KissMeData/065710/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	-180	5	-0.92	291528100	14986	21.49	19660	19700	19310	25550	13770	19660	19453.27	2.03	0	-732	21280	20470	19790	18980	18300	20875	19385	26	5890	500	14150	10	1	5150000	1003	6.47	1.03	12	0.29	3009.00	18896.00	21950	20230807	-11.25	17650	20230726	10.37	20600	-5.44	20240429	18400	5.87	20240109	21950	-11.25	20230807	17650	10.37	20230726	0.09	N	065710	500	25 억		104438	N	N	0	N	00	N
3	20240430	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	-210	5	-1.07	278984080	14341	20.57	19660	19700	19310	25550	13770	19660	19453.60	2.03	0	-733	21280	20470	19790	18980	18300	20875	19385	26	5890	500	14150	10	1	5150000	1002	6.46	1.03	12	0.28	3009.00	18896.00	21950	20230807	-11.39	17650	20230726	10.20	20600	-5.58	20240429	18400	5.71	20240109	21950	-11.39	20230807	17650	10.20	20230726	0.09	N	065710	500	25 억		104438	N	N	0	N	00	N
4	20240430	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19490	-170	5	-0.86	251453890	12924	18.53	19660	19700	19310	25550	13770	19660	19456.35	2.03	0	-582	21280	20470	19790	18980	18300	20875	19385	26	5890	500	14150	10	1	5150000	1004	6.48	1.03	12	0.25	3009.00	18896.00	21950	20230807	-11.21	17650	20230726	10.42	20600	-5.39	20240429	18400	5.92	20240109	21950	-11.21	20230807	17650	10.42	20230726	0.09	N	065710	500	25 억		104438	N	N	0	N	00	N
5	20240430	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19460	-200	5	-1.02	224756800	11552	16.57	19660	19700	19310	25550	13770	19660	19456.09	2.03	0	-564	21280	20470	19790	18980	18300	20875	19385	26	5890	500	14150	10	1	5150000	1002	6.47	1.03	12	0.22	3009.00	18896.00	21950	20230807	-11.34	17650	20230726	10.25	20600	-5.53	20240429	18400	5.76	20240109	21950	-11.34	20230807	17650	10.25	20230726	0.09	N	065710	500	25 억		104438	N	N	0	N	00	N
6	20240430	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	-210	5	-1.07	204697510	10520	15.09	19660	19700	19310	25550	13770	19660	19457.94	2.03	0	-537	21280	20470	19790	18980	18300	20875	19385	26	5890	500	14150	10	1	5150000	1002	6.46	1.03	12	0.20	3009.00	18896.00	21950	20230807	-11.39	17650	20230726	10.20	20600	-5.58	20240429	18400	5.71	20240109	21950	-11.39	20230807	17650	10.20	20230726	0.09	N	065710	500	25 억		104438	N	N	0	N	00	N
7	20240430	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	-260	5	-1.32	135936530	6980	10.01	19660	19700	19310	25550	13770	19660	19475.15	2.03	0	-609	21280	20470	19790	18980	18300	20875	19385	26	5890	500	14150	10	1	5150000	999	6.45	1.03	12	0.14	3009.00	18896.00	21950	20230807	-11.62	17650	20230726	9.92	20600	-5.83	20240429	18400	5.43	20240109	21950	-11.62	20230807	17650	9.92	20230726	0.09	N	065710	500	25 억		104438	N	N	0	N	00	N
8	20240430	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19360	-300	5	-1.53	91681620	4697	6.74	19660	19700	19320	25550	13770	19660	19519.19	2.03	0	25	21280	20470	19790	18980	18300	20875	19385	26	5890	500	14150	10	1	5150000	997	6.43	1.02	12	0.09	3009.00	18896.00	21950	20230807	-11.80	17650	20230726	9.69	20600	-6.02	20240429	18400	5.22	20240109	21950	-11.80	20230807	17650	9.69	20230726	0.09	N	065710	500	25 억		104438	N	N	0	N	00	N
9	20240430	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19690	30	2	0.15	16134660	822	1.18	19660	19700	19600	25550	13770	19660	19628.54	2.03	0	112	21280	20470	19790	18980	18300	20875	19385	26	5890	500	14150	10	1	5150000	1014	6.54	1.04	12	0.02	3009.00	18896.00	21950	20230807	-10.30	17650	20230726	11.56	20600	-4.42	20240429	18400	7.01	20240109	21950	-10.30	20230807	17650	11.56	20230726	0.09	N	065710	500	25 억		104438	N	N	0	N	00	N
10	20240429	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19660	360	2	1.87	1351820180	69181	1317.23	19410	20600	19110	25050	13510	19300	19539.96	2.06	0	-4900	19420	19360	19240	19180	19060	19390	19210	26	5750	500	13890	10	1	5150000	1012	6.53	1.04	12	1.34	3009.00	18896.00	21950	20230807	-10.43	17650	20230726	11.39	20600	-4.56	20240429	18400	6.85	20240109	21950	-10.43	20230807	17650	11.39	20230726	0.09	N	065710	500	25 억		105844	N	N	0	N	00	N
11	20240429	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19670	370	2	1.92	1282191250	65637	1249.75	19410	20600	19110	25050	13510	19300	19534.58	2.06	0	-4781	19420	19360	19240	19180	19060	19390	19210	26	5750	500	13890	10	1	5150000	1013	6.54	1.04	12	1.27	3009.00	18896.00	21950	20230807	-10.39	17650	20230726	11.44	20600	-4.51	20240429	18400	6.90	20240109	21950	-10.39	20230807	17650	11.44	20230726	0.09	N	065710	500	25 억		105844	N	N	0	N	00	N
12	20240429	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-120	5	-0.62	1068697700	54681	1041.15	19410	20600	19110	25050	13510	19300	19544.22	2.06	0	-3925	19420	19360	19240	19180	19060	19390	19210	26	5750	500	13890	10	1	5150000	988	6.37	1.02	12	1.06	3009.00	18896.00	21950	20230807	-12.62	17650	20230726	8.67	20600	-6.89	20240429	18400	4.24	20240109	21950	-12.62	20230807	17650	8.67	20230726	0.09	N	065710	500	25 억		105844	N	N	0	N	00	N
13	20240429	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19230	-70	5	-0.36	983032100	50217	956.15	19410	20600	19160	25050	13510	19300	19575.68	2.06	0	-4491	19420	19360	19240	19180	19060	19390	19210	26	5750	500	13890	10	1	5150000	990	6.39	1.02	12	0.98	3009.00	18896.00	21950	20230807	-12.39	17650	20230726	8.95	20600	-6.65	20240429	18400	4.51	20240109	21950	-12.39	20230807	17650	8.95	20230726	0.09	N	065710	500	25 억		105844	N	N	0	N	00	N
14	20240429	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	180	2	0.93	897977690	45822	872.47	19410	20600	19160	25050	13510	19300	19597.09	2.06	0	-4340	19420	19360	19240	19180	19060	19390	19210	26	5750	500	13890	10	1	5150000	1003	6.47	1.03	12	0.89	3009.00	18896.00	21950	20230807	-11.25	17650	20230726	10.37	20600	-5.44	20240429	18400	5.87	20240109	21950	-11.25	20230807	17650	10.37	20230726	0.09	N	065710	500	25 억		105844	N	N	0	N	00	N
15	20240429	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	50	2	0.26	105501590	5473	104.21	19410	19410	19160	25050	13510	19300	19276.74	2.06	0	158	19420	19360	19240	19180	19060	19390	19210	26	5750	500	13890	10	1	5150000	997	6.43	1.02	12	0.11	3009.00	18896.00	21950	20230807	-11.85	17650	20230726	9.63	20150	-3.97	20240222	18400	5.16	20240109	21950	-11.85	20230807	17650	9.63	20230726	0.09	N	065710	500	25 억		105844	N	N	0	N	00	N
16	20240429	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	-100	5	-0.52	67366050	3497	66.58	19410	19410	19160	25050	13510	19300	19263.95	2.06	0	-419	19420	19360	19240	19180	19060	19390	19210	26	5750	500	13890	10	1	5150000	989	6.38	1.02	12	0.07	3009.00	18896.00	21950	20230807	-12.53	17650	20230726	8.78	20150	-4.71	20240222	18400	4.35	20240109	21950	-12.53	20230807	17650	8.78	20230726	0.09	N	065710	500	25 억		105844	N	N	0	N	00	N
17	20240429	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19380	80	2	0.41	10672020	551	10.49	19410	19410	19360	25050	13510	19300	19368.46	2.06	0	-115	19420	19360	19240	19180	19060	19390	19210	26	5750	500	13890	10	1	5150000	998	6.44	1.03	12	0.01	3009.00	18896.00	21950	20230807	-11.71	17650	20230726	9.80	20150	-3.82	20240222	18400	5.33	20240109	21950	-11.71	20230807	17650	9.80	20230726	0.09	N	065710	500	25 억		105844	N	N	0	N	00	N
18	20240426	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	170	2	0.89	100803640	5251	126.29	19200	19300	19120	24850	13400	19130	19197.04	2.05	0	335	19316	19222	19136	19042	18956	19180	19000	26	5720	500	13770	10	1	5150000	994	6.41	1.02	12	0.10	3009.00	18896.00	21950	20230807	-12.07	17650	20230726	9.35	20150	-4.22	20240222	18400	4.89	20240109	21950	-12.07	20230807	17650	9.35	20230726	0.09	N	065710	500	25 억		105525	N	N	0	N	00	N
19	20240426	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	120	2	0.63	93943600	4895	117.72	19200	19250	19120	24850	13400	19130	19191.75	2.05	0	225	19316	19222	19136	19042	18956	19180	19000	26	5720	500	13770	10	1	5150000	991	6.40	1.02	12	0.10	3009.00	18896.00	21950	20230807	-12.30	17650	20230726	9.07	20150	-4.47	20240222	18400	4.62	20240109	21950	-12.30	20230807	17650	9.07	20230726	0.09	N	065710	500	25 억		105525	N	N	0	N	00	N
20	20240426	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19220	90	2	0.47	65581060	3420	82.25	19200	19230	19120	24850	13400	19130	19175.75	2.05	0	9	19316	19222	19136	19042	18956	19180	19000	26	5720	500	13770	10	1	5150000	990	6.39	1.02	12	0.07	3009.00	18896.00	21950	20230807	-12.44	17650	20230726	8.90	20150	-4.62	20240222	18400	4.46	20240109	21950	-12.44	20230807	17650	8.90	20230726	0.09	N	065710	500	25 억		105525	N	N	0	N	00	N
21	20240426	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	40	2	0.21	45907690	2393	57.55	19200	19230	19120	24850	13400	19130	19184.16	2.05	0	-22	19316	19222	19136	19042	18956	19180	19000	26	5720	500	13770	10	1	5150000	987	6.37	1.01	12	0.05	3009.00	18896.00	21950	20230807	-12.67	17650	20230726	8.61	20150	-4.86	20240222	18400	4.18	20240109	21950	-12.67	20230807	17650	8.61	20230726	0.09	N	065710	500	25 억		105525	N	N	0	N	00	N
22	20240426	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	50	2	0.26	44353370	2312	55.60	19200	19230	19120	24850	13400	19130	19183.98	2.05	0	-10	19316	19222	19136	19042	18956	19180	19000	26	5720	500	13770	10	1	5150000	988	6.37	1.02	12	0.04	3009.00	18896.00	21950	20230807	-12.62	17650	20230726	8.67	20150	-4.81	20240222	18400	4.24	20240109	21950	-12.62	20230807	17650	8.67	20230726	0.09	N	065710	500	25 억		105525	N	N	0	N	00	N
23	20240426	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	60	2	0.31	43029850	2243	53.94	19200	19230	19120	24850	13400	19130	19184.06	2.05	0	-2	19316	19222	19136	19042	18956	19180	19000	26	5720	500	13770	10	1	5150000	988	6.38	1.02	12	0.04	3009.00	18896.00	21950	20230807	-12.57	17650	20230726	8.73	20150	-4.76	20240222	18400	4.29	20240109	21950	-12.57	20230807	17650	8.73	20230726	0.09	N	065710	500	25 억		105525	N	N	0	N	00	N
24	20240426	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19160	30	2	0.16	31552790	1644	39.54	19200	19230	19120	24850	13400	19130	19192.69	2.05	0	-74	19316	19222	19136	19042	18956	19180	19000	26	5720	500	13770	10	1	5150000	987	6.37	1.01	12	0.03	3009.00	18896.00	21950	20230807	-12.71	17650	20230726	8.56	20150	-4.91	20240222	18400	4.13	20240109	21950	-12.71	20230807	17650	8.56	20230726	0.09	N	065710	500	25 억		105525	N	N	0	N	00	N
25	20240426	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19230	100	2	0.52	1096050	57	1.37	19200	19230	19200	24850	13400	19130	19228.95	2.05	0	5	19316	19222	19136	19042	18956	19180	19000	26	5720	500	13770	10	1	5150000	990	6.39	1.02	12	0.00	3009.00	18896.00	21950	20230807	-12.39	17650	20230726	8.95	20150	-4.57	20240222	18400	4.51	20240109	21950	-12.39	20230807	17650	8.95	20230726	0.09	N	065710	500	25 억		105525	N	N	0	N	00	N
26	20240425	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	-30	5	-0.16	79431500	4157	111.63	19150	19230	19050	24900	13420	19160	19107.88	2.04	0	488	19286	19222	19156	19092	19026	19190	19060	26	5740	500	13790	10	1	5150000	985	6.36	1.01	12	0.08	3009.00	18896.00	21950	20230807	-12.85	17650	20230726	8.39	20150	-5.06	20240222	18400	3.97	20240109	21950	-12.85	20230807	17650	8.39	20230726	0.09	N	065710	500	25 억		105037	N	N	0	N	00	N
27	20240425	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19230	70	2	0.37	78455800	4106	110.26	19150	19230	19050	24900	13420	19160	19107.59	2.04	0	488	19286	19222	19156	19092	19026	19190	19060	26	5740	500	13790	10	1	5150000	990	6.39	1.02	12	0.08	3009.00	18896.00	21950	20230807	-12.39	17650	20230726	8.95	20150	-4.57	20240222	18400	4.51	20240109	21950	-12.39	20230807	17650	8.95	20230726	0.09	N	065710	500	25 억		105037	N	N	0	N	00	N
28	20240425	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	-30	5	-0.16	61885060	3241	87.03	19150	19190	19050	24900	13420	19160	19094.41	2.04	0	402	19286	19222	19156	19092	19026	19190	19060	26	5740	500	13790	10	1	5150000	985	6.36	1.01	12	0.06	3009.00	18896.00	21950	20230807	-12.85	17650	20230726	8.39	20150	-5.06	20240222	18400	3.97	20240109	21950	-12.85	20230807	17650	8.39	20230726	0.09	N	065710	500	25 억		105037	N	N	0	N	00	N
29	20240425	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	30	2	0.16	58247330	3051	81.93	19150	19190	19050	24900	13420	19160	19091.20	2.04	0	391	19286	19222	19156	19092	19026	19190	19060	26	5740	500	13790	10	1	5150000	988	6.38	1.02	12	0.06	3009.00	18896.00	21950	20230807	-12.57	17650	20230726	8.73	20150	-4.76	20240222	18400	4.29	20240109	21950	-12.57	20230807	17650	8.73	20230726	0.09	N	065710	500	25 억		105037	N	N	0	N	00	N
30	20240425	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19160	0	3	0.00	57749110	3025	81.23	19150	19160	19050	24900	13420	19160	19090.59	2.04	0	391	19286	19222	19156	19092	19026	19190	19060	26	5740	500	13790	10	1	5150000	987	6.37	1.01	12	0.06	3009.00	18896.00	21950	20230807	-12.71	17650	20230726	8.56	20150	-4.91	20240222	18400	4.13	20240109	21950	-12.71	20230807	17650	8.56	20230726	0.09	N	065710	500	25 억		105037	N	N	0	N	00	N
31	20240425	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-10	5	-0.05	49241680	2580	69.28	19150	19150	19050	24900	13420	19160	19085.89	2.04	0	300	19286	19222	19156	19092	19026	19190	19060	26	5740	500	13790	10	1	5150000	986	6.36	1.01	12	0.05	3009.00	18896.00	21950	20230807	-12.76	17650	20230726	8.50	20150	-4.96	20240222	18400	4.08	20240109	21950	-12.76	20230807	17650	8.50	20230726	0.09	N	065710	500	25 억		105037	N	N	0	N	00	N
32	20240425	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	-90	5	-0.47	41471700	2173	58.35	19150	19150	19050	24900	13420	19160	19084.96	2.04	0	220	19286	19222	19156	19092	19026	19190	19060	26	5740	500	13790	10	1	5150000	982	6.34	1.01	12	0.04	3009.00	18896.00	21950	20230807	-13.12	17650	20230726	8.05	20150	-5.36	20240222	18400	3.64	20240109	21950	-13.12	20230807	17650	8.05	20230726	0.09	N	065710	500	25 억		105037	N	N	0	N	00	N
33	20240425	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19110	-50	5	-0.26	10416350	545	14.63	19150	19150	19110	24900	13420	19160	19112.48	2.04	0	23	19286	19222	19156	19092	19026	19190	19060	26	5740	500	13790	10	1	5150000	984	6.35	1.01	12	0.01	3009.00	18896.00	21950	20230807	-12.94	17650	20230726	8.27	20150	-5.16	20240222	18400	3.86	20240109	21950	-12.94	20230807	17650	8.27	20230726	0.09	N	065710	500	25 억		105037	N	N	0	N	00	N
34	20240424	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19160	-10	5	-0.05	71228870	3724	50.29	19170	19220	19090	24900	13420	19170	19126.98	2.03	0	407	19390	19280	19140	19030	18890	19210	18960	26	5730	500	13800	10	1	5150000	987	6.37	1.01	12	0.07	3009.00	18896.00	21950	20230807	-12.71	17650	20230726	8.56	20150	-4.91	20240222	18400	4.13	20240109	21950	-12.71	20230807	17650	8.56	20230726	0.09	N	065710	500	25 억		104742	N	N	0	N	00	N
35	20240424	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-20	5	-0.10	69180840	3617	48.85	19170	19220	19090	24900	13420	19170	19126.58	2.03	0	321	19390	19280	19140	19030	18890	19210	18960	26	5730	500	13800	10	1	5150000	986	6.36	1.01	12	0.07	3009.00	18896.00	21950	20230807	-12.76	17650	20230726	8.50	20150	-4.96	20240222	18400	4.08	20240109	21950	-12.76	20230807	17650	8.50	20230726	0.09	N	065710	500	25 억		104742	N	N	0	N	00	N
36	20240424	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	-40	5	-0.21	58984830	3084	41.65	19170	19220	19090	24900	13420	19170	19126.08	2.03	0	-12	19390	19280	19140	19030	18890	19210	18960	26	5730	500	13800	10	1	5150000	985	6.36	1.01	12	0.06	3009.00	18896.00	21950	20230807	-12.85	17650	20230726	8.39	20150	-5.06	20240222	18400	3.97	20240109	21950	-12.85	20230807	17650	8.39	20230726	0.09	N	065710	500	25 억		104742	N	N	0	N	00	N
37	20240424	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	-70	5	-0.37	48552790	2538	34.27	19170	19220	19090	24900	13420	19170	19130.33	2.03	0	21	19390	19280	19140	19030	18890	19210	18960	26	5730	500	13800	10	1	5150000	984	6.35	1.01	12	0.05	3009.00	18896.00	21950	20230807	-12.98	17650	20230726	8.22	20150	-5.21	20240222	18400	3.80	20240109	21950	-12.98	20230807	17650	8.22	20230726	0.09	N	065710	500	25 억		104742	N	N	0	N	00	N
38	20240424	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19110	-60	5	-0.31	36440360	1905	25.73	19170	19220	19090	24900	13420	19170	19128.80	2.03	0	159	19390	19280	19140	19030	18890	19210	18960	26	5730	500	13800	10	1	5150000	984	6.35	1.01	12	0.04	3009.00	18896.00	21950	20230807	-12.94	17650	20230726	8.27	20150	-5.16	20240222	18400	3.86	20240109	21950	-12.94	20230807	17650	8.27	20230726	0.09	N	065710	500	25 억		104742	N	N	0	N	00	N
39	20240424	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19140	-30	5	-0.16	30321240	1585	21.40	19170	19220	19090	24900	13420	19170	19130.12	2.03	0	165	19390	19280	19140	19030	18890	19210	18960	26	5730	500	13800	10	1	5150000	986	6.36	1.01	12	0.03	3009.00	18896.00	21950	20230807	-12.80	17650	20230726	8.44	20150	-5.01	20240222	18400	4.02	20240109	21950	-12.80	20230807	17650	8.44	20230726	0.09	N	065710	500	25 억		104742	N	N	0	N	00	N
40	20240424	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	-70	5	-0.37	19470720	1017	13.73	19170	19220	19090	24900	13420	19170	19145.25	2.03	0	70	19390	19280	19140	19030	18890	19210	18960	26	5730	500	13800	10	1	5150000	984	6.35	1.01	12	0.02	3009.00	18896.00	21950	20230807	-12.98	17650	20230726	8.22	20150	-5.21	20240222	18400	3.80	20240109	21950	-12.98	20230807	17650	8.22	20230726	0.09	N	065710	500	25 억		104742	N	N	0	N	00	N
41	20240424	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	0	3	0.00	900660	47	0.63	19170	19170	19160	24900	13420	19170	19162.98	2.03	0	19	19390	19280	19140	19030	18890	19210	18960	26	5730	500	13800	10	1	5150000	987	6.37	1.01	12	0.00	3009.00	18896.00	21950	20230807	-12.67	17650	20230726	8.61	20150	-4.86	20240222	18400	4.18	20240109	21950	-12.67	20230807	17650	8.61	20230726	0.09	N	065710	500	25 억		104742	N	N	0	N	00	N
42	20240423	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	-30	5	-0.16	141364080	7405	166.14	19230	19250	19000	24950	13440	19200	19090.36	2.02	0	971	19533	19366	19233	19066	18933	19300	19000	26	5750	500	13820	10	1	5150000	987	6.37	1.01	12	0.14	3009.00	18896.00	21950	20230807	-12.67	17650	20230726	8.61	20150	-4.86	20240222	18400	4.18	20240109	21950	-12.67	20230807	17650	8.61	20230726	0.08	N	065710	500	25 억		103931	N	N	0	N	00	N
43	20240423	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	-30	5	-0.16	133140950	6975	156.50	19230	19250	19000	24950	13440	19200	19088.31	2.02	0	744	19533	19366	19233	19066	18933	19300	19000	26	5750	500	13820	10	1	5150000	987	6.37	1.01	12	0.14	3009.00	18896.00	21950	20230807	-12.67	17650	20230726	8.61	20150	-4.86	20240222	18400	4.18	20240109	21950	-12.67	20230807	17650	8.61	20230726	0.08	N	065710	500	25 억		103931	N	N	0	N	00	N
44	20240423	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	-70	5	-0.36	115643800	6058	135.92	19230	19250	19000	24950	13440	19200	19089.44	2.02	0	507	19533	19366	19233	19066	18933	19300	19000	26	5750	500	13820	10	1	5150000	985	6.36	1.01	12	0.12	3009.00	18896.00	21950	20230807	-12.85	17650	20230726	8.39	20150	-5.06	20240222	18400	3.97	20240109	21950	-12.85	20230807	17650	8.39	20230726	0.08	N	065710	500	25 억		103931	N	N	0	N	00	N
45	20240423	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	-30	5	-0.16	60373860	3157	70.83	19230	19250	19070	24950	13440	19200	19123.81	2.02	0	71	19533	19366	19233	19066	18933	19300	19000	26	5750	500	13820	10	1	5150000	987	6.37	1.01	12	0.06	3009.00	18896.00	21950	20230807	-12.67	17650	20230726	8.61	20150	-4.86	20240222	18400	4.18	20240109	21950	-12.67	20230807	17650	8.61	20230726	0.08	N	065710	500	25 억		103931	N	N	0	N	00	N
46	20240423	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	-10	5	-0.05	33997940	1776	39.85	19230	19250	19110	24950	13440	19200	19142.98	2.02	0	41	19533	19366	19233	19066	18933	19300	19000	26	5750	500	13820	10	1	5150000	988	6.38	1.02	12	0.03	3009.00	18896.00	21950	20230807	-12.57	17650	20230726	8.73	20150	-4.76	20240222	18400	4.29	20240109	21950	-12.57	20230807	17650	8.73	20230726	0.08	N	065710	500	25 억		103931	N	N	0	N	00	N
47	20240423	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	-70	5	-0.36	25255840	1319	29.59	19230	19250	19120	24950	13440	19200	19147.72	2.02	0	32	19533	19366	19233	19066	18933	19300	19000	26	5750	500	13820	10	1	5150000	985	6.36	1.01	12	0.03	3009.00	18896.00	21950	20230807	-12.85	17650	20230726	8.39	20150	-5.06	20240222	18400	3.97	20240109	21950	-12.85	20230807	17650	8.39	20230726	0.08	N	065710	500	25 억		103931	N	N	0	N	00	N
48	20240423	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19120	-80	5	-0.42	14661770	765	17.16	19230	19250	19120	24950	13440	19200	19165.71	2.02	0	23	19533	19366	19233	19066	18933	19300	19000	26	5750	500	13820	10	1	5150000	985	6.35	1.01	12	0.01	3009.00	18896.00	21950	20230807	-12.89	17650	20230726	8.33	20150	-5.11	20240222	18400	3.91	20240109	21950	-12.89	20230807	17650	8.33	20230726	0.08	N	065710	500	25 억		103931	N	N	0	N	00	N
49	20240423	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	50	2	0.26	557110	29	0.65	19230	19250	19200	24950	13440	19200	19210.69	2.02	0	-1	19533	19366	19233	19066	18933	19300	19000	26	5750	500	13820	10	1	5150000	991	6.40	1.02	12	0.00	3009.00	18896.00	21950	20230807	-12.30	17650	20230726	9.07	20150	-4.47	20240222	18400	4.62	20240109	21950	-12.30	20230807	17650	9.07	20230726	0.08	N	065710	500	25 억		103931	N	N	0	N	00	N
50	20240422	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	-80	5	-0.41	85439400	4455	56.81	19280	19400	19100	25050	13500	19280	19178.32	2.01	0	513	19486	19382	19216	19112	18946	19435	19165	26	5770	500	13880	10	1	5150000	989	6.38	1.02	12	0.09	3009.00	18896.00	21950	20230807	-12.53	17650	20230726	8.78	20150	-4.71	20240222	18400	4.35	20240109	21950	-12.53	20230807	17650	8.78	20230726	0.08	N	065710	500	25 억		103458	N	N	0	N	00	N
51	20240422	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19110	-170	5	-0.88	74547220	3885	49.54	19280	19400	19110	25050	13500	19280	19188.47	2.01	0	412	19486	19382	19216	19112	18946	19435	19165	26	5770	500	13880	10	1	5150000	984	6.35	1.01	12	0.08	3009.00	18896.00	21950	20230807	-12.94	17650	20230726	8.27	20150	-5.16	20240222	18400	3.86	20240109	21950	-12.94	20230807	17650	8.27	20230726	0.08	N	065710	500	25 억		103458	N	N	0	N	00	N
52	20240422	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	0	3	0.00	22556960	1170	14.92	19280	19400	19240	25050	13500	19280	19279.45	2.01	0	73	19486	19382	19216	19112	18946	19435	19165	26	5770	500	13880	10	1	5150000	993	6.41	1.02	12	0.02	3009.00	18896.00	21950	20230807	-12.16	17650	20230726	9.24	20150	-4.32	20240222	18400	4.78	20240109	21950	-12.16	20230807	17650	9.24	20230726	0.08	N	065710	500	25 억		103458	N	N	0	N	00	N
53	20240422	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	-10	5	-0.05	21247000	1102	14.05	19280	19400	19240	25050	13500	19280	19280.40	2.01	0	73	19486	19382	19216	19112	18946	19435	19165	26	5770	500	13880	10	1	5150000	992	6.40	1.02	12	0.02	3009.00	18896.00	21950	20230807	-12.21	17650	20230726	9.18	20150	-4.37	20240222	18400	4.73	20240109	21950	-12.21	20230807	17650	9.18	20230726	0.08	N	065710	500	25 억		103458	N	N	0	N	00	N
54	20240422	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	0	3	0.00	19030100	987	12.59	19280	19400	19240	25050	13500	19280	19280.75	2.01	0	95	19486	19382	19216	19112	18946	19435	19165	26	5770	500	13880	10	1	5150000	993	6.41	1.02	12	0.02	3009.00	18896.00	21950	20230807	-12.16	17650	20230726	9.24	20150	-4.32	20240222	18400	4.78	20240109	21950	-12.16	20230807	17650	9.24	20230726	0.08	N	065710	500	25 억		103458	N	N	0	N	00	N
55	20240422	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	20	2	0.10	17004310	882	11.25	19280	19400	19240	25050	13500	19280	19279.26	2.01	0	51	19486	19382	19216	19112	18946	19435	19165	26	5770	500	13880	10	1	5150000	994	6.41	1.02	12	0.02	3009.00	18896.00	21950	20230807	-12.07	17650	20230726	9.35	20150	-4.22	20240222	18400	4.89	20240109	21950	-12.07	20230807	17650	9.35	20230726	0.08	N	065710	500	25 억		103458	N	N	0	N	00	N
56	20240422	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	20	2	0.10	5270500	273	3.48	19280	19400	19280	25050	13500	19280	19305.86	2.01	0	-3	19486	19382	19216	19112	18946	19435	19165	26	5770	500	13880	10	1	5150000	994	6.41	1.02	12	0.01	3009.00	18896.00	21950	20230807	-12.07	17650	20230726	9.35	20150	-4.22	20240222	18400	4.89	20240109	21950	-12.07	20230807	17650	9.35	20230726	0.08	N	065710	500	25 억		103458	N	N	0	N	00	N
57	20240422	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	10	2	0.05	675560	35	0.45	19280	19400	19280	25050	13500	19280	19301.71	2.01	0	-21	19486	19382	19216	19112	18946	19435	19165	26	5770	500	13880	10	1	5150000	993	6.41	1.02	12	0.00	3009.00	18896.00	21950	20230807	-12.12	17650	20230726	9.29	20150	-4.27	20240222	18400	4.84	20240109	21950	-12.12	20230807	17650	9.29	20230726	0.08	N	065710	500	25 억		103458	N	N	0	N	00	N
58	20240419	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	130	2	0.68	150717900	7842	358.41	19230	19320	19050	24850	13410	19150	19219.32	2.01	0	-6	19223	19186	19123	19086	19023	19205	19105	26	5700	500	13780	10	1	5150000	993	6.41	1.02	12	0.15	3009.00	18896.00	21950	20230807	-12.16	17650	20230726	9.24	20150	-4.32	20240222	18400	4.78	20240109	21950	-12.16	20230807	17650	9.24	20230726	0.12	N	065710	500	25 억		103517	N	N	0	N	00	N
59	20240419	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	130	2	0.68	139827470	7277	332.59	19230	19320	19050	24850	13410	19150	19214.99	2.01	0	-71	19223	19186	19123	19086	19023	19205	19105	26	5700	500	13780	10	1	5150000	993	6.41	1.02	12	0.14	3009.00	18896.00	21950	20230807	-12.16	17650	20230726	9.24	20150	-4.32	20240222	18400	4.78	20240109	21950	-12.16	20230807	17650	9.24	20230726	0.12	N	065710	500	25 억		103517	N	N	0	N	00	N
60	20240419	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	90	2	0.47	121229610	6311	288.44	19230	19320	19050	24850	13410	19150	19209.26	2.01	0	-215	19223	19186	19123	19086	19023	19205	19105	26	5700	500	13780	10	1	5150000	991	6.39	1.02	12	0.12	3009.00	18896.00	21950	20230807	-12.35	17650	20230726	9.01	20150	-4.52	20240222	18400	4.57	20240109	21950	-12.35	20230807	17650	9.01	20230726	0.12	N	065710	500	25 억		103517	N	N	0	N	00	N
61	20240419	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	110	2	0.57	115552960	6016	274.95	19230	19320	19050	24850	13410	19150	19207.61	2.01	0	-247	19223	19186	19123	19086	19023	19205	19105	26	5700	500	13780	10	1	5150000	992	6.40	1.02	12	0.12	3009.00	18896.00	21950	20230807	-12.26	17650	20230726	9.12	20150	-4.42	20240222	18400	4.67	20240109	21950	-12.26	20230807	17650	9.12	20230726	0.12	N	065710	500	25 억		103517	N	N	0	N	00	N
62	20240419	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	150	2	0.78	109102170	5681	259.64	19230	19320	19050	24850	13410	19150	19204.75	2.01	0	-394	19223	19186	19123	19086	19023	19205	19105	26	5700	500	13780	10	1	5150000	994	6.41	1.02	12	0.11	3009.00	18896.00	21950	20230807	-12.07	17650	20230726	9.35	20150	-4.22	20240222	18400	4.89	20240109	21950	-12.07	20230807	17650	9.35	20230726	0.12	N	065710	500	25 억		103517	N	N	0	N	00	N
63	20240419	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	-100	5	-0.52	46623280	2433	111.20	19230	19320	19050	24850	13410	19150	19162.88	2.01	0	-196	19223	19186	19123	19086	19023	19205	19105	26	5700	500	13780	10	1	5150000	981	6.33	1.01	12	0.05	3009.00	18896.00	21950	20230807	-13.21	17650	20230726	7.93	20150	-5.46	20240222	18400	3.53	20240109	21950	-13.21	20230807	17650	7.93	20230726	0.12	N	065710	500	25 억		103517	N	N	0	N	00	N
64	20240419	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	30	2	0.16	18749460	975	44.56	19230	19320	19140	24850	13410	19150	19230.22	2.01	0	63	19223	19186	19123	19086	19023	19205	19105	26	5700	500	13780	10	1	5150000	988	6.37	1.02	12	0.02	3009.00	18896.00	21950	20230807	-12.62	17650	20230726	8.67	20150	-4.81	20240222	18400	4.24	20240109	21950	-12.62	20230807	17650	8.67	20230726	0.12	N	065710	500	25 억		103517	N	N	0	N	00	N
65	20240419	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	0	3	0.00	728260	38	1.74	19230	19230	19150	24850	13410	19150	19164.74	2.01	0	29	19223	19186	19123	19086	19023	19205	19105	26	5700	500	13780	10	1	5150000	986	6.36	1.01	12	0.00	3009.00	18896.00	21950	20230807	-12.76	17650	20230726	8.50	20150	-4.96	20240222	18400	4.08	20240109	21950	-12.76	20230807	17650	8.50	20230726	0.12	N	065710	500	25 억		103517	N	N	0	N	00	N
66	20240418	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	80	2	0.42	41825680	2188	28.19	19110	19160	19060	24750	13350	19070	19115.94	2.01	0	188	19223	19146	19023	18946	18823	19085	18885	26	5680	500	13730	10	1	5150000	986	6.36	1.01	12	0.04	3009.00	18896.00	21950	20230807	-12.76	17650	20230726	8.50	20150	-4.96	20240222	18400	4.08	20240109	21950	-12.76	20230807	17650	8.50	20230726	0.23	N	065710	500	25 억		103329	N	N	0	N	00	N
67	20240418	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	80	2	0.42	36636550	1917	24.70	19110	19160	19060	24750	13350	19070	19111.40	2.01	0	137	19223	19146	19023	18946	18823	19085	18885	26	5680	500	13730	10	1	5150000	986	6.36	1.01	12	0.04	3009.00	18896.00	21950	20230807	-12.76	17650	20230726	8.50	20150	-4.96	20240222	18400	4.08	20240109	21950	-12.76	20230807	17650	8.50	20230726	0.23	N	065710	500	25 억		103329	N	N	0	N	00	N
68	20240418	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19090	20	2	0.10	30438540	1593	20.52	19110	19160	19060	24750	13350	19070	19107.68	2.01	0	-27	19223	19146	19023	18946	18823	19085	18885	26	5680	500	13730	10	1	5150000	983	6.34	1.01	12	0.03	3009.00	18896.00	21950	20230807	-13.03	17650	20230726	8.16	20150	-5.26	20240222	18400	3.75	20240109	21950	-13.03	20230807	17650	8.16	20230726	0.23	N	065710	500	25 억		103329	N	N	0	N	00	N
69	20240418	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19090	20	2	0.10	27975190	1464	18.86	19110	19160	19060	24750	13350	19070	19108.74	2.01	0	-55	19223	19146	19023	18946	18823	19085	18885	26	5680	500	13730	10	1	5150000	983	6.34	1.01	12	0.03	3009.00	18896.00	21950	20230807	-13.03	17650	20230726	8.16	20150	-5.26	20240222	18400	3.75	20240109	21950	-13.03	20230807	17650	8.16	20230726	0.23	N	065710	500	25 억		103329	N	N	0	N	00	N
70	20240418	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19140	70	2	0.37	19339140	1012	13.04	19110	19160	19060	24750	13350	19070	19109.82	2.01	0	43	19223	19146	19023	18946	18823	19085	18885	26	5680	500	13730	10	1	5150000	986	6.36	1.01	12	0.02	3009.00	18896.00	21950	20230807	-12.80	17650	20230726	8.44	20150	-5.01	20240222	18400	4.02	20240109	21950	-12.80	20230807	17650	8.44	20230726	0.23	N	065710	500	25 억		103329	N	N	0	N	00	N
71	20240418	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19110	40	2	0.21	14709050	770	9.92	19110	19160	19060	24750	13350	19070	19102.66	2.01	0	55	19223	19146	19023	18946	18823	19085	18885	26	5680	500	13730	10	1	5150000	984	6.35	1.01	12	0.01	3009.00	18896.00	21950	20230807	-12.94	17650	20230726	8.27	20150	-5.16	20240222	18400	3.86	20240109	21950	-12.94	20230807	17650	8.27	20230726	0.23	N	065710	500	25 억		103329	N	N	0	N	00	N
72	20240418	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	60	2	0.31	12664180	663	8.54	19110	19160	19060	24750	13350	19070	19101.33	2.01	0	55	19223	19146	19023	18946	18823	19085	18885	26	5680	500	13730	10	1	5150000	985	6.36	1.01	12	0.01	3009.00	18896.00	21950	20230807	-12.85	17650	20230726	8.39	20150	-5.06	20240222	18400	3.97	20240109	21950	-12.85	20230807	17650	8.39	20230726	0.23	N	065710	500	25 억		103329	N	N	0	N	00	N
73	20240418	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19120	50	2	0.26	879110	46	0.59	19110	19120	19110	24750	13350	19070	19111.09	2.01	0	-4	19223	19146	19023	18946	18823	19085	18885	26	5680	500	13730	10	1	5150000	985	6.35	1.01	12	0.00	3009.00	18896.00	21950	20230807	-12.89	17650	20230726	8.33	20150	-5.11	20240222	18400	3.91	20240109	21950	-12.89	20230807	17650	8.33	20230726	0.23	N	065710	500	25 억		103329	N	N	0	N	00	N
74	20240417	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	120	2	0.63	147296220	7762	74.09	19100	19100	18900	24600	13270	18950	18976.58	1.99	0	678	19210	19080	18990	18860	18770	19035	18815	26	5650	500	13640	10	1	5150000	982	6.34	1.01	12	0.15	3009.00	18896.00	21950	20230807	-13.12	17650	20230726	8.05	20150	-5.36	20240222	18400	3.64	20240109	21950	-13.12	20230807	17650	8.05	20230726	0.27	N	065710	500	25 억		102545	N	N	0	N	00	N
75	20240417	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	100	2	0.53	136525200	7195	68.68	19100	19100	18900	24600	13270	18950	18975.01	1.99	0	454	19210	19080	18990	18860	18770	19035	18815	26	5650	500	13640	10	1	5150000	981	6.33	1.01	12	0.14	3009.00	18896.00	21950	20230807	-13.21	17650	20230726	7.93	20150	-5.46	20240222	18400	3.53	20240109	21950	-13.21	20230807	17650	7.93	20230726	0.27	N	065710	500	25 억		102545	N	N	0	N	00	N
76	20240417	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	100	2	0.53	125851740	6635	63.34	19100	19100	18900	24600	13270	18950	18967.86	1.99	0	370	19210	19080	18990	18860	18770	19035	18815	26	5650	500	13640	10	1	5150000	981	6.33	1.01	12	0.13	3009.00	18896.00	21950	20230807	-13.21	17650	20230726	7.93	20150	-5.46	20240222	18400	3.53	20240109	21950	-13.21	20230807	17650	7.93	20230726	0.27	N	065710	500	25 억		102545	N	N	0	N	00	N
77	20240417	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	90	2	0.47	110444330	5826	55.61	19100	19100	18900	24600	13270	18950	18957.15	1.99	0	369	19210	19080	18990	18860	18770	19035	18815	26	5650	500	13640	10	1	5150000	981	6.33	1.01	12	0.11	3009.00	18896.00	21950	20230807	-13.26	17650	20230726	7.88	20150	-5.51	20240222	18400	3.48	20240109	21950	-13.26	20230807	17650	7.88	20230726	0.27	N	065710	500	25 억		102545	N	N	0	N	00	N
78	20240417	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18940	-10	5	-0.05	106649080	5626	53.70	19100	19100	18900	24600	13270	18950	18956.47	1.99	0	286	19210	19080	18990	18860	18770	19035	18815	26	5650	500	13640	10	1	5150000	975	6.29	1.00	12	0.11	3009.00	18896.00	21950	20230807	-13.71	17650	20230726	7.31	20150	-6.00	20240222	18400	2.93	20240109	21950	-13.71	20230807	17650	7.31	20230726	0.27	N	065710	500	25 억		102545	N	N	0	N	00	N
79	20240417	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	0	3	0.00	56054880	2953	28.19	19100	19100	18940	24600	13270	18950	18982.35	1.99	0	266	19210	19080	18990	18860	18770	19035	18815	26	5650	500	13640	10	1	5150000	976	6.30	1.00	12	0.06	3009.00	18896.00	21950	20230807	-13.67	17650	20230726	7.37	20150	-5.96	20240222	18400	2.99	20240109	21950	-13.67	20230807	17650	7.37	20230726	0.27	N	065710	500	25 억		102545	N	N	0	N	00	N
80	20240417	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	60	2	0.32	25666770	1350	12.89	19100	19100	18950	24600	13270	18950	19012.42	1.99	0	47	19210	19080	18990	18860	18770	19035	18815	26	5650	500	13640	10	1	5150000	979	6.32	1.01	12	0.03	3009.00	18896.00	21950	20230807	-13.39	17650	20230726	7.71	20150	-5.66	20240222	18400	3.32	20240109	21950	-13.39	20230807	17650	7.71	20230726	0.27	N	065710	500	25 억		102545	N	N	0	N	00	N
81	20240417	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	150	2	0.79	2462750	129	1.23	19100	19100	18950	24600	13270	18950	19091.09	1.99	0	2	19210	19080	18990	18860	18770	19035	18815	26	5650	500	13640	10	1	5150000	984	6.35	1.01	12	0.00	3009.00	18896.00	21950	20230807	-12.98	17650	20230726	8.22	20150	-5.21	20240222	18400	3.80	20240109	21950	-12.98	20230807	17650	8.22	20230726	0.27	N	065710	500	25 억		102545	N	N	0	N	00	N
82	20240416	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	-170	5	-0.89	198713250	10474	156.73	19120	19120	18900	24850	13390	19120	18972.05	1.98	0	711	19266	19192	19096	19022	18926	19145	18975	26	5730	500	13760	10	1	5150000	976	6.30	1.00	12	0.20	3009.00	18896.00	21950	20230807	-13.67	17650	20230726	7.37	20150	-5.96	20240222	18400	2.99	20240109	21950	-13.67	20230807	17650	7.37	20230726	0.27	N	065710	500	25 억		101823	N	N	0	N	00	N
83	20240416	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	-170	5	-0.89	189427010	9984	149.39	19120	19120	18900	24850	13390	19120	18973.06	1.98	0	906	19266	19192	19096	19022	18926	19145	18975	26	5730	500	13760	10	1	5150000	976	6.30	1.00	12	0.19	3009.00	18896.00	21950	20230807	-13.67	17650	20230726	7.37	20150	-5.96	20240222	18400	2.99	20240109	21950	-13.67	20230807	17650	7.37	20230726	0.27	N	065710	500	25 억		101823	N	N	0	N	00	N
84	20240416	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	-100	5	-0.52	173749700	9158	137.03	19120	19120	18900	24850	13390	19120	18972.45	1.98	0	932	19266	19192	19096	19022	18926	19145	18975	26	5730	500	13760	10	1	5150000	980	6.32	1.01	12	0.18	3009.00	18896.00	21950	20230807	-13.35	17650	20230726	7.76	20150	-5.61	20240222	18400	3.37	20240109	21950	-13.35	20230807	17650	7.76	20230726	0.27	N	065710	500	25 억		101823	N	N	0	N	00	N
85	20240416	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	-170	5	-0.89	168667430	8890	133.02	19120	19120	18900	24850	13390	19120	18972.71	1.98	0	891	19266	19192	19096	19022	18926	19145	18975	26	5730	500	13760	10	1	5150000	976	6.30	1.00	12	0.17	3009.00	18896.00	21950	20230807	-13.67	17650	20230726	7.37	20150	-5.96	20240222	18400	2.99	20240109	21950	-13.67	20230807	17650	7.37	20230726	0.27	N	065710	500	25 억		101823	N	N	0	N	00	N
86	20240416	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	-140	5	-0.73	164403420	8665	129.66	19120	19120	18900	24850	13390	19120	18973.27	1.98	0	891	19266	19192	19096	19022	18926	19145	18975	26	5730	500	13760	10	1	5150000	977	6.31	1.00	12	0.17	3009.00	18896.00	21950	20230807	-13.53	17650	20230726	7.54	20150	-5.81	20240222	18400	3.15	20240109	21950	-13.53	20230807	17650	7.54	20230726	0.27	N	065710	500	25 억		101823	N	N	0	N	00	N
87	20240416	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	-150	5	-0.78	99646860	5245	78.48	19120	19120	18960	24850	13390	19120	18998.45	1.98	0	824	19266	19192	19096	19022	18926	19145	18975	26	5730	500	13760	10	1	5150000	977	6.30	1.00	12	0.10	3009.00	18896.00	21950	20230807	-13.58	17650	20230726	7.48	20150	-5.86	20240222	18400	3.10	20240109	21950	-13.58	20230807	17650	7.48	20230726	0.27	N	065710	500	25 억		101823	N	N	0	N	00	N
88	20240416	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-120	5	-0.63	40229360	2116	31.66	19120	19120	18980	24850	13390	19120	19011.98	1.98	0	577	19266	19192	19096	19022	18926	19145	18975	26	5730	500	13760	10	1	5150000	979	6.31	1.01	12	0.04	3009.00	18896.00	21950	20230807	-13.44	17650	20230726	7.65	20150	-5.71	20240222	18400	3.26	20240109	21950	-13.44	20230807	17650	7.65	20230726	0.27	N	065710	500	25 억		101823	N	N	0	N	00	N
89	20240416	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19120	0	3	0.00	1663280	87	1.30	19120	19120	19110	24850	13390	19120	19118.16	1.98	0	19	19266	19192	19096	19022	18926	19145	18975	26	5730	500	13760	10	1	5150000	985	6.35	1.01	12	0.00	3009.00	18896.00	21950	20230807	-12.89	17650	20230726	8.33	20150	-5.11	20240222	18400	3.91	20240109	21950	-12.89	20230807	17650	8.33	20230726	0.27	N	065710	500	25 억		101823	N	N	0	N	00	N
90	20240415	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19120	-50	5	-0.26	127389310	6682	53.01	19150	19170	19000	24900	13420	19170	19064.55	1.95	0	1470	19676	19422	19266	19012	18856	19345	18935	26	5730	500	13800	10	1	5150000	985	6.35	1.01	12	0.13	3009.00	18896.00	21950	20230807	-12.89	17650	20230726	8.33	20150	-5.11	20240222	18400	3.91	20240109	21950	-12.89	20230807	17650	8.33	20230726	0.28	N	065710	500	25 억		100353	N	N	0	N	00	N
91	20240415	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	-90	5	-0.47	125075830	6561	52.05	19150	19170	19000	24900	13420	19170	19063.53	1.95	0	1506	19676	19422	19266	19012	18856	19345	18935	26	5730	500	13800	10	1	5150000	983	6.34	1.01	12	0.13	3009.00	18896.00	21950	20230807	-13.08	17650	20230726	8.10	20150	-5.31	20240222	18400	3.70	20240109	21950	-13.08	20230807	17650	8.10	20230726	0.28	N	065710	500	25 억		100353	N	N	0	N	00	N
92	20240415	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19090	-80	5	-0.42	114712290	6018	47.74	19150	19170	19000	24900	13420	19170	19061.53	1.95	0	1461	19676	19422	19266	19012	18856	19345	18935	26	5730	500	13800	10	1	5150000	983	6.34	1.01	12	0.12	3009.00	18896.00	21950	20230807	-13.03	17650	20230726	8.16	20150	-5.26	20240222	18400	3.75	20240109	21950	-13.03	20230807	17650	8.16	20230726	0.28	N	065710	500	25 억		100353	N	N	0	N	00	N
93	20240415	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19140	-30	5	-0.16	101999980	5351	42.45	19150	19170	19010	24900	13420	19170	19061.85	1.95	0	1261	19676	19422	19266	19012	18856	19345	18935	26	5730	500	13800	10	1	5150000	986	6.36	1.01	12	0.10	3009.00	18896.00	21950	20230807	-12.80	17650	20230726	8.44	20150	-5.01	20240222	18400	4.02	20240109	21950	-12.80	20230807	17650	8.44	20230726	0.28	N	065710	500	25 억		100353	N	N	0	N	00	N
94	20240415	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-20	5	-0.10	99781690	5235	41.53	19150	19170	19010	24900	13420	19170	19060.49	1.95	0	1261	19676	19422	19266	19012	18856	19345	18935	26	5730	500	13800	10	1	5150000	986	6.36	1.01	12	0.10	3009.00	18896.00	21950	20230807	-12.76	17650	20230726	8.50	20150	-4.96	20240222	18400	4.08	20240109	21950	-12.76	20230807	17650	8.50	20230726	0.28	N	065710	500	25 억		100353	N	N	0	N	00	N
95	20240415	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-140	5	-0.73	64693230	3396	26.94	19150	19170	19010	24900	13420	19170	19049.83	1.95	0	106	19676	19422	19266	19012	18856	19345	18935	26	5730	500	13800	10	1	5150000	980	6.32	1.01	12	0.07	3009.00	18896.00	21950	20230807	-13.30	17650	20230726	7.82	20150	-5.56	20240222	18400	3.42	20240109	21950	-13.30	20230807	17650	7.82	20230726	0.28	N	065710	500	25 억		100353	N	N	0	N	00	N
96	20240415	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-20	5	-0.10	35898310	1884	14.95	19150	19170	19010	24900	13420	19170	19054.30	1.95	0	106	19676	19422	19266	19012	18856	19345	18935	26	5730	500	13800	10	1	5150000	986	6.36	1.01	12	0.04	3009.00	18896.00	21950	20230807	-12.76	17650	20230726	8.50	20150	-4.96	20240222	18400	4.08	20240109	21950	-12.76	20230807	17650	8.50	20230726	0.28	N	065710	500	25 억		100353	N	N	0	N	00	N
97	20240415	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-20	5	-0.10	2470810	129	1.02	19150	19170	19150	24900	13420	19170	19153.57	1.95	0	0	19676	19422	19266	19012	18856	19345	18935	26	5730	500	13800	10	1	5150000	986	6.36	1.01	12	0.00	3009.00	18896.00	21950	20230807	-12.76	17650	20230726	8.50	20150	-4.96	20240222	18400	4.08	20240109	21950	-12.76	20230807	17650	8.50	20230726	0.28	N	065710	500	25 억		100353	N	N	0	N	00	N
98	20240412	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	-10	5	-0.05	242049010	12572	668.72	19300	19520	19110	24900	13430	19180	19253.02	1.93	0	818	19360	19270	19210	19120	19060	19240	19090	26	5720	500	13800	10	1	5150000	987	6.37	1.01	12	0.24	3009.00	18896.00	21950	20230807	-12.67	17650	20230726	8.61	20150	-4.86	20240222	18400	4.18	20240109	21950	-12.67	20230807	17650	8.61	20230726	0.28	N	065710	500	25 억		99402	N	N	0	N	00	N
99	20240412	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19160	-20	5	-0.10	234246200	12165	647.07	19300	19520	19110	24900	13430	19180	19255.75	1.93	0	734	19360	19270	19210	19120	19060	19240	19090	26	5720	500	13800	10	1	5150000	987	6.37	1.01	12	0.24	3009.00	18896.00	21950	20230807	-12.71	17650	20230726	8.56	20150	-4.91	20240222	18400	4.13	20240109	21950	-12.71	20230807	17650	8.56	20230726	0.28	N	065710	500	25 억		99402	N	N	0	N	00	N
100	20240412	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	10	2	0.05	216700890	11250	598.40	19300	19520	19110	24900	13430	19180	19262.30	1.93	0	508	19360	19270	19210	19120	19060	19240	19090	26	5720	500	13800	10	1	5150000	988	6.38	1.02	12	0.22	3009.00	18896.00	21950	20230807	-12.57	17650	20230726	8.73	20150	-4.76	20240222	18400	4.29	20240109	21950	-12.57	20230807	17650	8.73	20230726	0.28	N	065710	500	25 억		99402	N	N	0	N	00	N
101	20240412	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	140	2	0.73	182449570	9468	503.62	19300	19520	19110	24900	13430	19180	19270.13	1.93	0	-244	19360	19270	19210	19120	19060	19240	19090	26	5720	500	13800	10	1	5150000	995	6.42	1.02	12	0.18	3009.00	18896.00	21950	20230807	-11.98	17650	20230726	9.46	20150	-4.12	20240222	18400	5.00	20240109	21950	-11.98	20230807	17650	9.46	20230726	0.28	N	065710	500	25 억		99402	N	N	0	N	00	N
102	20240412	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19110	-70	5	-0.36	157470680	8180	435.11	19300	19520	19110	24900	13430	19180	19250.69	1.93	0	-419	19360	19270	19210	19120	19060	19240	19090	26	5720	500	13800	10	1	5150000	984	6.35	1.01	12	0.16	3009.00	18896.00	21950	20230807	-12.94	17650	20230726	8.27	20150	-5.16	20240222	18400	3.86	20240109	21950	-12.94	20230807	17650	8.27	20230726	0.28	N	065710	500	25 억		99402	N	N	0	N	00	N
103	20240412	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-30	5	-0.16	49605770	2590	137.77	19300	19300	19130	24900	13430	19180	19152.81	1.93	0	-18	19360	19270	19210	19120	19060	19240	19090	26	5720	500	13800	10	1	5150000	986	6.36	1.01	12	0.05	3009.00	18896.00	21950	20230807	-12.76	17650	20230726	8.50	20150	-4.96	20240222	18400	4.08	20240109	21950	-12.76	20230807	17650	8.50	20230726	0.28	N	065710	500	25 억		99402	N	N	0	N	00	N
104	20240412	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-30	5	-0.16	11174720	583	31.01	19300	19300	19150	24900	13430	19180	19167.62	1.93	0	57	19360	19270	19210	19120	19060	19240	19090	26	5720	500	13800	10	1	5150000	986	6.36	1.01	12	0.01	3009.00	18896.00	21950	20230807	-12.76	17650	20230726	8.50	20150	-4.96	20240222	18400	4.08	20240109	21950	-12.76	20230807	17650	8.50	20230726	0.28	N	065710	500	25 억		99402	N	N	0	N	00	N
105	20240412	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	120	2	0.63	115800	6	0.32	19300	19300	19300	24900	13430	19180	19300.00	1.93	0	3	19360	19270	19210	19120	19060	19240	19090	26	5720	500	13800	10	1	5150000	994	6.41	1.02	12	0.00	3009.00	18896.00	21950	20230807	-12.07	17650	20230726	9.35	20150	-4.22	20240222	18400	4.89	20240109	21950	-12.07	20230807	17650	9.35	20230726	0.28	N	065710	500	25 억		99402	N	N	0	N	00	N
106	20240411	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-110	5	-0.57	36086530	1877	85.28	19290	19300	19150	25050	13510	19290	19225.64	1.94	0	-356	19376	19332	19286	19242	19196	19310	19220	26	5760	500	13880	10	1	5150000	988	6.37	1.02	12	0.04	3009.00	18896.00	21950	20230807	-12.62	17650	20230726	8.67	20150	-4.81	20240222	18400	4.24	20240109	21950	-12.62	20230807	17650	8.67	20230726	0.29	N	065710	500	25 억		99758	N	N	0	N	00	N
107	20240411	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-110	5	-0.57	31962800	1662	75.51	19290	19300	19150	25050	13510	19290	19231.53	1.94	0	-297	19376	19332	19286	19242	19196	19310	19220	26	5760	500	13880	10	1	5150000	988	6.37	1.02	12	0.03	3009.00	18896.00	21950	20230807	-12.62	17650	20230726	8.67	20150	-4.81	20240222	18400	4.24	20240109	21950	-12.62	20230807	17650	8.67	20230726	0.29	N	065710	500	25 억		99758	N	N	0	N	00	N
108	20240411	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	-80	5	-0.41	27298200	1419	64.47	19290	19300	19150	25050	13510	19290	19237.63	1.94	0	-223	19376	19332	19286	19242	19196	19310	19220	26	5760	500	13880	10	1	5150000	989	6.38	1.02	12	0.03	3009.00	18896.00	21950	20230807	-12.48	17650	20230726	8.84	20150	-4.67	20240222	18400	4.40	20240109	21950	-12.48	20230807	17650	8.84	20230726	0.29	N	065710	500	25 억		99758	N	N	0	N	00	N
109	20240411	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	-20	5	-0.10	20777370	1080	49.07	19290	19300	19150	25050	13510	19290	19238.31	1.94	0	-223	19376	19332	19286	19242	19196	19310	19220	26	5760	500	13880	10	1	5150000	992	6.40	1.02	12	0.02	3009.00	18896.00	21950	20230807	-12.21	17650	20230726	9.18	20150	-4.37	20240222	18400	4.73	20240109	21950	-12.21	20230807	17650	9.18	20230726	0.29	N	065710	500	25 억		99758	N	N	0	N	00	N
110	20240411	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	-30	5	-0.16	17194580	894	40.62	19290	19300	19150	25050	13510	19290	19233.31	1.94	0	-179	19376	19332	19286	19242	19196	19310	19220	26	5760	500	13880	10	1	5150000	992	6.40	1.02	12	0.02	3009.00	18896.00	21950	20230807	-12.26	17650	20230726	9.12	20150	-4.42	20240222	18400	4.67	20240109	21950	-12.26	20230807	17650	9.12	20230726	0.29	N	065710	500	25 억		99758	N	N	0	N	00	N
111	20240411	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	-10	5	-0.05	11202700	583	26.49	19290	19300	19150	25050	13510	19290	19215.61	1.94	0	-98	19376	19332	19286	19242	19196	19310	19220	26	5760	500	13880	10	1	5150000	993	6.41	1.02	12	0.01	3009.00	18896.00	21950	20230807	-12.16	17650	20230726	9.24	20150	-4.32	20240222	18400	4.78	20240109	21950	-12.16	20230807	17650	9.24	20230726	0.29	N	065710	500	25 억		99758	N	N	0	N	00	N
112	20240411	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	-80	5	-0.41	9393230	489	22.22	19290	19300	19150	25050	13510	19290	19209.06	1.94	0	-91	19376	19332	19286	19242	19196	19310	19220	26	5760	500	13880	10	1	5150000	989	6.38	1.02	12	0.01	3009.00	18896.00	21950	20230807	-12.48	17650	20230726	8.84	20150	-4.67	20240222	18400	4.40	20240109	21950	-12.48	20230807	17650	8.84	20230726	0.29	N	065710	500	25 억		99758	N	N	0	N	00	N
113	20240411	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	-10	5	-0.05	1871240	97	4.41	19290	19300	19280	25050	13510	19290	19291.13	1.94	0	-28	19376	19332	19286	19242	19196	19310	19220	26	5760	500	13880	10	1	5150000	993	6.41	1.02	12	0.00	3009.00	18896.00	21950	20230807	-12.16	17650	20230726	9.24	20150	-4.32	20240222	18400	4.78	20240109	21950	-12.16	20230807	17650	9.24	20230726	0.29	N	065710	500	25 억		99758	N	N	0	N	00	N
114	20240409	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	-10	5	-0.05	42402880	2200	67.22	19320	19330	19240	25050	13510	19300	19274.04	1.95	0	-475	19380	19340	19300	19260	19220	19320	19240	26	5750	500	13890	10	1	5150000	993	6.41	1.02	12	0.04	3009.00	18896.00	21950	20230807	-12.12	17650	20230726	9.29	20150	-4.27	20240222	18400	4.84	20240109	21950	-12.12	20230807	17650	9.29	20230726	0.29	N	065710	500	25 억		100235	N	N	0	N	00	N
115	20240409	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	-30	5	-0.16	39169040	2032	62.08	19320	19330	19240	25050	13510	19300	19276.10	1.95	0	-476	19380	19340	19300	19260	19220	19320	19240	26	5750	500	13890	10	1	5150000	992	6.40	1.02	12	0.04	3009.00	18896.00	21950	20230807	-12.21	17650	20230726	9.18	20150	-4.37	20240222	18400	4.73	20240109	21950	-12.21	20230807	17650	9.18	20230726	0.29	N	065710	500	25 억		100235	N	N	0	N	00	N
116	20240409	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	-30	5	-0.16	37473120	1944	59.40	19320	19330	19240	25050	13510	19300	19276.30	1.95	0	-436	19380	19340	19300	19260	19220	19320	19240	26	5750	500	13890	10	1	5150000	992	6.40	1.02	12	0.04	3009.00	18896.00	21950	20230807	-12.21	17650	20230726	9.18	20150	-4.37	20240222	18400	4.73	20240109	21950	-12.21	20230807	17650	9.18	20230726	0.29	N	065710	500	25 억		100235	N	N	0	N	00	N
117	20240409	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	-30	5	-0.16	31283800	1623	49.59	19320	19330	19240	25050	13510	19300	19275.29	1.95	0	-402	19380	19340	19300	19260	19220	19320	19240	26	5750	500	13890	10	1	5150000	992	6.40	1.02	12	0.03	3009.00	18896.00	21950	20230807	-12.21	17650	20230726	9.18	20150	-4.37	20240222	18400	4.73	20240109	21950	-12.21	20230807	17650	9.18	20230726	0.29	N	065710	500	25 억		100235	N	N	0	N	00	N
118	20240409	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	-20	5	-0.10	28084150	1457	44.52	19320	19330	19240	25050	13510	19300	19275.33	1.95	0	-371	19380	19340	19300	19260	19220	19320	19240	26	5750	500	13890	10	1	5150000	993	6.41	1.02	12	0.03	3009.00	18896.00	21950	20230807	-12.16	17650	20230726	9.24	20150	-4.32	20240222	18400	4.78	20240109	21950	-12.16	20230807	17650	9.24	20230726	0.29	N	065710	500	25 억		100235	N	N	0	N	00	N
119	20240409	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19250	-50	5	-0.26	23269370	1207	36.88	19320	19330	19240	25050	13510	19300	19278.68	1.95	0	-191	19380	19340	19300	19260	19220	19320	19240	26	5750	500	13890	10	1	5150000	991	6.40	1.02	12	0.02	3009.00	18896.00	21950	20230807	-12.30	17650	20230726	9.07	20150	-4.47	20240222	18400	4.62	20240109	21950	-12.30	20230807	17650	9.07	20230726	0.29	N	065710	500	25 억		100235	N	N	0	N	00	N
120	20240409	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	0	3	0.00	9996940	518	15.83	19320	19330	19290	25050	13510	19300	19299.11	1.95	0	29	19380	19340	19300	19260	19220	19320	19240	26	5750	500	13890	10	1	5150000	994	6.41	1.02	12	0.01	3009.00	18896.00	21950	20230807	-12.07	17650	20230726	9.35	20150	-4.22	20240222	18400	4.89	20240109	21950	-12.07	20230807	17650	9.35	20230726	0.29	N	065710	500	25 억		100235	N	N	0	N	00	N
121	20240409	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	30	2	0.16	3223270	167	5.10	19320	19330	19300	25050	13510	19300	19301.02	1.95	0	16	19380	19340	19300	19260	19220	19320	19240	26	5750	500	13890	10	1	5150000	995	6.42	1.02	12	0.00	3009.00	18896.00	21950	20230807	-11.94	17650	20230726	9.52	20150	-4.07	20240222	18400	5.05	20240109	21950	-11.94	20230807	17650	9.52	20230726	0.29	N	065710	500	25 억		100235	N	N	0	N	00	N
122	20240408	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	0	3	0.00	61365560	3181	48.74	19340	19340	19260	25050	13510	19300	19291.28	1.95	0	-137	19433	19366	19283	19216	19133	19400	19250	26	5750	500	13890	10	1	5150000	994	6.41	1.02	12	0.06	3009.00	18896.00	21950	20230807	-12.07	17650	20230726	9.35	20150	-4.22	20240222	18400	4.89	20240109	21950	-12.07	20230807	17650	9.35	20230726	0.32	N	065710	500	25 억		100372	N	N	0	N	00	N
123	20240408	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	-20	5	-0.10	55661680	2885	44.20	19340	19340	19270	25050	13510	19300	19293.48	1.95	0	-156	19433	19366	19283	19216	19133	19400	19250	26	5750	500	13890	10	1	5150000	993	6.41	1.02	12	0.06	3009.00	18896.00	21950	20230807	-12.16	17650	20230726	9.24	20150	-4.32	20240222	18400	4.78	20240109	21950	-12.16	20230807	17650	9.24	20230726	0.32	N	065710	500	25 억		100372	N	N	0	N	00	N
124	20240408	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	-20	5	-0.10	51206480	2654	40.66	19340	19340	19270	25050	13510	19300	19294.08	1.95	0	-221	19433	19366	19283	19216	19133	19400	19250	26	5750	500	13890	10	1	5150000	993	6.41	1.02	12	0.05	3009.00	18896.00	21950	20230807	-12.16	17650	20230726	9.24	20150	-4.32	20240222	18400	4.78	20240109	21950	-12.16	20230807	17650	9.24	20230726	0.32	N	065710	500	25 억		100372	N	N	0	N	00	N
125	20240408	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	-10	5	-0.05	40368930	2092	32.05	19340	19340	19270	25050	13510	19300	19296.81	1.95	0	-256	19433	19366	19283	19216	19133	19400	19250	26	5750	500	13890	10	1	5150000	993	6.41	1.02	12	0.04	3009.00	18896.00	21950	20230807	-12.12	17650	20230726	9.29	20150	-4.27	20240222	18400	4.84	20240109	21950	-12.12	20230807	17650	9.29	20230726	0.32	N	065710	500	25 억		100372	N	N	0	N	00	N
126	20240408	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	-10	5	-0.05	30609390	1586	24.30	19340	19340	19270	25050	13510	19300	19299.74	1.95	0	-257	19433	19366	19283	19216	19133	19400	19250	26	5750	500	13890	10	1	5150000	993	6.41	1.02	12	0.03	3009.00	18896.00	21950	20230807	-12.12	17650	20230726	9.29	20150	-4.27	20240222	18400	4.84	20240109	21950	-12.12	20230807	17650	9.29	20230726	0.32	N	065710	500	25 억		100372	N	N	0	N	00	N
127	20240408	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	0	3	0.00	27965590	1449	22.20	19340	19340	19280	25050	13510	19300	19299.92	1.95	0	-265	19433	19366	19283	19216	19133	19400	19250	26	5750	500	13890	10	1	5150000	994	6.41	1.02	12	0.03	3009.00	18896.00	21950	20230807	-12.07	17650	20230726	9.35	20150	-4.22	20240222	18400	4.89	20240109	21950	-12.07	20230807	17650	9.35	20230726	0.32	N	065710	500	25 억		100372	N	N	0	N	00	N
128	20240408	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	0	3	0.00	12006590	622	9.53	19340	19340	19280	25050	13510	19300	19303.20	1.95	0	-290	19433	19366	19283	19216	19133	19400	19250	26	5750	500	13890	10	1	5150000	994	6.41	1.02	12	0.01	3009.00	18896.00	21950	20230807	-12.07	17650	20230726	9.35	20150	-4.22	20240222	18400	4.89	20240109	21950	-12.07	20230807	17650	9.35	20230726	0.32	N	065710	500	25 억		100372	N	N	0	N	00	N
129	20240408	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	20	2	0.10	1410560	73	1.12	19340	19340	19320	25050	13510	19300	19322.74	1.95	0	-52	19433	19366	19283	19216	19133	19400	19250	26	5750	500	13890	10	1	5150000	995	6.42	1.02	12	0.00	3009.00	18896.00	21950	20230807	-11.98	17650	20230726	9.46	20150	-4.12	20240222	18400	5.00	20240109	21950	-11.98	20230807	17650	9.46	20230726	0.32	N	065710	500	25 억		100372	N	N	0	N	00	N
130	20240405	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19300	30	2	0.16	125722070	6520	128.57	19280	19350	19200	25050	13490	19270	19282.53	1.94	0	521	19490	19380	19190	19080	18890	19435	19135	26	5780	500	13870	10	1	5150000	994	6.41	1.02	12	0.13	3009.00	18896.00	21950	20230807	-12.07	17650	20230726	9.35	20150	-4.22	20240222	18400	4.89	20240109	21950	-12.07	20230807	17650	9.35	20230726	0.32	N	065710	500	25 억		99850	N	N	0	N	00	N
131	20240405	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	-10	5	-0.05	118834490	6163	121.53	19280	19350	19200	25050	13490	19270	19281.92	1.94	0	467	19490	19380	19190	19080	18890	19435	19135	26	5780	500	13870	10	1	5150000	992	6.40	1.02	12	0.12	3009.00	18896.00	21950	20230807	-12.26	17650	20230726	9.12	20150	-4.42	20240222	18400	4.67	20240109	21950	-12.26	20230807	17650	9.12	20230726	0.32	N	065710	500	25 억		99850	N	N	0	N	00	N
132	20240405	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	20	2	0.10	110013330	5705	112.50	19280	19350	19200	25050	13490	19270	19283.67	1.94	0	294	19490	19380	19190	19080	18890	19435	19135	26	5780	500	13870	10	1	5150000	993	6.41	1.02	12	0.11	3009.00	18896.00	21950	20230807	-12.12	17650	20230726	9.29	20150	-4.27	20240222	18400	4.84	20240109	21950	-12.12	20230807	17650	9.29	20230726	0.32	N	065710	500	25 억		99850	N	N	0	N	00	N
133	20240405	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	10	2	0.05	105830160	5488	108.22	19280	19350	19200	25050	13490	19270	19283.92	1.94	0	184	19490	19380	19190	19080	18890	19435	19135	26	5780	500	13870	10	1	5150000	993	6.41	1.02	12	0.11	3009.00	18896.00	21950	20230807	-12.16	17650	20230726	9.24	20150	-4.32	20240222	18400	4.78	20240109	21950	-12.16	20230807	17650	9.24	20230726	0.32	N	065710	500	25 억		99850	N	N	0	N	00	N
134	20240405	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	20	2	0.10	57489460	2982	58.80	19280	19350	19200	25050	13490	19270	19278.83	1.94	0	-11	19490	19380	19190	19080	18890	19435	19135	26	5780	500	13870	10	1	5150000	993	6.41	1.02	12	0.06	3009.00	18896.00	21950	20230807	-12.12	17650	20230726	9.29	20150	-4.27	20240222	18400	4.84	20240109	21950	-12.12	20230807	17650	9.29	20230726	0.32	N	065710	500	25 억		99850	N	N	0	N	00	N
135	20240405	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	0	3	0.00	42156610	2187	43.13	19280	19350	19200	25050	13490	19270	19276.00	1.94	0	-7	19490	19380	19190	19080	18890	19435	19135	26	5780	500	13870	10	1	5150000	992	6.40	1.02	12	0.04	3009.00	18896.00	21950	20230807	-12.21	17650	20230726	9.18	20150	-4.37	20240222	18400	4.73	20240109	21950	-12.21	20230807	17650	9.18	20230726	0.32	N	065710	500	25 억		99850	N	N	0	N	00	N
136	20240405	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	0	3	0.00	22751500	1180	23.27	19280	19350	19220	25050	13490	19270	19280.93	1.94	0	-12	19490	19380	19190	19080	18890	19435	19135	26	5780	500	13870	10	1	5150000	992	6.40	1.02	12	0.02	3009.00	18896.00	21950	20230807	-12.21	17650	20230726	9.18	20150	-4.37	20240222	18400	4.73	20240109	21950	-12.21	20230807	17650	9.18	20230726	0.32	N	065710	500	25 억		99850	N	N	0	N	00	N
137	20240405	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	0	3	0.00	4486090	233	4.59	19280	19310	19220	25050	13490	19270	19253.61	1.94	0	-1	19490	19380	19190	19080	18890	19435	19135	26	5780	500	13870	10	1	5150000	992	6.40	1.02	12	0.00	3009.00	18896.00	21950	20230807	-12.21	17650	20230726	9.18	20150	-4.37	20240222	18400	4.73	20240109	21950	-12.21	20230807	17650	9.18	20230726	0.32	N	065710	500	25 억		99850	N	N	0	N	00	N
138	20240404	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	210	2	1.10	96895930	5071	89.91	19200	19300	19000	24750	13350	19060	19107.76	1.92	0	896	19420	19240	19120	18940	18820	19180	18880	26	5690	500	13720	10	1	5150000	992	6.40	1.02	12	0.10	3009.00	18896.00	21950	20230807	-12.21	17650	20230726	9.18	20150	-4.37	20240222	18400	4.73	20240109	21950	-12.21	20230807	17650	9.18	20230726	0.31	N	065710	500	25 억		98954	N	N	0	N	00	N
139	20240404	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	40	2	0.21	94116350	4926	87.34	19200	19300	19000	24750	13350	19060	19106.04	1.92	0	793	19420	19240	19120	18940	18820	19180	18880	26	5690	500	13720	10	1	5150000	984	6.35	1.01	12	0.10	3009.00	18896.00	21950	20230807	-12.98	17650	20230726	8.22	20150	-5.21	20240222	18400	3.80	20240109	21950	-12.98	20230807	17650	8.22	20230726	0.31	N	065710	500	25 억		98954	N	N	0	N	00	N
140	20240404	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	40	2	0.21	65467290	3426	60.74	19200	19300	19000	24750	13350	19060	19108.96	1.92	0	426	19420	19240	19120	18940	18820	19180	18880	26	5690	500	13720	10	1	5150000	984	6.35	1.01	12	0.07	3009.00	18896.00	21950	20230807	-12.98	17650	20230726	8.22	20150	-5.21	20240222	18400	3.80	20240109	21950	-12.98	20230807	17650	8.22	20230726	0.31	N	065710	500	25 억		98954	N	N	0	N	00	N
141	20240404	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19110	50	2	0.26	55697340	2914	51.67	19200	19300	19000	24750	13350	19060	19113.71	1.92	0	121	19420	19240	19120	18940	18820	19180	18880	26	5690	500	13720	10	1	5150000	984	6.35	1.01	12	0.06	3009.00	18896.00	21950	20230807	-12.94	17650	20230726	8.27	20150	-5.16	20240222	18400	3.86	20240109	21950	-12.94	20230807	17650	8.27	20230726	0.31	N	065710	500	25 억		98954	N	N	0	N	00	N
142	20240404	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	0	3	0.00	53458540	2797	49.59	19200	19300	19000	24750	13350	19060	19112.81	1.92	0	121	19420	19240	19120	18940	18820	19180	18880	26	5690	500	13720	10	1	5150000	982	6.33	1.01	12	0.05	3009.00	18896.00	21950	20230807	-13.17	17650	20230726	7.99	20150	-5.41	20240222	18400	3.59	20240109	21950	-13.17	20230807	17650	7.99	20230726	0.31	N	065710	500	25 억		98954	N	N	0	N	00	N
143	20240404	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	140	2	0.73	23461150	1224	21.70	19200	19300	19050	24750	13350	19060	19167.61	1.92	0	-109	19420	19240	19120	18940	18820	19180	18880	26	5690	500	13720	10	1	5150000	989	6.38	1.02	12	0.02	3009.00	18896.00	21950	20230807	-12.53	17650	20230726	8.78	20150	-4.71	20240222	18400	4.35	20240109	21950	-12.53	20230807	17650	8.78	20230726	0.31	N	065710	500	25 억		98954	N	N	0	N	00	N
144	20240404	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	130	2	0.68	12882860	673	11.93	19200	19300	19050	24750	13350	19060	19142.44	1.92	0	-109	19420	19240	19120	18940	18820	19180	18880	26	5690	500	13720	10	1	5150000	988	6.38	1.02	12	0.01	3009.00	18896.00	21950	20230807	-12.57	17650	20230726	8.73	20150	-4.76	20240222	18400	4.29	20240109	21950	-12.57	20230807	17650	8.73	20230726	0.31	N	065710	500	25 억		98954	N	N	0	N	00	N
145	20240404	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	0	3	0.00	249180	13	0.23	19200	19200	19060	24750	13350	19060	19167.69	1.92	0	0	19420	19240	19120	18940	18820	19180	18880	26	5690	500	13720	10	1	5150000	982	6.33	1.01	12	0.00	3009.00	18896.00	21950	20230807	-13.17	17650	20230726	7.99	20150	-5.41	20240222	18400	3.59	20240109	21950	-13.17	20230807	17650	7.99	20230726	0.31	N	065710	500	25 억		98954	N	N	0	N	00	N
146	20240403	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	-100	5	-0.52	107523090	5640	106.35	19300	19300	19000	24900	13420	19160	19064.38	1.93	0	-262	19506	19332	19226	19052	18946	19280	19000	26	5740	500	13790	10	1	5150000	982	6.33	1.01	12	0.11	3009.00	18896.00	21950	20230807	-13.17	17650	20230726	7.99	20150	-5.41	20240222	18400	3.59	20240109	21950	-13.17	20230807	17650	7.99	20230726	0.31	N	065710	500	25 억		99165	N	N	0	N	00	N
147	20240403	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	-100	5	-0.52	104855850	5500	103.71	19300	19300	19000	24900	13420	19160	19064.70	1.93	0	-255	19506	19332	19226	19052	18946	19280	19000	26	5740	500	13790	10	1	5150000	982	6.33	1.01	12	0.11	3009.00	18896.00	21950	20230807	-13.17	17650	20230726	7.99	20150	-5.41	20240222	18400	3.59	20240109	21950	-13.17	20230807	17650	7.99	20230726	0.31	N	065710	500	25 억		99165	N	N	0	N	00	N
148	20240403	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19090	-70	5	-0.37	68871150	3611	68.09	19300	19300	19000	24900	13420	19160	19072.60	1.93	0	-329	19506	19332	19226	19052	18946	19280	19000	26	5740	500	13790	10	1	5150000	983	6.34	1.01	12	0.07	3009.00	18896.00	21950	20230807	-13.03	17650	20230726	8.16	20150	-5.26	20240222	18400	3.75	20240109	21950	-13.03	20230807	17650	8.16	20230726	0.31	N	065710	500	25 억		99165	N	N	0	N	00	N
149	20240403	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	-90	5	-0.47	46897530	2456	46.31	19300	19300	19030	24900	13420	19160	19095.09	1.93	0	-329	19506	19332	19226	19052	18946	19280	19000	26	5740	500	13790	10	1	5150000	982	6.34	1.01	12	0.05	3009.00	18896.00	21950	20230807	-13.12	17650	20230726	8.05	20150	-5.36	20240222	18400	3.64	20240109	21950	-13.12	20230807	17650	8.05	20230726	0.31	N	065710	500	25 억		99165	N	N	0	N	00	N
150	20240403	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	-90	5	-0.47	34708500	1816	34.24	19300	19300	19030	24900	13420	19160	19112.61	1.93	0	-326	19506	19332	19226	19052	18946	19280	19000	26	5740	500	13790	10	1	5150000	982	6.34	1.01	12	0.04	3009.00	18896.00	21950	20230807	-13.12	17650	20230726	8.05	20150	-5.36	20240222	18400	3.64	20240109	21950	-13.12	20230807	17650	8.05	20230726	0.31	N	065710	500	25 억		99165	N	N	0	N	00	N
151	20240403	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	-60	5	-0.31	30643460	1603	30.23	19300	19300	19030	24900	13420	19160	19116.32	1.93	0	-234	19506	19332	19226	19052	18946	19280	19000	26	5740	500	13790	10	1	5150000	984	6.35	1.01	12	0.03	3009.00	18896.00	21950	20230807	-12.98	17650	20230726	8.22	20150	-5.21	20240222	18400	3.80	20240109	21950	-12.98	20230807	17650	8.22	20230726	0.31	N	065710	500	25 억		99165	N	N	0	N	00	N
152	20240403	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	-30	5	-0.16	28140790	1472	27.76	19300	19300	19030	24900	13420	19160	19117.38	1.93	0	-128	19506	19332	19226	19052	18946	19280	19000	26	5740	500	13790	10	1	5150000	985	6.36	1.01	12	0.03	3009.00	18896.00	21950	20230807	-12.85	17650	20230726	8.39	20150	-5.06	20240222	18400	3.97	20240109	21950	-12.85	20230807	17650	8.39	20230726	0.31	N	065710	500	25 억		99165	N	N	0	N	00	N
153	20240403	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19160	0	3	0.00	1323440	69	1.30	19300	19300	19160	24900	13420	19160	19180.29	1.93	0	2	19506	19332	19226	19052	18946	19280	19000	26	5740	500	13790	10	1	5150000	987	6.37	1.01	12	0.00	3009.00	18896.00	21950	20230807	-12.71	17650	20230726	8.56	20150	-4.91	20240222	18400	4.13	20240109	21950	-12.71	20230807	17650	8.56	20230726	0.31	N	065710	500	25 억		99165	N	N	0	N	00	N
154	20240402	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19160	-200	5	-1.03	101737600	5303	92.55	19400	19400	19120	25150	13560	19360	19184.85	1.93	0	-354	19660	19510	19330	19180	19000	19585	19255	26	5790	500	13930	10	1	5150000	987	6.37	1.01	12	0.10	3009.00	18896.00	21950	20230807	-12.71	17650	20230726	8.56	20150	-4.91	20240222	18400	4.13	20240109	21950	-12.71	20230807	17650	8.56	20230726	0.31	N	065710	500	25 억		99519	N	N	0	N	00	N
155	20240402	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19120	-240	5	-1.24	98424840	5130	89.53	19400	19400	19120	25150	13560	19360	19186.06	1.93	0	-369	19660	19510	19330	19180	19000	19585	19255	26	5790	500	13930	10	1	5150000	985	6.35	1.01	12	0.10	3009.00	18896.00	21950	20230807	-12.89	17650	20230726	8.33	20150	-5.11	20240222	18400	3.91	20240109	21950	-12.89	20230807	17650	8.33	20230726	0.31	N	065710	500	25 억		99519	N	N	0	N	00	N
156	20240402	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	-170	5	-0.88	51365730	2672	46.63	19400	19400	19170	25150	13560	19360	19223.60	1.93	0	-198	19660	19510	19330	19180	19000	19585	19255	26	5790	500	13930	10	1	5150000	988	6.38	1.02	12	0.05	3009.00	18896.00	21950	20230807	-12.57	17650	20230726	8.73	20150	-4.76	20240222	18400	4.29	20240109	21950	-12.57	20230807	17650	8.73	20230726	0.31	N	065710	500	25 억		99519	N	N	0	N	00	N
157	20240402	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	-150	5	-0.77	39635290	2061	35.97	19400	19400	19170	25150	13560	19360	19230.97	1.93	0	-198	19660	19510	19330	19180	19000	19585	19255	26	5790	500	13930	10	1	5150000	989	6.38	1.02	12	0.04	3009.00	18896.00	21950	20230807	-12.48	17650	20230726	8.84	20150	-4.67	20240222	18400	4.40	20240109	21950	-12.48	20230807	17650	8.84	20230726	0.31	N	065710	500	25 억		99519	N	N	0	N	00	N
158	20240402	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	-160	5	-0.83	25207060	1309	22.84	19400	19400	19190	25150	13560	19360	19256.57	1.93	0	-167	19660	19510	19330	19180	19000	19585	19255	26	5790	500	13930	10	1	5150000	989	6.38	1.02	12	0.03	3009.00	18896.00	21950	20230807	-12.53	17650	20230726	8.78	20150	-4.71	20240222	18400	4.35	20240109	21950	-12.53	20230807	17650	8.78	20230726	0.31	N	065710	500	25 억		99519	N	N	0	N	00	N
159	20240402	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	-160	5	-0.83	19540150	1014	17.70	19400	19400	19190	25150	13560	19360	19270.19	1.93	0	-167	19660	19510	19330	19180	19000	19585	19255	26	5790	500	13930	10	1	5150000	989	6.38	1.02	12	0.02	3009.00	18896.00	21950	20230807	-12.53	17650	20230726	8.78	20150	-4.71	20240222	18400	4.35	20240109	21950	-12.53	20230807	17650	8.78	20230726	0.31	N	065710	500	25 억		99519	N	N	0	N	00	N
160	20240402	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19220	-140	5	-0.72	14566080	755	13.18	19400	19400	19210	25150	13560	19360	19292.64	1.93	0	-107	19660	19510	19330	19180	19000	19585	19255	26	5790	500	13930	10	1	5150000	990	6.39	1.02	12	0.01	3009.00	18896.00	21950	20230807	-12.44	17650	20230726	8.90	20150	-4.62	20240222	18400	4.46	20240109	21950	-12.44	20230807	17650	8.90	20230726	0.31	N	065710	500	25 억		99519	N	N	0	N	00	N
161	20240402	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	-20	5	-0.10	542490	28	0.49	19400	19400	19340	25150	13560	19360	19375.77	1.93	0	15	19660	19510	19330	19180	19000	19585	19255	26	5790	500	13930	10	1	5150000	996	6.43	1.02	12	0.00	3009.00	18896.00	21950	20230807	-11.89	17650	20230726	9.58	20150	-4.02	20240222	18400	5.11	20240109	21950	-11.89	20230807	17650	9.58	20230726	0.31	N	065710	500	25 억		99519	N	N	0	N	00	N
162	20240401	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19360	170	2	0.89	109995170	5730	86.15	19190	19480	19150	24900	13440	19190	19196.36	1.91	0	1044	19710	19450	19320	19060	18930	19385	18995	26	5710	500	13810	10	1	5150000	997	6.43	1.02	12	0.11	3009.00	18896.00	21950	20230807	-11.80	17650	20230726	9.69	20150	-3.92	20240222	18400	5.22	20240109	21950	-11.80	20230807	17650	9.69	20230726	0.32	N	065710	500	25 억		98450	N	N	0	N	00	N
163	20240401	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19290	100	2	0.52	108431740	5649	84.93	19190	19480	19150	24900	13440	19190	19194.86	1.91	0	1040	19710	19450	19320	19060	18930	19385	18995	26	5710	500	13810	10	1	5150000	993	6.41	1.02	12	0.11	3009.00	18896.00	21950	20230807	-12.12	17650	20230726	9.29	20150	-4.27	20240222	18400	4.84	20240109	21950	-12.12	20230807	17650	9.29	20230726	0.32	N	065710	500	25 억		98450	N	N	0	N	00	N
164	20240401	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	-20	5	-0.10	92494410	4818	72.44	19190	19480	19160	24900	13440	19190	19197.68	1.91	0	645	19710	19450	19320	19060	18930	19385	18995	26	5710	500	13810	10	1	5150000	987	6.37	1.01	12	0.09	3009.00	18896.00	21950	20230807	-12.67	17650	20230726	8.61	20150	-4.86	20240222	18400	4.18	20240109	21950	-12.67	20230807	17650	8.61	20230726	0.32	N	065710	500	25 억		98450	N	N	0	N	00	N
165	20240401	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	0	3	0.00	77175710	4020	60.44	19190	19480	19160	24900	13440	19190	19197.94	1.91	0	540	19710	19450	19320	19060	18930	19385	18995	26	5710	500	13810	10	1	5150000	988	6.38	1.02	12	0.08	3009.00	18896.00	21950	20230807	-12.57	17650	20230726	8.73	20150	-4.76	20240222	18400	4.29	20240109	21950	-12.57	20230807	17650	8.73	20230726	0.32	N	065710	500	25 억		98450	N	N	0	N	00	N
166	20240401	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-10	5	-0.05	57630530	3001	45.12	19190	19480	19170	24900	13440	19190	19203.78	1.91	0	33	19710	19450	19320	19060	18930	19385	18995	26	5710	500	13810	10	1	5150000	988	6.37	1.02	12	0.06	3009.00	18896.00	21950	20230807	-12.62	17650	20230726	8.67	20150	-4.81	20240222	18400	4.24	20240109	21950	-12.62	20230807	17650	8.67	20230726	0.32	N	065710	500	25 억		98450	N	N	0	N	00	N
167	20240401	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-10	5	-0.05	45570260	2372	35.66	19190	19480	19180	24900	13440	19190	19211.75	1.91	0	-124	19710	19450	19320	19060	18930	19385	18995	26	5710	500	13810	10	1	5150000	988	6.37	1.02	12	0.05	3009.00	18896.00	21950	20230807	-12.62	17650	20230726	8.67	20150	-4.81	20240222	18400	4.24	20240109	21950	-12.62	20230807	17650	8.67	20230726	0.32	N	065710	500	25 억		98450	N	N	0	N	00	N
168	20240401	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19210	20	2	0.10	9830730	511	7.68	19190	19480	19180	24900	13440	19190	19238.22	1.91	0	-52	19710	19450	19320	19060	18930	19385	18995	26	5710	500	13810	10	1	5150000	989	6.38	1.02	12	0.01	3009.00	18896.00	21950	20230807	-12.48	17650	20230726	8.84	20150	-4.67	20240222	18400	4.40	20240109	21950	-12.48	20230807	17650	8.84	20230726	0.32	N	065710	500	25 억		98450	N	N	0	N	00	N
169	20240401	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	290	2	1.51	1740180	90	1.35	19190	19480	19190	24900	13440	19190	19335.33	1.91	0	-49	19710	19450	19320	19060	18930	19385	18995	26	5710	500	13810	10	1	5150000	1003	6.47	1.03	12	0.00	3009.00	18896.00	21950	20230807	-11.25	17650	20230726	10.37	20150	-3.33	20240222	18400	5.87	20240109	21950	-11.25	20230807	17650	10.37	20230726	0.32	N	065710	500	25 억		98450	N	N	0	N	00	N