61	N	388050	500	93 억	70525	N	N	0	N	N
117	20240409	131039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	-100	5	-1.13	1162625520	131920	45.28	8790	8980	8720	11510	6210	8860	8813.06	0.38	-19676	9446	9152	8986	8692	8526	9070	8610	94	2650	500	6370	10	1	18709437	1639	236.76	5.06	12	0.71	37.00	1730.00	15880	20230425	-44.84	7040	20231027	24.43	10230	-14.37	20240314	7960	10.05	20240102	15880	-44.84	20230425	7040	24.43	20231027	6.61	N	388050	500	93 억	70525	N	N	0	N	N
118	20240409	121045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	-140	5	-1.58	1065499460	120800	41.46	8790	8980	8720	11510	6210	8860	8820.31	0.38	-20059	9446	9152	8986	8692	8526	9070	8610	94	2650	500	6370	10	1	18709437	1631	235.68	5.04	12	0.65	37.00	1730.00	15880	20230425	-45.09	7040	20231027	23.86	10230	-14.76	20240314	7960	9.55	20240102	15880	-45.09	20230425	7040	23.86	20231027	6.61	N	388050	500	93 억	70525	N	N	0	N	N
119	20240409	111041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	-80	5	-0.90	937239530	106135	36.43	8790	8980	8750	11510	6210	8860	8830.59	0.38	-17838	9446	9152	8986	8692	8526	9070	8610	94	2650	500	6370	10	1	18709437	1643	237.30	5.08	12	0.57	37.00	1730.00	15880	20230425	-44.71	7040	20231027	24.72	10230	-14.17	20240314	7960	10.30	20240102	15880	-44.71	20230425	7040	24.72	20231027	6.61	N	388050	500	93 억	70525	N	N	0	N	N
120	20240409	101035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	-20	5	-0.23	558424010	63066	21.64	8790	8980	8780	11510	6210	8860	8854.58	0.38	919	9446	9152	8986	8692	8526	9070	8610	94	2650	500	6370	10	1	18709437	1654	238.92	5.11	12	0.34	37.00	1730.00	15880	20230425	-44.33	7040	20231027	25.57	10230	-13.59	20240314	7960	11.06	20240102	15880	-44.33	20230425	7040	25.57	20231027	6.61	N	388050	500	93 억	70525	N	N	0	N	N
121	20240409	091055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8900	40	2	0.45	234882880	26617	9.14	8790	8920	8780	11510	6210	8860	8824.34	0.38	3443	9446	9152	8986	8692	8526	9070	8610	94	2650	500	6370	10	1	18709437	1665	240.54	5.14	12	0.14	37.00	1730.00	15880	20230425	-43.95	7040	20231027	26.42	10230	-13.00	20240314	7960	11.81	20240102	15880	-43.95	20230425	7040	26.42	20231027	6.61	N	388050	500	93 억	70525	N	N	0	N	N
122	20240408	161034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	-420	5	-4.53	2557850360	284558	33.16	9280	9280	8820	12060	6500	9280	8988.68	0.54	-30938	9946	9612	9216	8882	8486	9780	9050	94	2780	500	6680	10	1	18709437	1658	239.46	5.12	12	1.52	37.00	1730.00	15880	20230425	-44.21	7040	20231027	25.85	10230	-13.39	20240314	7960	11.31	20240102	15880	-44.21	20230425	7040	25.85	20231027	6.66	N	388050	500	93 억	100881	N	N	3	N	N
123	20240408	151043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	-440	5	-4.74	2397407000	266411	31.05	9280	9280	8820	12060	6500	9280	8998.65	0.54	-30081	9946	9612	9216	8882	8486	9780	9050	94	2780	500	6680	10	1	18709437	1654	238.92	5.11	12	1.42	37.00	1730.00	15880	20230425	-44.33	7040	20231027	25.57	10230	-13.59	20240314	7960	11.06	20240102	15880	-44.33	20230425	7040	25.57	20231027	6.66	N	388050	500	93 억	100881	N	N	3	N	N
124	20240408	141041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8940	-340	5	-3.66	1970583750	218228	25.43	9280	9280	8870	12060	6500	9280	9029.65	0.54	-26596	9946	9612	9216	8882	8486	9780	9050	94	2780	500	6680	10	1	18709437	1673	241.62	5.17	12	1.17	37.00	1730.00	15880	20230425	-43.70	7040	20231027	26.99	10230	-12.61	20240314	7960	12.31	20240102	15880	-43.70	20230425	7040	26.99	20231027	6.66	N	388050	500	93 억	100881	N	N	3	N	N
125	20240408	131035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	-260	5	-2.80	1673329110	184889	21.55	9280	9280	8950	12060	6500	9280	9050.15	0.54	-26146	9946	9612	9216	8882	8486	9780	9050	94	2780	500	6680	10	1	18709437	1688	243.78	5.21	12	0.99	37.00	1730.00	15880	20230425	-43.20	7040	20231027	28.12	10230	-11.83	20240314	7960	13.32	20240102	15880	-43.20	20230425	7040	28.12	20231027	6.66	N	388050	500	93 억	100881	N	N	3	N	N
126	20240408	121043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	-270	5	-2.91	1418776600	156538	18.24	9280	9280	8960	12060	6500	9280	9063.13	0.54	-26343	9946	9612	9216	8882	8486	9780	9050	94	2780	500	6680	10	1	18709437	1686	243.51	5.21	12	0.84	37.00	1730.00	15880	20230425	-43.26	7040	20231027	27.98	10230	-11.93	20240314	7960	13.19	20240102	15880	-43.26	20230425	7040	27.98	20231027	6.66	N	388050	500	93 억	100881	N	N	3	N	N
127	20240408	111044	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	-260	5	-2.80	1190490660	131173	15.29	9280	9280	9000	12060	6500	9280	9075.35	0.54	-26702	9946	9612	9216	8882	8486	9780	9050	94	2780	500	6680	10	1	18709437	1688	243.78	5.21	12	0.70	37.00	1730.00	15880	20230425	-43.20	7040	20231027	28.12	10230	-11.83	20240314	7960	13.32	20240102	15880	-43.20	20230425	7040	28.12	20231027	6.66	N	388050	500	93 억	100881	N	N	3	N	N
128	20240408	101031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	-210	5	-2.26	864299430	95090	11.08	9280	9280	9010	12060	6500	9280	9088.79	0.54	-14506	9946	9612	9216	8882	8486	9780	9050	94	2780	500	6680	10	1	18709437	1697	245.14	5.24	12	0.51	37.00	1730.00	15880	20230425	-42.88	7040	20231027	28.84	10230	-11.34	20240314	7960	13.94	20240102	15880	-42.88	20230425	7040	28.84	20231027	6.66	N	388050	500	93 억	100881	N	N	3	N	N
129	20240408	091043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9080	-200	5	-2.16	369636920	40512	4.72	9280	9280	9030	12060	6500	9280	9123.20	0.54	-10937	9946	9612	9216	8882	8486	9780	9050	94	2780	500	6680	10	1	18709437	1699	245.41	5.25	12	0.22	37.00	1730.00	15880	20230425	-42.82	7040	20231027	28.98	10230	-11.24	20240314	7960	14.07	20240102	15880	-42.82	20230425	7040	28.98	20231027	6.66	N	388050	500	93 억	100881	N	N	3	N	N
130	20240405	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9280	180	2	1.98	7877322240	850017	26.33	8900	9550	8820	11830	6370	9100	9267.25	0.26	53213	9860	9480	9150	8770	8440	9670	8960	94	2730	500	6550	10	1	18709437	1736	250.81	5.36	12	4.54	37.00	1730.00	15880	20230425	-41.56	7040	20231027	31.82	10230	-9.29	20240314	7960	16.58	20240102	15880	-41.56	20230425	7040	31.82	20231027	6.70	N	388050	500	93 억	47816	N	N	3	N	N
131	20240405	151034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9210	110	2	1.21	7655451900	826038	25.59	8900	9550	8820	11830	6370	9100	9267.68	0.26	53595	9860	9480	9150	8770	8440	9670	8960	94	2730	500	6550	10	1	18709437	1723	248.92	5.32	12	4.42	37.00	1730.00	15880	20230425	-42.00	7040	20231027	30.82	10230	-9.97	20240314	7960	15.70	20240102	15880	-42.00	20230425	7040	30.82	20231027	6.70	N	388050	500	93 억	47816	N	N	64	N	N
132	20240405	141032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9270	170	2	1.87	7153574850	771554	23.90	8900	9550	8820	11830	6370	9100	9271.65	0.26	51224	9860	9480	9150	8770	8440	9670	8960	94	2730	500	6550	10	1	18709437	1734	250.54	5.36	12	4.12	37.00	1730.00	15880	20230425	-41.62	7040	20231027	31.68	10230	-9.38	20240314	7960	16.46	20240102	15880	-41.62	20230425	7040	31.68	20231027	6.70	N	388050	500	93 억	47816	N	N	64	N	N
133	20240405	131028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9350	250	2	2.75	6385534500	689034	21.34	8900	9550	8820	11830	6370	9100	9267.38	0.26	42622	9860	9480	9150	8770	8440	9670	8960	94	2730	500	6550	10	1	18709437	1749	252.70	5.40	12	3.68	37.00	1730.00	15880	20230425	-41.12	7040	20231027	32.81	10230	-8.60	20240314	7960	17.46	20240102	15880	-41.12	20230425	7040	32.81	20231027	6.70	N	388050	500	93 억	47816	N	N	64	N	N
134	20240405	121032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9280	180	2	1.98	2951956880	324255	10.04	8900	9300	8820	11830	6370	9100	9103.81	0.26	11551	9860	9480	9150	8770	8440	9670	8960	94	2730	500	6550	10	1	18709437	1736	250.81	5.36	12	1.73	37.00	1730.00	15880	20230425	-41.56	7040	20231027	31.82	10230	-9.29	20240314	7960	16.58	20240102	15880	-41.56	20230425	7040	31.82	20231027	6.70	N	388050	500	93 억	47816	N	N	64	N	N
135	20240405	111041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9140	40	2	0.44	2365009100	260339	8.06	8900	9260	8820	11830	6370	9100	9084.34	0.26	12882	9860	9480	9150	8770	8440	9670	8960	94	2730	500	6550	10	1	18709437	1710	247.03	5.28	12	1.39	37.00	1730.00	15880	20230425	-42.44	7040	20231027	29.83	10230	-10.65	20240314	7960	14.82	20240102	15880	-42.44	20230425	7040	29.83	20231027	6.70	N	388050	500	93 억	47816	N	N	64	N	N
136	20240405	100906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9040	-60	5	-0.66	1062513470	117672	3.65	8900	9180	8820	11830	6370	9100	9029.44	0.26	6223	9860	9480	9150	8770	8440	9670	8960	94	2730	500	6550	10	1	18709437	1691	244.32	5.23	12	0.63	37.00	1730.00	15880	20230425	-43.07	7040	20231027	28.41	10230	-11.63	20240314	7960	13.57	20240102	15880	-43.07	20230425	7040	28.41	20231027	6.70	N	388050	500	93 억	47816	N	N	64	N	N
137	20240405	091020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8950	-150	5	-1.65	320935290	36078	1.12	8900	8980	8820	11830	6370	9100	8895.52	0.26	10064	9860	9480	9150	8770	8440	9670	8960	94	2730	500	6550	10	1	18709437	1674	241.89	5.17	12	0.19	37.00	1730.00	15880	20230425	-43.64	7040	20231027	27.13	10230	-12.51	20240314	7960	12.44	20240102	15880	-43.64	20230425	7040	27.13	20231027	6.70	N	388050	500	93 억	47816	N	N	64	N	N
138	20240404	161016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9100	360	2	4.12	29878219070	3218002	2415.07	8820	9530	8820	11360	6120	8740	9284.78	0.46	-30968	9006	8872	8796	8662	8586	8835	8625	94	2620	500	6290	10	1	18709437	1703	245.95	5.26	12	17.20	37.00	1730.00	15880	20230425	-42.70	7040	20231027	29.26	10230	-11.05	20240314	7960	14.32	20240102	15880	-42.70	20230425	7040	29.26	20231027	6.95	N	388050	500	93 억	86817	N	N	64	N	N
139	20240404	151015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9010	270	2	3.09	29442711680	3169950	2379.00	8820	9530	8820	11360	6120	8740	9288.07	0.46	-30319	9006	8872	8796	8662	8586	8835	8625	94	2620	500	6290	10	1	18709437	1686	243.51	5.21	12	16.94	37.00	1730.00	15880	20230425	-43.26	7040	20231027	27.98	10230	-11.93	20240314	7960	13.19	20240102	15880	-43.26	20230425	7040	27.98	20231027	6.95	N	388050	500	93 억	86817	N	N	3	N	N
140	20240404	141023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8830	90	2	1.03	28895784420	3108608	2332.97	8820	9530	8820	11360	6120	8740	9295.41	0.46	-33344	9006	8872	8796	8662	8586	8835	8625	94	2620	500	6290	10	1	18709437	1652	238.65	5.10	12	16.62	37.00	1730.00	15880	20230425	-44.40	7040	20231027	25.43	10230	-13.69	20240314	7960	10.93	20240102	15880	-44.40	20230425	7040	25.43	20231027	6.95	N	388050	500	93 억	86817	N	N	3	N	N
141	20240404	131010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8970	230	2	2.63	28175536420	3027664	2272.22	8820	9530	8820	11360	6120	8740	9306.03	0.46	-12677	9006	8872	8796	8662	8586	8835	8625	94	2620	500	6290	10	1	18709437	1678	242.43	5.18	12	16.18	37.00	1730.00	15880	20230425	-43.51	7040	20231027	27.41	10230	-12.32	20240314	7960	12.69	20240102	15880	-43.51	20230425	7040	27.41	20231027	6.95	N	388050	500	93 억	86817	N	N	3	N	N
142	20240404	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9140	400	2	4.58	26406868540	2831380	2124.91	8820	9530	8820	11360	6120	8740	9326.50	0.46	14553	9006	8872	8796	8662	8586	8835	8625	94	2620	500	6290	10	1	18709437	1710	247.03	5.28	12	15.13	37.00	1730.00	15880	20230425	-42.44	7040	20231027	29.83	10230	-10.65	20240314	7960	14.82	20240102	15880	-42.44	20230425	7040	29.83	20231027	6.95	N	388050	500	93 억	86817	N	N	3	N	N
143	20240404	111018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9450	710	2	8.12	15042922140	1616613	1213.25	8820	9520	8820	11360	6120	8740	9305.21	0.46	38771	9006	8872	8796	8662	8586	8835	8625	94	2620	500	6290	10	1	18709437	1768	255.41	5.46	12	8.64	37.00	1730.00	15880	20230425	-40.49	7040	20231027	34.23	10230	-7.62	20240314	7960	18.72	20240102	15880	-40.49	20230425	7040	34.23	20231027	6.95	N	388050	500	93 억	86817	N	N	3	N	N
144	20240404	101015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9220	480	2	5.49	6341480490	683492	512.95	8820	9410	8820	11360	6120	8740	9278.06	0.46	37874	9006	8872	8796	8662	8586	8835	8625	94	2620	500	6290	10	1	18709437	1725	249.19	5.33	12	3.65	37.00	1730.00	15880	20230425	-41.94	7040	20231027	30.97	10230	-9.87	20240314	7960	15.83	20240102	15880	-41.94	20230425	7040	30.97	20231027	6.95	N	388050	500	93 억	86817	N	N	3	N	N
145	20240404	091019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8850	110	2	1.26	96003200	10844	8.14	8820	8890	8820	11360	6120	8740	8853.12	0.46	1658	9006	8872	8796	8662	8586	8835	8625	94	2620	500	6290	10	1	18709437	1656	239.19	5.12	12	0.06	37.00	1730.00	15880	20230425	-44.27	7040	20231027	25.71	10230	-13.49	20240314	7960	11.18	20240102	15880	-44.27	20230425	7040	25.71	20231027	6.95	N	388050	500	93 억	86817	N	N	3	N	N
146	20240403	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8740	-110	5	-1.24	1148310710	130340	57.96	8800	8930	8720	11500	6200	8850	8810.78	0.54	-14226	9263	9056	8873	8666	8483	8965	8575	94	2650	500	6370	10	1	18709437	1635	236.22	5.05	12	0.70	37.00	1730.00	15880	20230425	-44.96	7040	20231027	24.15	10230	-14.57	20240314	7960	9.80	20240102	15880	-44.96	20230425	7040	24.15	20231027	6.96	N	388050	500	93 억	101028	N	N	3	N	N
147	20240403	151015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8770	-80	5	-0.90	1050190170	119123	52.97	8800	8930	8720	11500	6200	8850	8816.01	0.54	-13456	9263	9056	8873	8666	8483	8965	8575	94	2650	500	6370	10	1	18709437	1641	237.03	5.07	12	0.64	37.00	1730.00	15880	20230425	-44.77	7040	20231027	24.57	10230	-14.27	20240314	7960	10.18	20240102	15880	-44.77	20230425	7040	24.57	20231027	6.96	N	388050	500	93 억	101028	N	N	0	N	N
148	20240403	141003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8800	-50	5	-0.56	920979500	104390	46.42	8800	8930	8720	11500	6200	8850	8822.49	0.54	-12552	9263	9056	8873	8666	8483	8965	8575	94	2650	500	6370	10	1	18709437	1646	237.84	5.09	12	0.56	37.00	1730.00	15880	20230425	-44.58	7040	20231027	25.00	10230	-13.98	20240314	7960	10.55	20240102	15880	-44.58	20230425	7040	25.00	20231027	6.96	N	388050	500	93 억	101028	N	N	0	N	N
149	20240403	131010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8850	0	3	0.00	807421630	91543	40.71	8800	8930	8720	11500	6200	8850	8820.13	0.54	-9978	9263	9056	8873	8666	8483	8965	8575	94	2650	500	6370	10	1	18709437	1656	239.19	5.12	12	0.49	37.00	1730.00	15880	20230425	-44.27	7040	20231027	25.71	10230	-13.49	20240314	7960	11.18	20240102	15880	-44.27	20230425	7040	25.71	20231027	6.96	N	388050	500	93 억	101028	N	N	0	N	N
150	20240403	121003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8820	-30	5	-0.34	768160650	87088	38.73	8800	8930	8720	11500	6200	8850	8820.51	0.54	-9943	9263	9056	8873	8666	8483	8965	8575	94	2650	500	6370	10	1	18709437	1650	238.38	5.10	12	0.47	37.00	1730.00	15880	20230425	-44.46	7040	20231027	25.28	10230	-13.78	20240314	7960	10.80	20240102	15880	-44.46	20230425	7040	25.28	20231027	6.96	N	388050	500	93 억	101028	N	N	0	N	N
151	20240403	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8780	-70	5	-0.79	678109390	76855	34.18	8800	8930	8720	11500	6200	8850	8823.23	0.54	-7682	9263	9056	8873	8666	8483	8965	8575	94	2650	500	6370	10	1	18709437	1643	237.30	5.08	12	0.41	37.00	1730.00	15880	20230425	-44.71	7040	20231027	24.72	10230	-14.17	20240314	7960	10.30	20240102	15880	-44.71	20230425	7040	24.72	20231027	6.96	N	388050	500	93 억	101028	N	N	0	N	N
152	20240403	101009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8830	-20	5	-0.23	413738090	46873	20.84	8800	8930	8720	11500	6200	8850	8826.79	0.54	-7015	9263	9056	8873	8666	8483	8965	8575	94	2650	500	6370	10	1	18709437	1652	238.65	5.10	12	0.25	37.00	1730.00	15880	20230425	-44.40	7040	20231027	25.43	10230	-13.69	20240314	7960	10.93	20240102	15880	-44.40	20230425	7040	25.43	20231027	6.96	N	388050	500	93 억	101028	N	N	0	N	N
153	20240403	091011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8840	-10	5	-0.11	68819920	7816	3.48	8800	8850	8720	11500	6200	8850	8804.98	0.54	-1253	9263	9056	8873	8666	8483	8965	8575	94	2650	500	6370	10	1	18709437	1654	238.92	5.11	12	0.04	37.00	1730.00	15880	20230425	-44.33	7040	20231027	25.57	10230	-13.59	20240314	7960	11.06	20240102	15880	-44.33	20230425	7040	25.57	20231027	6.96	N	388050	500	93 억	101028	N	N	0	N	N
154	20240402	160957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8850	-240	5	-2.64	1953452270	221185	203.79	9030	9080	8690	11810	6370	9090	8831.36	0.61	-13641	9263	9176	9023	8936	8783	9220	8980	94	2720	500	6540	10	1	18709437	1656	239.19	5.12	12	1.18	37.00	1730.00	15880	20230425	-44.27	7040	20231027	25.71	10230	-13.49	20240314	7960	11.18	20240102	15880	-44.27	20230425	7040	25.71	20231027	7.03	N	388050	500	93 억	114669	N	N	12	N	N
155	20240402	151004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8750	-340	5	-3.74	1876837830	212496	195.79	9030	9080	8690	11810	6370	9090	8832.01	0.61	-13321	9263	9176	9023	8936	8783	9220	8980	94	2720	500	6540	10	1	18709437	1637	236.49	5.06	12	1.14	37.00	1730.00	15880	20230425	-44.90	7040	20231027	24.29	10230	-14.47	20240314	7960	9.92	20240102	15880	-44.90	20230425	7040	24.29	20231027	7.03	N	388050	500	93 억	114669	N	N	12	N	N
156	20240402	141007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8720	-370	5	-4.07	1668341590	188581	173.75	9030	9080	8690	11810	6370	9090	8846.47	0.61	-12992	9263	9176	9023	8936	8783	9220	8980	94	2720	500	6540	10	1	18709437	1631	235.68	5.04	12	1.01	37.00	1730.00	15880	20230425	-45.09	7040	20231027	23.86	10230	-14.76	20240314	7960	9.55	20240102	15880	-45.09	20230425	7040	23.86	20231027	7.03	N	388050	500	93 억	114669	N	N	12	N	N
157	20240402	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8770	-320	5	-3.52	1306808050	147171	135.60	9030	9080	8760	11810	6370	9090	8879.13	0.61	-14404	9263	9176	9023	8936	8783	9220	8980	94	2720	500	6540	10	1	18709437	1641	237.03	5.07	12	0.79	37.00	1730.00	15880	20230425	-44.77	7040	20231027	24.57	10230	-14.27	20240314	7960	10.18	20240102	15880	-44.77	20230425	7040	24.57	20231027	7.03	N	388050	500	93 억	114669	N	N	12	N	N
158	20240402	120951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8840	-250	5	-2.75	1020229600	114610	105.60	9030	9080	8800	11810	6370	9090	8901.30	0.61	-8264	9263	9176	9023	8936	8783	9220	8980	94	2720	500	6540	10	1	18709437	1654	238.92	5.11	12	0.61	37.00	1730.00	15880	20230425	-44.33	7040	20231027	25.57	10230	-13.59	20240314	7960	11.06	20240102	15880	-44.33	20230425	7040	25.57	20231027	7.03	N	388050	500	93 억	114669	N	N	12	N	N
159	20240402	110952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8810	-280	5	-3.08	914088940	102582	94.52	9030	9080	8810	11810	6370	9090	8910.34	0.61	-7943	9263	9176	9023	8936	8783	9220	8980	94	2720	500	6540	10	1	18709437	1648	238.11	5.09	12	0.55	37.00	1730.00	15880	20230425	-44.52	7040	20231027	25.14	10230	-13.88	20240314	7960	10.68	20240102	15880	-44.52	20230425	7040	25.14	20231027	7.03	N	388050	500	93 억	114669	N	N	12	N	N
160	20240402	100956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8890	-200	5	-2.20	616904480	68997	63.57	9030	9080	8880	11810	6370	9090	8940.44	0.61	-6597	9263	9176	9023	8936	8783	9220	8980	94	2720	500	6540	10	1	18709437	1663	240.27	5.14	12	0.37	37.00	1730.00	15880	20230425	-44.02	7040	20231027	26.28	10230	-13.10	20240314	7960	11.68	20240102	15880	-44.02	20230425	7040	26.28	20231027	7.03	N	388050	500	93 억	114669	N	N	12	N	N
161	20240402	090952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8980	-110	5	-1.21	183972470	20463	18.85	9030	9080	8940	11810	6370	9090	8989.15	0.61	1762	9263	9176	9023	8936	8783	9220	8980	94	2720	500	6540	10	1	18709437	1680	242.70	5.19	12	0.11	37.00	1730.00	15880	20230425	-43.45	7040	20231027	27.56	10230	-12.22	20240314	7960	12.81	20240102	15880	-43.45	20230425	7040	27.56	20231027	7.03	N	388050	500	93 억	114669	N	N	12	N	N
162	20240401	160951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9090	80	2	0.89	973925710	107912	56.40	9070	9110	8870	11710	6310	9010	9024.81	0.59	4627	9436	9222	9116	8902	8796	9170	8850	94	2700	500	6480	10	1	18709437	1701	245.68	5.25	12	0.58	37.00	1730.00	15880	20230425	-42.76	7040	20231027	29.12	10230	-11.14	20240314	7960	14.20	20240102	15880	-42.76	20230425	7040	29.12	20231027	7.02	N	388050	500	93 억	110041	N	N	12	N	N
163	20240401	150955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9070	60	2	0.67	873984330	96901	50.64	9070	9110	8870	11710	6310	9010	9019.36	0.59	4468	9436	9222	9116	8902	8796	9170	8850	94	2700	500	6480	10	1	18709437	1697	245.14	5.24	12	0.52	37.00	1730.00	15880	20230425	-42.88	7040	20231027	28.84	10230	-11.34	20240314	7960	13.94	20240102	15880	-42.88	20230425	7040	28.84	20231027	7.02	N	388050	500	93 억	110041	N	N	0	N	N
164	20240401	140949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9030	20	2	0.22	752813310	83518	43.65	9070	9110	8870	11710	6310	9010	9013.79	0.59	716	9436	9222	9116	8902	8796	9170	8850	94	2700	500	6480	10	1	18709437	1689	244.05	5.22	12	0.45	37.00	1730.00	15880	20230425	-43.14	7040	20231027	28.27	10230	-11.73	20240314	7960	13.44	20240102	15880	-43.14	20230425	7040	28.27	20231027	7.02	N	388050	500	93 억	110041	N	N	0	N	N
165	20240401	130946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9030	20	2	0.22	682265870	75707	39.57	9070	9110	8870	11710	6310	9010	9011.93	0.59	-124	9436	9222	9116	8902	8796	9170	8850	94	2700	500	6480	10	1	18709437	1689	244.05	5.22	12	0.40	37.00	1730.00	15880	20230425	-43.14	7040	20231027	28.27	10230	-11.73	20240314	7960	13.44	20240102	15880	-43.14	20230425	7040	28.27	20231027	7.02	N	388050	500	93 억	110041	N	N	0	N	N
166	20240401	120952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9080	70	2	0.78	608626900	67573	35.32	9070	9110	8870	11710	6310	9010	9006.95	0.59	381	9436	9222	9116	8902	8796	9170	8850	94	2700	500	6480	10	1	18709437	1699	245.41	5.25	12	0.36	37.00	1730.00	15880	20230425	-42.82	7040	20231027	28.98	10230	-11.24	20240314	7960	14.07	20240102	15880	-42.82	20230425	7040	28.98	20231027	7.02	N	388050	500	93 억	110041	N	N	0	N	N
167	20240401	110951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9050	40	2	0.44	534973470	59455	31.07	9070	9080	8870	11710	6310	9010	8997.94	0.59	2062	9436	9222	9116	8902	8796	9170	8850	94	2700	500	6480	10	1	18709437	1693	244.59	5.23	12	0.32	37.00	1730.00	15880	20230425	-43.01	7040	20231027	28.55	10230	-11.53	20240314	7960	13.69	20240102	15880	-43.01	20230425	7040	28.55	20231027	7.02	N	388050	500	93 억	110041	N	N	0	N	N
168	20240401	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9060	50	2	0.55	418076650	46535	24.32	9070	9080	8870	11710	6310	9010	8984.10	0.59	3244	9436	9222	9116	8902	8796	9170	8850	94	2700	500	6480	10	1	18709437	1695	244.86	5.24	12	0.25	37.00	1730.00	15880	20230425	-42.95	7040	20231027	28.69	10230	-11.44	20240314	7960	13.82	20240102	15880	-42.95	20230425	7040	28.69	20231027	7.02	N	388050	500	93 억	110041	N	N	0	N	N
169	20240401	090947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9010	0	3	0.00	165827360	18444	9.64	9070	9070	8900	11710	6310	9010	8990.80	0.59	-4255	9436	9222	9116	8902	8796	9170	8850	94	2700	500	6480	10	1	18709437	1686	243.51	5.21	12	0.10	37.00	1730.00	15880	20230425	-43.26	7040	20231027	27.98	10230	-11.93	20240314	7960	13.19	20240102	15880	-43.26	20230425	7040	27.98	20231027	7.02	N	388050	500	93 억	110041	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History