KissMeData/236200/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	161040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24200	-300	5	-1.22	994573900	41005	74.19	24400	24500	23850	31850	17150	24500	24254.94	4.34	0	6029	25100	24800	24300	24000	23500	24950	24150	36	7350	500	18130	50	1	7193273	1741	7.58	0.83	12	0.57	3191.00	29329.00	29150	20240122	-16.98	19020	20231024	27.23	29150	-16.98	20240122	20250	19.51	20240105	29150	-16.98	20240122	19020	27.23	20231024	2.63	N	236200	500	35 억		311973	N	N	0	N	00	N
3	20240430	151051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24250	-250	5	-1.02	976952450	40277	72.87	24400	24500	23850	31850	17150	24500	24255.84	4.34	0	6066	25100	24800	24300	24000	23500	24950	24150	36	7350	500	18130	50	1	7193273	1744	7.60	0.83	12	0.56	3191.00	29329.00	29150	20240122	-16.81	19020	20231024	27.50	29150	-16.81	20240122	20250	19.75	20240105	29150	-16.81	20240122	19020	27.50	20231024	2.63	N	236200	500	35 억		311973	N	N	0	N	00	N
4	20240430	141051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24250	-250	5	-1.02	866188400	35717	64.62	24400	24500	23850	31850	17150	24500	24251.43	4.34	0	7598	25100	24800	24300	24000	23500	24950	24150	36	7350	500	18130	50	1	7193273	1744	7.60	0.83	12	0.50	3191.00	29329.00	29150	20240122	-16.81	19020	20231024	27.50	29150	-16.81	20240122	20250	19.75	20240105	29150	-16.81	20240122	19020	27.50	20231024	2.63	N	236200	500	35 억		311973	N	N	0	N	00	N
5	20240430	131053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24350	-150	5	-0.61	647498250	26627	48.18	24400	24500	24050	31850	17150	24500	24317.36	4.34	0	6360	25100	24800	24300	24000	23500	24950	24150	36	7350	500	18130	50	1	7193273	1752	7.63	0.83	12	0.37	3191.00	29329.00	29150	20240122	-16.47	19020	20231024	28.02	29150	-16.47	20240122	20250	20.25	20240105	29150	-16.47	20240122	19020	28.02	20231024	2.63	N	236200	500	35 억		311973	N	N	0	N	00	N
6	20240430	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	-200	5	-0.82	565905450	23250	42.07	24400	24500	24050	31850	17150	24500	24340.02	4.34	0	6293	25100	24800	24300	24000	23500	24950	24150	36	7350	500	18130	50	1	7193273	1748	7.62	0.83	12	0.32	3191.00	29329.00	29150	20240122	-16.64	19020	20231024	27.76	29150	-16.64	20240122	20250	20.00	20240105	29150	-16.64	20240122	19020	27.76	20231024	2.63	N	236200	500	35 억		311973	N	N	0	N	00	N
7	20240430	111045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24250	-250	5	-1.02	523288600	21491	38.88	24400	24500	24050	31850	17150	24500	24349.20	4.34	0	5702	25100	24800	24300	24000	23500	24950	24150	36	7350	500	18130	50	1	7193273	1744	7.60	0.83	12	0.30	3191.00	29329.00	29150	20240122	-16.81	19020	20231024	27.50	29150	-16.81	20240122	20250	19.75	20240105	29150	-16.81	20240122	19020	27.50	20231024	2.63	N	236200	500	35 억		311973	N	N	0	N	00	N
8	20240430	101047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24350	-150	5	-0.61	423335100	17367	31.42	24400	24500	24250	31850	17150	24500	24375.83	4.34	0	5289	25100	24800	24300	24000	23500	24950	24150	36	7350	500	18130	50	1	7193273	1752	7.63	0.83	12	0.24	3191.00	29329.00	29150	20240122	-16.47	19020	20231024	28.02	29150	-16.47	20240122	20250	20.25	20240105	29150	-16.47	20240122	19020	28.02	20231024	2.63	N	236200	500	35 억		311973	N	N	0	N	00	N
9	20240430	091056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	-200	5	-0.82	24495700	1006	1.82	24400	24400	24250	31850	17150	24500	24349.60	4.34	0	-79	25100	24800	24300	24000	23500	24950	24150	36	7350	500	18130	50	1	7193273	1748	7.62	0.83	12	0.01	3191.00	29329.00	29150	20240122	-16.64	19020	20231024	27.76	29150	-16.64	20240122	20250	20.00	20240105	29150	-16.64	20240122	19020	27.76	20231024	2.63	N	236200	500	35 억		311973	N	N	0	N	00	N
10	20240429	161034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24500	600	2	2.51	1321069600	54269	147.57	23800	24600	23800	31050	16750	23900	24342.72	4.30	0	1778	24333	24116	23783	23566	23233	23950	23400	36	7150	500	17680	50	1	7193273	1762	7.68	0.84	12	0.75	3191.00	29329.00	29150	20240122	-15.95	19020	20231024	28.81	29150	-15.95	20240122	20250	20.99	20240105	29150	-15.95	20240122	19020	28.81	20231024	2.66	N	236200	500	35 억		309655	N	N	0	N	00	N
11	20240429	151046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	400	2	1.67	1265197400	51983	141.35	23800	24600	23800	31050	16750	23900	24338.68	4.30	0	1532	24333	24116	23783	23566	23233	23950	23400	36	7150	500	17680	50	1	7193273	1748	7.62	0.83	12	0.72	3191.00	29329.00	29150	20240122	-16.64	19020	20231024	27.76	29150	-16.64	20240122	20250	20.00	20240105	29150	-16.64	20240122	19020	27.76	20231024	2.66	N	236200	500	35 억		309655	N	N	0	N	00	N
12	20240429	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24500	600	2	2.51	1096865100	45089	122.60	23800	24600	23800	31050	16750	23900	24326.67	4.30	0	2798	24333	24116	23783	23566	23233	23950	23400	36	7150	500	17680	50	1	7193273	1762	7.68	0.84	12	0.63	3191.00	29329.00	29150	20240122	-15.95	19020	20231024	28.81	29150	-15.95	20240122	20250	20.99	20240105	29150	-15.95	20240122	19020	28.81	20231024	2.66	N	236200	500	35 억		309655	N	N	0	N	00	N
13	20240429	131045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24500	600	2	2.51	805101150	33180	90.22	23800	24500	23800	31050	16750	23900	24264.65	4.30	0	3293	24333	24116	23783	23566	23233	23950	23400	36	7150	500	17680	50	1	7193273	1762	7.68	0.84	12	0.46	3191.00	29329.00	29150	20240122	-15.95	19020	20231024	28.81	29150	-15.95	20240122	20250	20.99	20240105	29150	-15.95	20240122	19020	28.81	20231024	2.66	N	236200	500	35 억		309655	N	N	0	N	00	N
14	20240429	121044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24350	450	2	1.88	607110750	25080	68.20	23800	24450	23800	31050	16750	23900	24206.97	4.30	0	3479	24333	24116	23783	23566	23233	23950	23400	36	7150	500	17680	50	1	7193273	1752	7.63	0.83	12	0.35	3191.00	29329.00	29150	20240122	-16.47	19020	20231024	28.02	29150	-16.47	20240122	20250	20.25	20240105	29150	-16.47	20240122	19020	28.02	20231024	2.66	N	236200	500	35 억		309655	N	N	0	N	00	N
15	20240429	111019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24250	350	2	1.46	411371950	17039	46.33	23800	24350	23800	31050	16750	23900	24142.96	4.30	0	2845	24333	24116	23783	23566	23233	23950	23400	36	7150	500	17680	50	1	7193273	1744	7.60	0.83	12	0.24	3191.00	29329.00	29150	20240122	-16.81	19020	20231024	27.50	29150	-16.81	20240122	20250	19.75	20240105	29150	-16.81	20240122	19020	27.50	20231024	2.66	N	236200	500	35 억		309655	N	N	0	N	00	N
16	20240429	101044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24050	150	2	0.63	148149600	6179	16.80	23800	24100	23800	31050	16750	23900	23976.31	4.30	0	1827	24333	24116	23783	23566	23233	23950	23400	36	7150	500	17680	50	1	7193273	1730	7.54	0.82	12	0.09	3191.00	29329.00	29150	20240122	-17.50	19020	20231024	26.45	29150	-17.50	20240122	20250	18.77	20240105	29150	-17.50	20240122	19020	26.45	20231024	2.66	N	236200	500	35 억		309655	N	N	0	N	00	N
17	20240429	091044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24050	150	2	0.63	20156200	840	2.28	23800	24050	23800	31050	16750	23900	23995.48	4.30	0	296	24333	24116	23783	23566	23233	23950	23400	36	7150	500	17680	50	1	7193273	1730	7.54	0.82	12	0.01	3191.00	29329.00	29150	20240122	-17.50	19020	20231024	26.45	29150	-17.50	20240122	20250	18.77	20240105	29150	-17.50	20240122	19020	26.45	20231024	2.66	N	236200	500	35 억		309655	N	N	0	N	00	N
18	20240426	161040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23900	-50	5	-0.21	867137700	36661	181.36	24000	24000	23450	31100	16800	23950	23652.87	4.19	0	8022	24283	24116	23883	23716	23483	24000	23600	36	7150	500	17720	50	1	7193273	1719	7.49	0.81	12	0.51	3191.00	29329.00	29150	20240122	-18.01	19020	20231024	25.66	29150	-18.01	20240122	20250	18.02	20240105	29150	-18.01	20240122	19020	25.66	20231024	2.66	N	236200	500	35 억		301585	N	N	0	N	00	N
19	20240426	151040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	-150	5	-0.63	849914900	35940	177.79	24000	24000	23450	31100	16800	23950	23648.16	4.19	0	8048	24283	24116	23883	23716	23483	24000	23600	36	7150	500	17720	50	1	7193273	1712	7.46	0.81	12	0.50	3191.00	29329.00	29150	20240122	-18.35	19020	20231024	25.13	29150	-18.35	20240122	20250	17.53	20240105	29150	-18.35	20240122	19020	25.13	20231024	2.66	N	236200	500	35 억		301585	N	N	0	N	00	N
20	20240426	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23750	-200	5	-0.84	659385350	27936	138.19	24000	24000	23450	31100	16800	23950	23603.43	4.19	0	7292	24283	24116	23883	23716	23483	24000	23600	36	7150	500	17720	50	1	7193273	1708	7.44	0.81	12	0.39	3191.00	29329.00	29150	20240122	-18.52	19020	20231024	24.87	29150	-18.52	20240122	20250	17.28	20240105	29150	-18.52	20240122	19020	24.87	20231024	2.66	N	236200	500	35 억		301585	N	N	0	N	00	N
21	20240426	131040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	-150	5	-0.63	623295750	26418	130.69	24000	24000	23450	31100	16800	23950	23593.60	4.19	0	6841	24283	24116	23883	23716	23483	24000	23600	36	7150	500	17720	50	1	7193273	1712	7.46	0.81	12	0.37	3191.00	29329.00	29150	20240122	-18.35	19020	20231024	25.13	29150	-18.35	20240122	20250	17.53	20240105	29150	-18.35	20240122	19020	25.13	20231024	2.66	N	236200	500	35 억		301585	N	N	0	N	00	N
22	20240426	121037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	-150	5	-0.63	589062550	24978	123.56	24000	24000	23450	31100	16800	23950	23583.26	4.19	0	6615	24283	24116	23883	23716	23483	24000	23600	36	7150	500	17720	50	1	7193273	1712	7.46	0.81	12	0.35	3191.00	29329.00	29150	20240122	-18.35	19020	20231024	25.13	29150	-18.35	20240122	20250	17.53	20240105	29150	-18.35	20240122	19020	25.13	20231024	2.66	N	236200	500	35 억		301585	N	N	0	N	00	N
23	20240426	111037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23500	-450	5	-1.88	276666050	11718	57.97	24000	24000	23450	31100	16800	23950	23610.35	4.19	0	318	24283	24116	23883	23716	23483	24000	23600	36	7150	500	17720	50	1	7193273	1690	7.36	0.80	12	0.16	3191.00	29329.00	29150	20240122	-19.38	19020	20231024	23.55	29150	-19.38	20240122	20250	16.05	20240105	29150	-19.38	20240122	19020	23.55	20231024	2.66	N	236200	500	35 억		301585	N	N	0	N	00	N
24	20240426	101037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23600	-350	5	-1.46	173998850	7356	36.39	24000	24000	23500	31100	16800	23950	23654.00	4.19	0	276	24283	24116	23883	23716	23483	24000	23600	36	7150	500	17720	50	1	7193273	1698	7.40	0.80	12	0.10	3191.00	29329.00	29150	20240122	-19.04	19020	20231024	24.08	29150	-19.04	20240122	20250	16.54	20240105	29150	-19.04	20240122	19020	24.08	20231024	2.66	N	236200	500	35 억		301585	N	N	0	N	00	N
25	20240426	091042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23850	-100	5	-0.42	4571100	191	0.94	24000	24000	23850	31100	16800	23950	23932.46	4.19	0	-92	24283	24116	23883	23716	23483	24000	23600	36	7150	500	17720	50	1	7193273	1716	7.47	0.81	12	0.00	3191.00	29329.00	29150	20240122	-18.18	19020	20231024	25.39	29150	-18.18	20240122	20250	17.78	20240105	29150	-18.18	20240122	19020	25.39	20231024	2.66	N	236200	500	35 억		301585	N	N	0	N	00	N
26	20240425	161032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23950	-50	5	-0.21	479532850	20131	113.34	24000	24050	23650	31200	16800	24000	23820.47	4.06	0	7194	24466	24232	24016	23782	23566	24350	23900	36	7200	500	17760	50	1	7193273	1723	7.51	0.82	12	0.28	3191.00	29329.00	29150	20240122	-17.84	19020	20231024	25.92	29150	-17.84	20240122	20250	18.27	20240105	29150	-17.84	20240122	19020	25.92	20231024	2.66	N	236200	500	35 억		292404	N	N	0	N	00	N
27	20240425	151037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23850	-150	5	-0.62	466202000	19574	110.21	24000	24050	23650	31200	16800	24000	23817.40	4.06	0	7171	24466	24232	24016	23782	23566	24350	23900	36	7200	500	17760	50	1	7193273	1716	7.47	0.81	12	0.27	3191.00	29329.00	29150	20240122	-18.18	19020	20231024	25.39	29150	-18.18	20240122	20250	17.78	20240105	29150	-18.18	20240122	19020	25.39	20231024	2.66	N	236200	500	35 억		292404	N	N	0	N	00	N
28	20240425	141034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	-200	5	-0.83	382264950	16065	90.45	24000	24000	23650	31200	16800	24000	23794.88	4.06	0	7056	24466	24232	24016	23782	23566	24350	23900	36	7200	500	17760	50	1	7193273	1712	7.46	0.81	12	0.22	3191.00	29329.00	29150	20240122	-18.35	19020	20231024	25.13	29150	-18.35	20240122	20250	17.53	20240105	29150	-18.35	20240122	19020	25.13	20231024	2.66	N	236200	500	35 억		292404	N	N	0	N	00	N
29	20240425	131034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	-200	5	-0.83	347409100	14601	82.21	24000	24000	23650	31200	16800	24000	23793.50	4.06	0	6712	24466	24232	24016	23782	23566	24350	23900	36	7200	500	17760	50	1	7193273	1712	7.46	0.81	12	0.20	3191.00	29329.00	29150	20240122	-18.35	19020	20231024	25.13	29150	-18.35	20240122	20250	17.53	20240105	29150	-18.35	20240122	19020	25.13	20231024	2.66	N	236200	500	35 억		292404	N	N	0	N	00	N
30	20240425	121032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23800	-200	5	-0.83	303930800	12780	71.96	24000	24000	23650	31200	16800	24000	23781.74	4.06	0	6842	24466	24232	24016	23782	23566	24350	23900	36	7200	500	17760	50	1	7193273	1712	7.46	0.81	12	0.18	3191.00	29329.00	29150	20240122	-18.35	19020	20231024	25.13	29150	-18.35	20240122	20250	17.53	20240105	29150	-18.35	20240122	19020	25.13	20231024	2.66	N	236200	500	35 억		292404	N	N	0	N	00	N
31	20240425	111033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23900	-100	5	-0.42	278119950	11696	65.85	24000	24000	23650	31200	16800	24000	23779.05	4.06	0	6592	24466	24232	24016	23782	23566	24350	23900	36	7200	500	17760	50	1	7193273	1719	7.49	0.81	12	0.16	3191.00	29329.00	29150	20240122	-18.01	19020	20231024	25.66	29150	-18.01	20240122	20250	18.02	20240105	29150	-18.01	20240122	19020	25.66	20231024	2.66	N	236200	500	35 억		292404	N	N	0	N	00	N
32	20240425	101033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23900	-100	5	-0.42	154214550	6484	36.51	24000	24000	23650	31200	16800	24000	23783.83	4.06	0	3921	24466	24232	24016	23782	23566	24350	23900	36	7200	500	17760	50	1	7193273	1719	7.49	0.81	12	0.09	3191.00	29329.00	29150	20240122	-18.01	19020	20231024	25.66	29150	-18.01	20240122	20250	18.02	20240105	29150	-18.01	20240122	19020	25.66	20231024	2.66	N	236200	500	35 억		292404	N	N	0	N	00	N
33	20240425	091037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23900	-100	5	-0.42	67057450	2823	15.89	24000	24000	23700	31200	16800	24000	23753.88	4.06	0	2087	24466	24232	24016	23782	23566	24350	23900	36	7200	500	17760	50	1	7193273	1719	7.49	0.81	12	0.04	3191.00	29329.00	29150	20240122	-18.01	19020	20231024	25.66	29150	-18.01	20240122	20250	18.02	20240105	29150	-18.01	20240122	19020	25.66	20231024	2.66	N	236200	500	35 억		292404	N	N	0	N	00	N
34	20240424	161015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24000	250	2	1.05	419920300	17510	69.45	23900	24250	23800	30850	16650	23750	23981.69	4.03	0	2154	24283	24016	23633	23366	22983	24150	23500	36	7100	500	17570	50	1	7193273	1726	7.52	0.82	12	0.24	3191.00	29329.00	29150	20240122	-17.67	19020	20231024	26.18	29150	-17.67	20240122	20250	18.52	20240105	29150	-17.67	20240122	19020	26.18	20231024	2.73	N	236200	500	35 억		290154	N	N	0	N	00	N
35	20240424	151031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23900	150	2	0.63	399686250	16665	66.10	23900	24250	23800	30850	16650	23750	23983.57	4.03	0	2401	24283	24016	23633	23366	22983	24150	23500	36	7100	500	17570	50	1	7193273	1719	7.49	0.81	12	0.23	3191.00	29329.00	29150	20240122	-18.01	19020	20231024	25.66	29150	-18.01	20240122	20250	18.02	20240105	29150	-18.01	20240122	19020	25.66	20231024	2.73	N	236200	500	35 억		290154	N	N	0	N	00	N
36	20240424	141031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23900	150	2	0.63	321435550	13383	53.08	23900	24250	23800	30850	16650	23750	24018.20	4.03	0	1725	24283	24016	23633	23366	22983	24150	23500	36	7100	500	17570	50	1	7193273	1719	7.49	0.81	12	0.19	3191.00	29329.00	29150	20240122	-18.01	19020	20231024	25.66	29150	-18.01	20240122	20250	18.02	20240105	29150	-18.01	20240122	19020	25.66	20231024	2.73	N	236200	500	35 억		290154	N	N	0	N	00	N
37	20240424	131034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23900	150	2	0.63	294676450	12265	48.65	23900	24250	23800	30850	16650	23750	24025.80	4.03	0	1875	24283	24016	23633	23366	22983	24150	23500	36	7100	500	17570	50	1	7193273	1719	7.49	0.81	12	0.17	3191.00	29329.00	29150	20240122	-18.01	19020	20231024	25.66	29150	-18.01	20240122	20250	18.02	20240105	29150	-18.01	20240122	19020	25.66	20231024	2.73	N	236200	500	35 억		290154	N	N	0	N	00	N
38	20240424	121029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23950	200	2	0.84	245842300	10220	40.54	23900	24250	23800	30850	16650	23750	24055.02	4.03	0	1655	24283	24016	23633	23366	22983	24150	23500	36	7100	500	17570	50	1	7193273	1723	7.51	0.82	12	0.14	3191.00	29329.00	29150	20240122	-17.84	19020	20231024	25.92	29150	-17.84	20240122	20250	18.27	20240105	29150	-17.84	20240122	19020	25.92	20231024	2.73	N	236200	500	35 억		290154	N	N	0	N	00	N
39	20240424	111028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24050	300	2	1.26	224795300	9342	37.05	23900	24250	23800	30850	16650	23750	24062.87	4.03	0	1578	24283	24016	23633	23366	22983	24150	23500	36	7100	500	17570	50	1	7193273	1730	7.54	0.82	12	0.13	3191.00	29329.00	29150	20240122	-17.50	19020	20231024	26.45	29150	-17.50	20240122	20250	18.77	20240105	29150	-17.50	20240122	19020	26.45	20231024	2.73	N	236200	500	35 억		290154	N	N	0	N	00	N
40	20240424	101026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24200	450	2	1.89	184816650	7678	30.45	23900	24250	23800	30850	16650	23750	24070.94	4.03	0	1191	24283	24016	23633	23366	22983	24150	23500	36	7100	500	17570	50	1	7193273	1741	7.58	0.83	12	0.11	3191.00	29329.00	29150	20240122	-16.98	19020	20231024	27.23	29150	-16.98	20240122	20250	19.51	20240105	29150	-16.98	20240122	19020	27.23	20231024	2.73	N	236200	500	35 억		290154	N	N	0	N	00	N
41	20240424	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23850	100	2	0.42	14375050	602	2.39	23900	23950	23800	30850	16650	23750	23878.82	4.03	0	-104	24283	24016	23633	23366	22983	24150	23500	36	7100	500	17570	50	1	7193273	1716	7.47	0.81	12	0.01	3191.00	29329.00	29150	20240122	-18.18	19020	20231024	25.39	29150	-18.18	20240122	20250	17.78	20240105	29150	-18.18	20240122	19020	25.39	20231024	2.73	N	236200	500	35 억		290154	N	N	0	N	00	N
42	20240423	161004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23750	250	2	1.06	594260500	25197	77.57	23650	23900	23250	30550	16450	23500	23584.42	4.08	0	-3570	23966	23732	23416	23182	22866	23850	23300	36	7050	500	17390	50	1	7193273	1708	7.44	0.81	12	0.35	3191.00	29329.00	29150	20240122	-18.52	19020	20231024	24.87	29150	-18.52	20240122	20250	17.28	20240105	29150	-18.52	20240122	19020	24.87	20231024	2.80	N	236200	500	35 억		293786	N	N	1	N	00	N
43	20240423	151025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23700	200	2	0.85	512429100	21762	67.00	23650	23900	23250	30550	16450	23500	23546.97	4.08	0	-2790	23966	23732	23416	23182	22866	23850	23300	36	7050	500	17390	50	1	7193273	1705	7.43	0.81	12	0.30	3191.00	29329.00	29150	20240122	-18.70	19020	20231024	24.61	29150	-18.70	20240122	20250	17.04	20240105	29150	-18.70	20240122	19020	24.61	20231024	2.80	N	236200	500	35 억		293786	N	N	1	N	00	N
44	20240423	141024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23450	-50	5	-0.21	226762350	9663	29.75	23650	23650	23350	30550	16450	23500	23467.08	4.08	0	-2520	23966	23732	23416	23182	22866	23850	23300	36	7050	500	17390	50	1	7193273	1687	7.35	0.80	12	0.13	3191.00	29329.00	29150	20240122	-19.55	19020	20231024	23.29	29150	-19.55	20240122	20250	15.80	20240105	29150	-19.55	20240122	19020	23.29	20231024	2.80	N	236200	500	35 억		293786	N	N	1	N	00	N
45	20240423	131022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23450	-50	5	-0.21	204883300	8729	26.87	23650	23650	23350	30550	16450	23500	23471.57	4.08	0	-2150	23966	23732	23416	23182	22866	23850	23300	36	7050	500	17390	50	1	7193273	1687	7.35	0.80	12	0.12	3191.00	29329.00	29150	20240122	-19.55	19020	20231024	23.29	29150	-19.55	20240122	20250	15.80	20240105	29150	-19.55	20240122	19020	23.29	20231024	2.80	N	236200	500	35 억		293786	N	N	1	N	00	N
46	20240423	121022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23450	-50	5	-0.21	179411400	7641	23.52	23650	23650	23350	30550	16450	23500	23480.09	4.08	0	-2023	23966	23732	23416	23182	22866	23850	23300	36	7050	500	17390	50	1	7193273	1687	7.35	0.80	12	0.11	3191.00	29329.00	29150	20240122	-19.55	19020	20231024	23.29	29150	-19.55	20240122	20250	15.80	20240105	29150	-19.55	20240122	19020	23.29	20231024	2.80	N	236200	500	35 억		293786	N	N	1	N	00	N
47	20240423	111024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23500	0	3	0.00	164964650	7025	21.63	23650	23650	23350	30550	16450	23500	23482.51	4.08	0	-1946	23966	23732	23416	23182	22866	23850	23300	36	7050	500	17390	50	1	7193273	1690	7.36	0.80	12	0.10	3191.00	29329.00	29150	20240122	-19.38	19020	20231024	23.55	29150	-19.38	20240122	20250	16.05	20240105	29150	-19.38	20240122	19020	23.55	20231024	2.80	N	236200	500	35 억		293786	N	N	1	N	00	N
48	20240423	101021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23550	50	2	0.21	101127350	4303	13.25	23650	23650	23400	30550	16450	23500	23501.59	4.08	0	-1070	23966	23732	23416	23182	22866	23850	23300	36	7050	500	17390	50	1	7193273	1694	7.38	0.80	12	0.06	3191.00	29329.00	29150	20240122	-19.21	19020	20231024	23.82	29150	-19.21	20240122	20250	16.30	20240105	29150	-19.21	20240122	19020	23.82	20231024	2.80	N	236200	500	35 억		293786	N	N	1	N	00	N
49	20240423	091023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23550	50	2	0.21	13979150	593	1.83	23650	23650	23500	30550	16450	23500	23573.61	4.08	0	-313	23966	23732	23416	23182	22866	23850	23300	36	7050	500	17390	50	1	7193273	1694	7.38	0.80	12	0.01	3191.00	29329.00	29150	20240122	-19.21	19020	20231024	23.82	29150	-19.21	20240122	20250	16.30	20240105	29150	-19.21	20240122	19020	23.82	20231024	2.80	N	236200	500	35 억		293786	N	N	1	N	00	N
50	20240422	161019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23500	200	2	0.86	759407750	32447	58.63	23450	23650	23100	30250	16350	23300	23404.49	4.23	0	-9168	24166	23732	23116	22682	22066	23825	22775	36	6950	500	17240	50	1	7193273	1690	7.36	0.80	12	0.45	3191.00	29329.00	29150	20240122	-19.38	19020	20231024	23.55	29150	-19.38	20240122	20250	16.05	20240105	29150	-19.38	20240122	19020	23.55	20231024	2.89	N	236200	500	35 억		304408	N	N	1	N	00	N
51	20240422	151017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23400	100	2	0.43	723270050	30905	55.84	23450	23650	23100	30250	16350	23300	23403.01	4.23	0	-8687	24166	23732	23116	22682	22066	23825	22775	36	6950	500	17240	50	1	7193273	1683	7.33	0.80	12	0.43	3191.00	29329.00	29150	20240122	-19.73	19020	20231024	23.03	29150	-19.73	20240122	20250	15.56	20240105	29150	-19.73	20240122	19020	23.03	20231024	2.89	N	236200	500	35 억		304408	N	N	1	N	00	N
52	20240422	141018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23400	100	2	0.43	695028300	29697	53.66	23450	23650	23100	30250	16350	23300	23403.99	4.23	0	-8003	24166	23732	23116	22682	22066	23825	22775	36	6950	500	17240	50	1	7193273	1683	7.33	0.80	12	0.41	3191.00	29329.00	29150	20240122	-19.73	19020	20231024	23.03	29150	-19.73	20240122	20250	15.56	20240105	29150	-19.73	20240122	19020	23.03	20231024	2.89	N	236200	500	35 억		304408	N	N	1	N	00	N
53	20240422	131015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23300	0	3	0.00	610416650	26086	47.13	23450	23650	23100	30250	16350	23300	23400.16	4.23	0	-6261	24166	23732	23116	22682	22066	23825	22775	36	6950	500	17240	50	1	7193273	1676	7.30	0.79	12	0.36	3191.00	29329.00	29150	20240122	-20.07	19020	20231024	22.50	29150	-20.07	20240122	20250	15.06	20240105	29150	-20.07	20240122	19020	22.50	20231024	2.89	N	236200	500	35 억		304408	N	N	1	N	00	N
54	20240422	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23400	100	2	0.43	502539100	21456	38.77	23450	23650	23100	30250	16350	23300	23421.84	4.23	0	-5238	24166	23732	23116	22682	22066	23825	22775	36	6950	500	17240	50	1	7193273	1683	7.33	0.80	12	0.30	3191.00	29329.00	29150	20240122	-19.73	19020	20231024	23.03	29150	-19.73	20240122	20250	15.56	20240105	29150	-19.73	20240122	19020	23.03	20231024	2.89	N	236200	500	35 억		304408	N	N	1	N	00	N
55	20240422	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23450	150	2	0.64	464593350	19829	35.83	23450	23650	23100	30250	16350	23300	23429.99	4.23	0	-4423	24166	23732	23116	22682	22066	23825	22775	36	6950	500	17240	50	1	7193273	1687	7.35	0.80	12	0.28	3191.00	29329.00	29150	20240122	-19.55	19020	20231024	23.29	29150	-19.55	20240122	20250	15.80	20240105	29150	-19.55	20240122	19020	23.29	20231024	2.89	N	236200	500	35 억		304408	N	N	1	N	00	N
56	20240422	101017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23600	300	2	1.29	285135550	12178	22.00	23450	23650	23100	30250	16350	23300	23413.99	4.23	0	336	24166	23732	23116	22682	22066	23825	22775	36	6950	500	17240	50	1	7193273	1698	7.40	0.80	12	0.17	3191.00	29329.00	29150	20240122	-19.04	19020	20231024	24.08	29150	-19.04	20240122	20250	16.54	20240105	29150	-19.04	20240122	19020	24.08	20231024	2.89	N	236200	500	35 억		304408	N	N	1	N	00	N
57	20240422	091018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23300	0	3	0.00	18742100	806	1.46	23450	23450	23100	30250	16350	23300	23253.23	4.23	0	-133	24166	23732	23116	22682	22066	23825	22775	36	6950	500	17240	50	1	7193273	1676	7.30	0.79	12	0.01	3191.00	29329.00	29150	20240122	-20.07	19020	20231024	22.50	29150	-20.07	20240122	20250	15.06	20240105	29150	-20.07	20240122	19020	22.50	20231024	2.89	N	236200	500	35 억		304408	N	N	1	N	00	N
58	20240419	160930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23300	0	3	0.00	1280023900	55321	87.77	23300	23550	22500	30250	16350	23300	23138.07	4.33	0	-4912	24133	23716	22933	22516	21733	23925	22725	36	6950	500	17240	50	1	7193273	1676	7.30	0.79	12	0.77	3191.00	29329.00	29150	20240122	-20.07	19020	20231024	22.50	29150	-20.07	20240122	20250	15.06	20240105	29150	-20.07	20240122	19020	22.50	20231024	2.89	N	236200	500	35 억		311624	N	N	1	N	00	N
59	20240419	150937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23250	-50	5	-0.21	1236276100	53445	84.79	23300	23550	22500	30250	16350	23300	23131.74	4.33	0	-4200	24133	23716	22933	22516	21733	23925	22725	36	6950	500	17240	50	1	7193273	1672	7.29	0.79	12	0.74	3191.00	29329.00	29150	20240122	-20.24	19020	20231024	22.24	29150	-20.24	20240122	20250	14.81	20240105	29150	-20.24	20240122	19020	22.24	20231024	2.89	N	236200	500	35 억		311624	N	N	2	N	00	N
60	20240419	140930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23100	-200	5	-0.86	988257100	42763	67.85	23300	23550	22500	30250	16350	23300	23110.10	4.33	0	67	24133	23716	22933	22516	21733	23925	22725	36	6950	500	17240	50	1	7193273	1662	7.24	0.79	12	0.59	3191.00	29329.00	29150	20240122	-20.75	19020	20231024	21.45	29150	-20.75	20240122	20250	14.07	20240105	29150	-20.75	20240122	19020	21.45	20231024	2.89	N	236200	500	35 억		311624	N	N	2	N	00	N
61	20240419	130931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22850	-450	5	-1.93	763784550	33000	52.36	23300	23550	22500	30250	16350	23300	23144.99	4.33	0	-2796	24133	23716	22933	22516	21733	23925	22725	36	6950	500	17240	50	1	7193273	1644	7.16	0.78	12	0.46	3191.00	29329.00	29150	20240122	-21.61	19020	20231024	20.14	29150	-21.61	20240122	20250	12.84	20240105	29150	-21.61	20240122	19020	20.14	20231024	2.89	N	236200	500	35 억		311624	N	N	2	N	00	N
62	20240419	120926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22850	-450	5	-1.93	695312650	30010	47.61	23300	23550	22500	30250	16350	23300	23169.37	4.33	0	-2913	24133	23716	22933	22516	21733	23925	22725	36	6950	500	17240	50	1	7193273	1644	7.16	0.78	12	0.42	3191.00	29329.00	29150	20240122	-21.61	19020	20231024	20.14	29150	-21.61	20240122	20250	12.84	20240105	29150	-21.61	20240122	19020	20.14	20231024	2.89	N	236200	500	35 억		311624	N	N	2	N	00	N
63	20240419	110939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23050	-250	5	-1.07	558900250	23994	38.07	23300	23550	22800	30250	16350	23300	23293.33	4.33	0	-2220	24133	23716	22933	22516	21733	23925	22725	36	6950	500	17240	50	1	7193273	1658	7.22	0.79	12	0.33	3191.00	29329.00	29150	20240122	-20.93	19020	20231024	21.19	29150	-20.93	20240122	20250	13.83	20240105	29150	-20.93	20240122	19020	21.19	20231024	2.89	N	236200	500	35 억		311624	N	N	2	N	00	N
64	20240419	100935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23350	50	2	0.21	356418150	15250	24.20	23300	23550	23100	30250	16350	23300	23371.68	4.33	0	-154	24133	23716	22933	22516	21733	23925	22725	36	6950	500	17240	50	1	7193273	1680	7.32	0.80	12	0.21	3191.00	29329.00	29150	20240122	-19.90	19020	20231024	22.77	29150	-19.90	20240122	20250	15.31	20240105	29150	-19.90	20240122	19020	22.77	20231024	2.89	N	236200	500	35 억		311624	N	N	2	N	00	N
65	20240419	090925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23100	-200	5	-0.86	25898550	1118	1.77	23300	23300	23100	30250	16350	23300	23165.07	4.33	0	-91	24133	23716	22933	22516	21733	23925	22725	36	6950	500	17240	50	1	7193273	1662	7.24	0.79	12	0.02	3191.00	29329.00	29150	20240122	-20.75	19020	20231024	21.45	29150	-20.75	20240122	20250	14.07	20240105	29150	-20.75	20240122	19020	21.45	20231024	2.89	N	236200	500	35 억		311624	N	N	2	N	00	N
66	20240418	160927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23300	1150	2	5.19	1436435100	62379	29.41	22150	23350	22150	28750	15550	22150	23027.76	4.14	0	10953	24416	23282	22516	21382	20616	23850	21950	36	6600	500	16390	50	1	7193273	1676	7.30	0.79	12	0.87	3191.00	29329.00	29150	20240122	-20.07	19020	20231024	22.50	29150	-20.07	20240122	20250	15.06	20240105	29150	-20.07	20240122	19020	22.50	20231024	2.90	N	236200	500	35 억		298089	N	N	2	N	00	N
67	20240418	150926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23250	1100	2	4.97	1401288100	60870	28.70	22150	23350	22150	28750	15550	22150	23021.50	4.14	0	10876	24416	23282	22516	21382	20616	23850	21950	36	6600	500	16390	50	1	7193273	1672	7.29	0.79	12	0.85	3191.00	29329.00	29150	20240122	-20.24	19020	20231024	22.24	29150	-20.24	20240122	20250	14.81	20240105	29150	-20.24	20240122	19020	22.24	20231024	2.90	N	236200	500	35 억		298089	N	N	3	N	00	N
68	20240418	140932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23250	1100	2	4.97	1234985050	53719	25.32	22150	23350	22150	28750	15550	22150	22990.27	4.14	0	9108	24416	23282	22516	21382	20616	23850	21950	36	6600	500	16390	50	1	7193273	1672	7.29	0.79	12	0.75	3191.00	29329.00	29150	20240122	-20.24	19020	20231024	22.24	29150	-20.24	20240122	20250	14.81	20240105	29150	-20.24	20240122	19020	22.24	20231024	2.90	N	236200	500	35 억		298089	N	N	3	N	00	N
69	20240418	130925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23100	950	2	4.29	1122031150	48861	23.03	22150	23350	22150	28750	15550	22150	22964.32	4.14	0	10718	24416	23282	22516	21382	20616	23850	21950	36	6600	500	16390	50	1	7193273	1662	7.24	0.79	12	0.68	3191.00	29329.00	29150	20240122	-20.75	19020	20231024	21.45	29150	-20.75	20240122	20250	14.07	20240105	29150	-20.75	20240122	19020	21.45	20231024	2.90	N	236200	500	35 억		298089	N	N	3	N	00	N
70	20240418	120924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23150	1000	2	4.51	867673100	37886	17.86	22150	23200	22150	28750	15550	22150	22902.90	4.14	0	12434	24416	23282	22516	21382	20616	23850	21950	36	6600	500	16390	50	1	7193273	1665	7.25	0.79	12	0.53	3191.00	29329.00	29150	20240122	-20.58	19020	20231024	21.71	29150	-20.58	20240122	20250	14.32	20240105	29150	-20.58	20240122	19020	21.71	20231024	2.90	N	236200	500	35 억		298089	N	N	3	N	00	N
71	20240418	110929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23050	900	2	4.06	648823700	28410	13.39	22150	23150	22150	28750	15550	22150	22838.71	4.14	0	10492	24416	23282	22516	21382	20616	23850	21950	36	6600	500	16390	50	1	7193273	1658	7.22	0.79	12	0.39	3191.00	29329.00	29150	20240122	-20.93	19020	20231024	21.19	29150	-20.93	20240122	20250	13.83	20240105	29150	-20.93	20240122	19020	21.19	20231024	2.90	N	236200	500	35 억		298089	N	N	3	N	00	N
72	20240418	100928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22850	700	2	3.16	344635450	15207	7.17	22150	23000	22150	28750	15550	22150	22664.13	4.14	0	3709	24416	23282	22516	21382	20616	23850	21950	36	6600	500	16390	50	1	7193273	1644	7.16	0.78	12	0.21	3191.00	29329.00	29150	20240122	-21.61	19020	20231024	20.14	29150	-21.61	20240122	20250	12.84	20240105	29150	-21.61	20240122	19020	20.14	20231024	2.90	N	236200	500	35 억		298089	N	N	3	N	00	N
73	20240418	090924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22400	250	2	1.13	36513100	1638	0.77	22150	22400	22150	28750	15550	22150	22294.35	4.14	0	223	24416	23282	22516	21382	20616	23850	21950	36	6600	500	16390	50	1	7193273	1611	7.02	0.76	12	0.02	3191.00	29329.00	29150	20240122	-23.16	19020	20231024	17.77	29150	-23.16	20240122	20250	10.62	20240105	29150	-23.16	20240122	19020	17.77	20231024	2.90	N	236200	500	35 억		298089	N	N	3	N	00	N
74	20240417	160917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22150	200	2	0.91	4785643750	211710	228.21	21950	23650	21750	28500	15400	21950	22605.16	4.32	0	-14429	23283	22616	22083	21416	20883	22350	21150	36	6550	500	16240	50	1	7193273	1593	6.94	0.76	12	2.94	3191.00	29329.00	29150	20240122	-24.01	19020	20231024	16.46	29150	-24.01	20240122	20250	9.38	20240105	29150	-24.01	20240122	19020	16.46	20231024	2.93	N	236200	500	35 억		310977	N	N	3	N	00	N
75	20240417	150932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22250	300	2	1.37	4698472800	207775	223.97	21950	23650	21750	28500	15400	21950	22613.28	4.32	0	-14560	23283	22616	22083	21416	20883	22350	21150	36	6550	500	16240	50	1	7193273	1601	6.97	0.76	12	2.89	3191.00	29329.00	29150	20240122	-23.67	19020	20231024	16.98	29150	-23.67	20240122	20250	9.88	20240105	29150	-23.67	20240122	19020	16.98	20231024	2.93	N	236200	500	35 억		310977	N	N	4	N	00	N
76	20240417	140927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	700	2	3.19	4317767050	190799	205.67	21950	23650	21750	28500	15400	21950	22629.93	4.32	0	-12698	23283	22616	22083	21416	20883	22350	21150	36	6550	500	16240	50	1	7193273	1629	7.10	0.77	12	2.65	3191.00	29329.00	29150	20240122	-22.30	19020	20231024	19.09	29150	-22.30	20240122	20250	11.85	20240105	29150	-22.30	20240122	19020	19.09	20231024	2.93	N	236200	500	35 억		310977	N	N	4	N	00	N
77	20240417	130929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	50	2	0.23	712343300	32401	34.93	21950	22200	21750	28500	15400	21950	21985.23	4.32	0	7511	23283	22616	22083	21416	20883	22350	21150	36	6550	500	16240	50	1	7193273	1583	6.89	0.75	12	0.45	3191.00	29329.00	29150	20240122	-24.53	19020	20231024	15.67	29150	-24.53	20240122	20250	8.64	20240105	29150	-24.53	20240122	19020	15.67	20231024	2.93	N	236200	500	35 억		310977	N	N	4	N	00	N
78	20240417	120930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22050	100	2	0.46	579141250	26347	28.40	21950	22150	21750	28500	15400	21950	21981.30	4.32	0	4828	23283	22616	22083	21416	20883	22350	21150	36	6550	500	16240	50	1	7193273	1586	6.91	0.75	12	0.37	3191.00	29329.00	29150	20240122	-24.36	19020	20231024	15.93	29150	-24.36	20240122	20250	8.89	20240105	29150	-24.36	20240122	19020	15.93	20231024	2.93	N	236200	500	35 억		310977	N	N	4	N	00	N
79	20240417	110933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21950	0	3	0.00	486274650	22129	23.85	21950	22150	21750	28500	15400	21950	21974.54	4.32	0	4253	23283	22616	22083	21416	20883	22350	21150	36	6550	500	16240	50	1	7193273	1579	6.88	0.75	12	0.31	3191.00	29329.00	29150	20240122	-24.70	19020	20231024	15.40	29150	-24.70	20240122	20250	8.40	20240105	29150	-24.70	20240122	19020	15.40	20231024	2.93	N	236200	500	35 억		310977	N	N	4	N	00	N
80	20240417	100924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21900	-50	5	-0.23	414728400	18865	20.34	21950	22150	21800	28500	15400	21950	21984.01	4.32	0	4335	23283	22616	22083	21416	20883	22350	21150	36	6550	500	16240	50	1	7193273	1575	6.86	0.75	12	0.26	3191.00	29329.00	29150	20240122	-24.87	19020	20231024	15.14	29150	-24.87	20240122	20250	8.15	20240105	29150	-24.87	20240122	19020	15.14	20231024	2.93	N	236200	500	35 억		310977	N	N	4	N	00	N
81	20240417	090920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	50	2	0.23	128741150	5836	6.29	21950	22150	21950	28500	15400	21950	22059.85	4.32	0	-2402	23283	22616	22083	21416	20883	22350	21150	36	6550	500	16240	50	1	7193273	1583	6.89	0.75	12	0.08	3191.00	29329.00	29150	20240122	-24.53	19020	20231024	15.67	29150	-24.53	20240122	20250	8.64	20240105	29150	-24.53	20240122	19020	15.67	20231024	2.93	N	236200	500	35 억		310977	N	N	4	N	00	N
82	20240416	160926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21950	-900	5	-3.94	2027343700	92642	382.31	22750	22750	21550	29700	16000	22850	21883.60	4.12	0	14916	23183	23016	22683	22516	22183	23100	22600	36	6850	500	16900	50	1	7193273	1579	6.88	0.75	12	1.29	3191.00	29329.00	29150	20240122	-24.70	19020	20231024	15.40	29150	-24.70	20240122	20250	8.40	20240105	29150	-24.70	20240122	19020	15.40	20231024	2.96	N	236200	500	35 억		296370	N	N	4	N	00	N
83	20240416	150925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	-850	5	-3.72	1903177750	86986	358.97	22750	22750	21550	29700	16000	22850	21879.13	4.12	0	17412	23183	23016	22683	22516	22183	23100	22600	36	6850	500	16900	50	1	7193273	1583	6.89	0.75	12	1.21	3191.00	29329.00	29150	20240122	-24.53	19020	20231024	15.67	29150	-24.53	20240122	20250	8.64	20240105	29150	-24.53	20240122	19020	15.67	20231024	2.96	N	236200	500	35 억		296370	N	N	0	N	00	N
84	20240416	140925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21700	-1150	5	-5.03	1607794650	73397	302.89	22750	22750	21550	29700	16000	22850	21905.45	4.12	0	15000	23183	23016	22683	22516	22183	23100	22600	36	6850	500	16900	50	1	7193273	1561	6.80	0.74	12	1.02	3191.00	29329.00	29150	20240122	-25.56	19020	20231024	14.09	29150	-25.56	20240122	20250	7.16	20240105	29150	-25.56	20240122	19020	14.09	20231024	2.96	N	236200	500	35 억		296370	N	N	0	N	00	N
85	20240416	130923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21700	-1150	5	-5.03	1444905700	65898	271.95	22750	22750	21550	29700	16000	22850	21926.40	4.12	0	12783	23183	23016	22683	22516	22183	23100	22600	36	6850	500	16900	50	1	7193273	1561	6.80	0.74	12	0.92	3191.00	29329.00	29150	20240122	-25.56	19020	20231024	14.09	29150	-25.56	20240122	20250	7.16	20240105	29150	-25.56	20240122	19020	14.09	20231024	2.96	N	236200	500	35 억		296370	N	N	0	N	00	N
86	20240416	120925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21700	-1150	5	-5.03	1221149500	55587	229.40	22750	22750	21550	29700	16000	22850	21968.26	4.12	0	6980	23183	23016	22683	22516	22183	23100	22600	36	6850	500	16900	50	1	7193273	1561	6.80	0.74	12	0.77	3191.00	29329.00	29150	20240122	-25.56	19020	20231024	14.09	29150	-25.56	20240122	20250	7.16	20240105	29150	-25.56	20240122	19020	14.09	20231024	2.96	N	236200	500	35 억		296370	N	N	0	N	00	N
87	20240416	110921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21750	-1100	5	-4.81	945119400	42852	176.84	22750	22750	21600	29700	16000	22850	22055.43	4.12	0	1422	23183	23016	22683	22516	22183	23100	22600	36	6850	500	16900	50	1	7193273	1565	6.82	0.74	12	0.60	3191.00	29329.00	29150	20240122	-25.39	19020	20231024	14.35	29150	-25.39	20240122	20250	7.41	20240105	29150	-25.39	20240122	19020	14.35	20231024	2.96	N	236200	500	35 억		296370	N	N	0	N	00	N
88	20240416	100914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22150	-700	5	-3.06	440263150	19726	81.40	22750	22750	22150	29700	16000	22850	22318.93	4.12	0	-3721	23183	23016	22683	22516	22183	23100	22600	36	6850	500	16900	50	1	7193273	1593	6.94	0.76	12	0.27	3191.00	29329.00	29150	20240122	-24.01	19020	20231024	16.46	29150	-24.01	20240122	20250	9.38	20240105	29150	-24.01	20240122	19020	16.46	20231024	2.96	N	236200	500	35 억		296370	N	N	0	N	00	N
89	20240416	090913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22450	-400	5	-1.75	34102700	1513	6.24	22750	22750	22450	29700	16000	22850	22539.79	4.12	0	162	23183	23016	22683	22516	22183	23100	22600	36	6850	500	16900	50	1	7193273	1615	7.04	0.77	12	0.02	3191.00	29329.00	29150	20240122	-22.98	19020	20231024	18.03	29150	-22.98	20240122	20250	10.86	20240105	29150	-22.98	20240122	19020	18.03	20231024	2.96	N	236200	500	35 억		296370	N	N	0	N	00	N
90	20240415	160911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22850	-100	5	-0.44	532852600	23564	142.97	22500	22850	22350	29800	16100	22950	22612.69	4.13	0	-649	23350	23150	22800	22600	22250	23250	22700	36	6850	500	16980	50	1	7193273	1644	7.16	0.78	12	0.33	3191.00	29329.00	29150	20240122	-21.61	19020	20231024	20.14	29150	-21.61	20240122	20250	12.84	20240105	29150	-21.61	20240122	19020	20.14	20231024	2.96	N	236200	500	35 억		297019	N	N	2	N	00	N
91	20240415	150917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22800	-150	5	-0.65	526732250	23296	141.34	22500	22850	22350	29800	16100	22950	22610.42	4.13	0	-590	23350	23150	22800	22600	22250	23250	22700	36	6850	500	16980	50	1	7193273	1640	7.15	0.78	12	0.32	3191.00	29329.00	29150	20240122	-21.78	19020	20231024	19.87	29150	-21.78	20240122	20250	12.59	20240105	29150	-21.78	20240122	19020	19.87	20231024	2.96	N	236200	500	35 억		297019	N	N	2	N	00	N
92	20240415	140910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22800	-150	5	-0.65	465428050	20606	125.02	22500	22850	22350	29800	16100	22950	22587.02	4.13	0	-766	23350	23150	22800	22600	22250	23250	22700	36	6850	500	16980	50	1	7193273	1640	7.15	0.78	12	0.29	3191.00	29329.00	29150	20240122	-21.78	19020	20231024	19.87	29150	-21.78	20240122	20250	12.59	20240105	29150	-21.78	20240122	19020	19.87	20231024	2.96	N	236200	500	35 억		297019	N	N	2	N	00	N
93	20240415	130901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22800	-150	5	-0.65	434727200	19257	116.84	22500	22800	22350	29800	16100	22950	22575.02	4.13	0	-1555	23350	23150	22800	22600	22250	23250	22700	36	6850	500	16980	50	1	7193273	1640	7.15	0.78	12	0.27	3191.00	29329.00	29150	20240122	-21.78	19020	20231024	19.87	29150	-21.78	20240122	20250	12.59	20240105	29150	-21.78	20240122	19020	19.87	20231024	2.96	N	236200	500	35 억		297019	N	N	2	N	00	N
94	20240415	120915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22600	-350	5	-1.53	388213800	17209	104.41	22500	22800	22350	29800	16100	22950	22558.77	4.13	0	-2921	23350	23150	22800	22600	22250	23250	22700	36	6850	500	16980	50	1	7193273	1626	7.08	0.77	12	0.24	3191.00	29329.00	29150	20240122	-22.47	19020	20231024	18.82	29150	-22.47	20240122	20250	11.60	20240105	29150	-22.47	20240122	19020	18.82	20231024	2.96	N	236200	500	35 억		297019	N	N	2	N	00	N
95	20240415	110914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	-300	5	-1.31	364815700	16176	98.14	22500	22800	22350	29800	16100	22950	22552.90	4.13	0	-3035	23350	23150	22800	22600	22250	23250	22700	36	6850	500	16980	50	1	7193273	1629	7.10	0.77	12	0.22	3191.00	29329.00	29150	20240122	-22.30	19020	20231024	19.09	29150	-22.30	20240122	20250	11.85	20240105	29150	-22.30	20240122	19020	19.09	20231024	2.96	N	236200	500	35 억		297019	N	N	2	N	00	N
96	20240415	100909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22600	-350	5	-1.53	296179300	13143	79.74	22500	22800	22350	29800	16100	22950	22535.14	4.13	0	-2606	23350	23150	22800	22600	22250	23250	22700	36	6850	500	16980	50	1	7193273	1626	7.08	0.77	12	0.18	3191.00	29329.00	29150	20240122	-22.47	19020	20231024	18.82	29150	-22.47	20240122	20250	11.60	20240105	29150	-22.47	20240122	19020	18.82	20231024	2.96	N	236200	500	35 억		297019	N	N	2	N	00	N
97	20240415	090917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22600	-350	5	-1.53	19708950	873	5.30	22500	22750	22450	29800	16100	22950	22576.12	4.13	0	-112	23350	23150	22800	22600	22250	23250	22700	36	6850	500	16980	50	1	7193273	1626	7.08	0.77	12	0.01	3191.00	29329.00	29150	20240122	-22.47	19020	20231024	18.82	29150	-22.47	20240122	20250	11.60	20240105	29150	-22.47	20240122	19020	18.82	20231024	2.96	N	236200	500	35 억		297019	N	N	2	N	00	N
98	20240412	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22950	200	2	0.88	374831900	16425	40.23	22500	23000	22450	29550	15950	22750	22820.65	4.12	0	905	23716	23232	22816	22332	21916	23025	22125	36	6800	500	16830	50	1	7193273	1651	7.19	0.78	12	0.23	3191.00	29329.00	29150	20240122	-21.27	19020	20231024	20.66	29150	-21.27	20240122	20250	13.33	20240105	29150	-21.27	20240122	19020	20.66	20231024	2.98	N	236200	500	35 억		296116	N	N	2	N	00	N
99	20240412	150911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22850	100	2	0.44	341700500	14981	36.69	22500	23000	22450	29550	15950	22750	22808.92	4.12	0	1524	23716	23232	22816	22332	21916	23025	22125	36	6800	500	16830	50	1	7193273	1644	7.16	0.78	12	0.21	3191.00	29329.00	29150	20240122	-21.61	19020	20231024	20.14	29150	-21.61	20240122	20250	12.84	20240105	29150	-21.61	20240122	19020	20.14	20231024	2.98	N	236200	500	35 억		296116	N	N	0	N	00	N
100	20240412	140907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22900	150	2	0.66	280981700	12327	30.19	22500	23000	22450	29550	15950	22750	22794.01	4.12	0	1468	23716	23232	22816	22332	21916	23025	22125	36	6800	500	16830	50	1	7193273	1647	7.18	0.78	12	0.17	3191.00	29329.00	29150	20240122	-21.44	19020	20231024	20.40	29150	-21.44	20240122	20250	13.09	20240105	29150	-21.44	20240122	19020	20.40	20231024	2.98	N	236200	500	35 억		296116	N	N	0	N	00	N
101	20240412	130858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22950	200	2	0.88	254788250	11184	27.39	22500	23000	22450	29550	15950	22750	22781.50	4.12	0	1322	23716	23232	22816	22332	21916	23025	22125	36	6800	500	16830	50	1	7193273	1651	7.19	0.78	12	0.16	3191.00	29329.00	29150	20240122	-21.27	19020	20231024	20.66	29150	-21.27	20240122	20250	13.33	20240105	29150	-21.27	20240122	19020	20.66	20231024	2.98	N	236200	500	35 억		296116	N	N	0	N	00	N
102	20240412	120904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22800	50	2	0.22	214285400	9417	23.06	22500	22900	22450	29550	15950	22750	22755.17	4.12	0	802	23716	23232	22816	22332	21916	23025	22125	36	6800	500	16830	50	1	7193273	1640	7.15	0.78	12	0.13	3191.00	29329.00	29150	20240122	-21.78	19020	20231024	19.87	29150	-21.78	20240122	20250	12.59	20240105	29150	-21.78	20240122	19020	19.87	20231024	2.98	N	236200	500	35 억		296116	N	N	0	N	00	N
103	20240412	110902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22800	50	2	0.22	149683450	6591	16.14	22500	22900	22450	29550	15950	22750	22710.28	4.12	0	1196	23716	23232	22816	22332	21916	23025	22125	36	6800	500	16830	50	1	7193273	1640	7.15	0.78	12	0.09	3191.00	29329.00	29150	20240122	-21.78	19020	20231024	19.87	29150	-21.78	20240122	20250	12.59	20240105	29150	-21.78	20240122	19020	19.87	20231024	2.98	N	236200	500	35 억		296116	N	N	0	N	00	N
104	20240412	100903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22850	100	2	0.44	73709400	3259	7.98	22500	22850	22450	29550	15950	22750	22617.18	4.12	0	-142	23716	23232	22816	22332	21916	23025	22125	36	6800	500	16830	50	1	7193273	1644	7.16	0.78	12	0.05	3191.00	29329.00	29150	20240122	-21.61	19020	20231024	20.14	29150	-21.61	20240122	20250	12.84	20240105	29150	-21.61	20240122	19020	20.14	20231024	2.98	N	236200	500	35 억		296116	N	N	0	N	00	N
105	20240412	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	-100	5	-0.44	15251050	676	1.66	22500	22700	22500	29550	15950	22750	22560.72	4.12	0	-209	23716	23232	22816	22332	21916	23025	22125	36	6800	500	16830	50	1	7193273	1629	7.10	0.77	12	0.01	3191.00	29329.00	29150	20240122	-22.30	19020	20231024	19.09	29150	-22.30	20240122	20250	11.85	20240105	29150	-22.30	20240122	19020	19.09	20231024	2.98	N	236200	500	35 억		296116	N	N	0	N	00	N
106	20240411	160900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22750	-350	5	-1.52	919306050	40718	174.64	23150	23300	22400	30000	16200	23100	22577.29	4.13	0	-559	23566	23332	23066	22832	22566	23450	22950	36	6900	500	17090	50	1	7193273	1636	7.13	0.78	12	0.57	3191.00	29329.00	29150	20240122	-21.96	19020	20231024	19.61	29150	-21.96	20240122	20250	12.35	20240105	29150	-21.96	20240122	19020	19.61	20231024	3.02	N	236200	500	35 억		296950	N	N	0	N	00	N
107	20240411	150905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22550	-550	5	-2.38	816477900	36204	155.28	23150	23300	22400	30000	16200	23100	22552.15	4.13	0	-595	23566	23332	23066	22832	22566	23450	22950	36	6900	500	17090	50	1	7193273	1622	7.07	0.77	12	0.50	3191.00	29329.00	29150	20240122	-22.64	19020	20231024	18.56	29150	-22.64	20240122	20250	11.36	20240105	29150	-22.64	20240122	19020	18.56	20231024	3.02	N	236200	500	35 억		296950	N	N	0	N	00	N
108	20240411	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22600	-500	5	-2.16	611692350	27096	116.22	23150	23300	22400	30000	16200	23100	22575.01	4.13	0	-2700	23566	23332	23066	22832	22566	23450	22950	36	6900	500	17090	50	1	7193273	1626	7.08	0.77	12	0.38	3191.00	29329.00	29150	20240122	-22.47	19020	20231024	18.82	29150	-22.47	20240122	20250	11.60	20240105	29150	-22.47	20240122	19020	18.82	20231024	3.02	N	236200	500	35 억		296950	N	N	0	N	00	N
109	20240411	130851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22550	-550	5	-2.38	517788200	22927	98.34	23150	23300	22400	30000	16200	23100	22584.21	4.13	0	-3896	23566	23332	23066	22832	22566	23450	22950	36	6900	500	17090	50	1	7193273	1622	7.07	0.77	12	0.32	3191.00	29329.00	29150	20240122	-22.64	19020	20231024	18.56	29150	-22.64	20240122	20250	11.36	20240105	29150	-22.64	20240122	19020	18.56	20231024	3.02	N	236200	500	35 억		296950	N	N	0	N	00	N
110	20240411	120903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	-450	5	-1.95	429531350	19003	81.51	23150	23300	22400	30000	16200	23100	22603.34	4.13	0	-4598	23566	23332	23066	22832	22566	23450	22950	36	6900	500	17090	50	1	7193273	1629	7.10	0.77	12	0.26	3191.00	29329.00	29150	20240122	-22.30	19020	20231024	19.09	29150	-22.30	20240122	20250	11.85	20240105	29150	-22.30	20240122	19020	19.09	20231024	3.02	N	236200	500	35 억		296950	N	N	0	N	00	N
111	20240411	110855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	-450	5	-1.95	394776200	17464	74.90	23150	23300	22400	30000	16200	23100	22605.14	4.13	0	-4205	23566	23332	23066	22832	22566	23450	22950	36	6900	500	17090	50	1	7193273	1629	7.10	0.77	12	0.24	3191.00	29329.00	29150	20240122	-22.30	19020	20231024	19.09	29150	-22.30	20240122	20250	11.85	20240105	29150	-22.30	20240122	19020	19.09	20231024	3.02	N	236200	500	35 억		296950	N	N	0	N	00	N
112	20240411	100902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22450	-650	5	-2.81	276605550	12237	52.49	23150	23300	22400	30000	16200	23100	22604.03	4.13	0	-3336	23566	23332	23066	22832	22566	23450	22950	36	6900	500	17090	50	1	7193273	1615	7.04	0.77	12	0.17	3191.00	29329.00	29150	20240122	-22.98	19020	20231024	18.03	29150	-22.98	20240122	20250	10.86	20240105	29150	-22.98	20240122	19020	18.03	20231024	3.02	N	236200	500	35 억		296950	N	N	0	N	00	N
113	20240411	090900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22800	-300	5	-1.30	49967550	2175	9.33	23150	23300	22750	30000	16200	23100	22973.59	4.13	0	-319	23566	23332	23066	22832	22566	23450	22950	36	6900	500	17090	50	1	7193273	1640	7.15	0.78	12	0.03	3191.00	29329.00	29150	20240122	-21.78	19020	20231024	19.87	29150	-21.78	20240122	20250	12.59	20240105	29150	-21.78	20240122	19020	19.87	20231024	3.02	N	236200	500	35 억		296950	N	N	0	N	00	N
114	20240409	160846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23100	100	2	0.43	536286450	23199	94.85	22850	23300	22800	29900	16100	23000	23116.79	4.19	0	-4711	23533	23266	23033	22766	22533	23250	22750	36	6900	500	17020	50	1	7193273	1662	7.24	0.79	12	0.32	3191.00	29329.00	29150	20240122	-20.75	19020	20231024	21.45	29150	-20.75	20240122	20250	14.07	20240105	29150	-20.75	20240122	19020	21.45	20231024	3.18	N	236200	500	35 억		301241	N	N	0	N	00	N
115	20240409	150851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23050	50	2	0.22	508002250	21975	89.85	22850	23300	22800	29900	16100	23000	23117.28	4.19	0	-4162	23533	23266	23033	22766	22533	23250	22750	36	6900	500	17020	50	1	7193273	1658	7.22	0.79	12	0.31	3191.00	29329.00	29150	20240122	-20.93	19020	20231024	21.19	29150	-20.93	20240122	20250	13.83	20240105	29150	-20.93	20240122	19020	21.19	20231024	3.18	N	236200	500	35 억		301241	N	N	0	N	00	N
116	20240409	140855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23250	250	2	1.09	419779700	18159	74.25	22850	23300	22800	29900	16100	23000	23116.90	4.19	0	-4125	23533	23266	23033	22766	22533	23250	22750	36	6900	500	17020	50	1	7193273	1672	7.29	0.79	12	0.25	3191.00	29329.00	29150	20240122	-20.24	19020	20231024	22.24	29150	-20.24	20240122	20250	14.81	20240105	29150	-20.24	20240122	19020	22.24	20231024	3.18	N	236200	500	35 억		301241	N	N	0	N	00	N
117	20240409	130849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23200	200	2	0.87	299446850	12971	53.03	22850	23250	22800	29900	16100	23000	23085.87	4.19	0	-3582	23533	23266	23033	22766	22533	23250	22750	36	6900	500	17020	50	1	7193273	1669	7.27	0.79	12	0.18	3191.00	29329.00	29150	20240122	-20.41	19020	20231024	21.98	29150	-20.41	20240122	20250	14.57	20240105	29150	-20.41	20240122	19020	21.98	20231024	3.18	N	236200	500	35 억		301241	N	N	0	N	00	N
118	20240409	120852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23050	50	2	0.22	230134950	9976	40.79	22850	23250	22800	29900	16100	23000	23068.86	4.19	0	-2643	23533	23266	23033	22766	22533	23250	22750	36	6900	500	17020	50	1	7193273	1658	7.22	0.79	12	0.14	3191.00	29329.00	29150	20240122	-20.93	19020	20231024	21.19	29150	-20.93	20240122	20250	13.83	20240105	29150	-20.93	20240122	19020	21.19	20231024	3.18	N	236200	500	35 억		301241	N	N	0	N	00	N
119	20240409	110850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23000	0	3	0.00	178432600	7734	31.62	22850	23250	22800	29900	16100	23000	23071.19	4.19	0	-1922	23533	23266	23033	22766	22533	23250	22750	36	6900	500	17020	50	1	7193273	1654	7.21	0.78	12	0.11	3191.00	29329.00	29150	20240122	-21.10	19020	20231024	20.93	29150	-21.10	20240122	20250	13.58	20240105	29150	-21.10	20240122	19020	20.93	20231024	3.18	N	236200	500	35 억		301241	N	N	0	N	00	N
120	20240409	100844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23100	100	2	0.43	112660150	4878	19.94	22850	23250	22800	29900	16100	23000	23095.56	4.19	0	-1174	23533	23266	23033	22766	22533	23250	22750	36	6900	500	17020	50	1	7193273	1662	7.24	0.79	12	0.07	3191.00	29329.00	29150	20240122	-20.75	19020	20231024	21.45	29150	-20.75	20240122	20250	14.07	20240105	29150	-20.75	20240122	19020	21.45	20231024	3.18	N	236200	500	35 억		301241	N	N	0	N	00	N
121	20240409	090901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22900	-100	5	-0.43	6656450	291	1.19	22850	23100	22800	29900	16100	23000	22874.40	4.19	0	-182	23533	23266	23033	22766	22533	23250	22750	36	6900	500	17020	50	1	7193273	1647	7.18	0.78	12	0.00	3191.00	29329.00	29150	20240122	-21.44	19020	20231024	20.40	29150	-21.44	20240122	20250	13.09	20240105	29150	-21.44	20240122	19020	20.40	20231024	3.18	N	236200	500	35 억		301241	N	N	0	N	00	N
122	20240408	160843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23000	-50	5	-0.22	555493600	24217	88.08	23000	23300	22800	29950	16150	23050	22938.17	4.19	0	101	23983	23516	23133	22666	22283	23325	22475	36	6900	500	17050	50	1	7193273	1654	7.21	0.78	12	0.34	3191.00	29329.00	29150	20240122	-21.10	19020	20231024	20.93	29150	-21.10	20240122	20250	13.58	20240105	29150	-21.10	20240122	19020	20.93	20231024	3.21	N	236200	500	35 억		301139	N	N	0	N	00	N
123	20240408	150851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22950	-100	5	-0.43	535200250	23333	84.87	23000	23300	22800	29950	16150	23050	22937.48	4.19	0	111	23983	23516	23133	22666	22283	23325	22475	36	6900	500	17050	50	1	7193273	1651	7.19	0.78	12	0.32	3191.00	29329.00	29150	20240122	-21.27	19020	20231024	20.66	29150	-21.27	20240122	20250	13.33	20240105	29150	-21.27	20240122	19020	20.66	20231024	3.21	N	236200	500	35 억		301139	N	N	0	N	00	N
124	20240408	140849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22900	-150	5	-0.65	492669950	21477	78.12	23000	23300	22800	29950	16150	23050	22939.42	4.19	0	-477	23983	23516	23133	22666	22283	23325	22475	36	6900	500	17050	50	1	7193273	1647	7.18	0.78	12	0.30	3191.00	29329.00	29150	20240122	-21.44	19020	20231024	20.40	29150	-21.44	20240122	20250	13.09	20240105	29150	-21.44	20240122	19020	20.40	20231024	3.21	N	236200	500	35 억		301139	N	N	0	N	00	N
125	20240408	130845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22900	-150	5	-0.65	431674700	18818	68.44	23000	23300	22800	29950	16150	23050	22939.46	4.19	0	298	23983	23516	23133	22666	22283	23325	22475	36	6900	500	17050	50	1	7193273	1647	7.18	0.78	12	0.26	3191.00	29329.00	29150	20240122	-21.44	19020	20231024	20.40	29150	-21.44	20240122	20250	13.09	20240105	29150	-21.44	20240122	19020	20.40	20231024	3.21	N	236200	500	35 억		301139	N	N	0	N	00	N
126	20240408	120850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22950	-100	5	-0.43	340924950	14856	54.03	23000	23300	22800	29950	16150	23050	22948.64	4.19	0	99	23983	23516	23133	22666	22283	23325	22475	36	6900	500	17050	50	1	7193273	1651	7.19	0.78	12	0.21	3191.00	29329.00	29150	20240122	-21.27	19020	20231024	20.66	29150	-21.27	20240122	20250	13.33	20240105	29150	-21.27	20240122	19020	20.66	20231024	3.21	N	236200	500	35 억		301139	N	N	0	N	00	N
127	20240408	110852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22950	-100	5	-0.43	259498050	11294	41.08	23000	23300	22850	29950	16150	23050	22976.63	4.19	0	315	23983	23516	23133	22666	22283	23325	22475	36	6900	500	17050	50	1	7193273	1651	7.19	0.78	12	0.16	3191.00	29329.00	29150	20240122	-21.27	19020	20231024	20.66	29150	-21.27	20240122	20250	13.33	20240105	29150	-21.27	20240122	19020	20.66	20231024	3.21	N	236200	500	35 억		301139	N	N	0	N	00	N
128	20240408	100841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22950	-100	5	-0.43	124640400	5424	19.73	23000	23300	22900	29950	16150	23050	22979.42	4.19	0	-1022	23983	23516	23133	22666	22283	23325	22475	36	6900	500	17050	50	1	7193273	1651	7.19	0.78	12	0.08	3191.00	29329.00	29150	20240122	-21.27	19020	20231024	20.66	29150	-21.27	20240122	20250	13.33	20240105	29150	-21.27	20240122	19020	20.66	20231024	3.21	N	236200	500	35 억		301139	N	N	0	N	00	N
129	20240408	090850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22950	-100	5	-0.43	51946700	2256	8.21	23000	23300	22900	29950	16150	23050	23026.02	4.19	0	85	23983	23516	23133	22666	22283	23325	22475	36	6900	500	17050	50	1	7193273	1651	7.19	0.78	12	0.03	3191.00	29329.00	29150	20240122	-21.27	19020	20231024	20.66	29150	-21.27	20240122	20250	13.33	20240105	29150	-21.27	20240122	19020	20.66	20231024	3.21	N	236200	500	35 억		301139	N	N	0	N	00	N
130	20240405	160849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23050	-400	5	-1.71	628587300	27238	42.40	23500	23600	22750	30450	16450	23450	23078.66	4.13	0	4953	24550	24000	23650	23100	22750	23825	22925	36	7000	500	17350	50	1	7193273	1658	7.22	0.79	12	0.38	3191.00	29329.00	29150	20240122	-20.93	19020	20231024	21.19	29150	-20.93	20240122	20250	13.83	20240105	29150	-20.93	20240122	19020	21.19	20231024	3.24	N	236200	500	35 억		296839	N	N	0	N	00	N
131	20240405	150843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	-250	5	-1.07	541568350	23468	36.53	23500	23600	22750	30450	16450	23450	23076.89	4.13	0	5390	24550	24000	23650	23100	22750	23825	22925	36	7000	500	17350	50	1	7193273	1669	7.27	0.79	12	0.33	3191.00	29329.00	29150	20240122	-20.41	19020	20231024	21.98	29150	-20.41	20240122	20250	14.57	20240105	29150	-20.41	20240122	19020	21.98	20231024	3.24	N	236200	500	35 억		296839	N	N	0	N	00	N
132	20240405	140843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	-250	5	-1.07	503856150	21837	33.99	23500	23600	22750	30450	16450	23450	23073.51	4.13	0	5178	24550	24000	23650	23100	22750	23825	22925	36	7000	500	17350	50	1	7193273	1669	7.27	0.79	12	0.30	3191.00	29329.00	29150	20240122	-20.41	19020	20231024	21.98	29150	-20.41	20240122	20250	14.57	20240105	29150	-20.41	20240122	19020	21.98	20231024	3.24	N	236200	500	35 억		296839	N	N	0	N	00	N
133	20240405	130841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	-150	5	-0.64	453791350	19673	30.62	23500	23600	22750	30450	16450	23450	23066.71	4.13	0	5028	24550	24000	23650	23100	22750	23825	22925	36	7000	500	17350	50	1	7193273	1676	7.30	0.79	12	0.27	3191.00	29329.00	29150	20240122	-20.07	19020	20231024	22.50	29150	-20.07	20240122	20250	15.06	20240105	29150	-20.07	20240122	19020	22.50	20231024	3.24	N	236200	500	35 억		296839	N	N	0	N	00	N
134	20240405	120842	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23250	-200	5	-0.85	424688350	18421	28.67	23500	23600	22750	30450	16450	23450	23054.58	4.13	0	5293	24550	24000	23650	23100	22750	23825	22925	36	7000	500	17350	50	1	7193273	1672	7.29	0.79	12	0.26	3191.00	29329.00	29150	20240122	-20.24	19020	20231024	22.24	29150	-20.24	20240122	20250	14.81	20240105	29150	-20.24	20240122	19020	22.24	20231024	3.24	N	236200	500	35 억		296839	N	N	0	N	00	N
135	20240405	110848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	-250	5	-1.07	393890650	17089	26.60	23500	23600	22750	30450	16450	23450	23049.37	4.13	0	5243	24550	24000	23650	23100	22750	23825	22925	36	7000	500	17350	50	1	7193273	1669	7.27	0.79	12	0.24	3191.00	29329.00	29150	20240122	-20.41	19020	20231024	21.98	29150	-20.41	20240122	20250	14.57	20240105	29150	-20.41	20240122	19020	21.98	20231024	3.24	N	236200	500	35 억		296839	N	N	0	N	00	N
136	20240405	100734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23200	-250	5	-1.07	347932500	15100	23.50	23500	23600	22750	30450	16450	23450	23041.89	4.13	0	4988	24550	24000	23650	23100	22750	23825	22925	36	7000	500	17350	50	1	7193273	1669	7.27	0.79	12	0.21	3191.00	29329.00	29150	20240122	-20.41	19020	20231024	21.98	29150	-20.41	20240122	20250	14.57	20240105	29150	-20.41	20240122	19020	21.98	20231024	3.24	N	236200	500	35 억		296839	N	N	0	N	00	N
137	20240405	090831	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23300	-150	5	-0.64	35069200	1502	2.34	23500	23600	23200	30450	16450	23450	23348.34	4.13	0	-657	24550	24000	23650	23100	22750	23825	22925	36	7000	500	17350	50	1	7193273	1676	7.30	0.79	12	0.02	3191.00	29329.00	29150	20240122	-20.07	19020	20231024	22.50	29150	-20.07	20240122	20250	15.06	20240105	29150	-20.07	20240122	19020	22.50	20231024	3.24	N	236200	500	35 억		296839	N	N	0	N	00	N
138	20240404	160830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23450	-400	5	-1.68	1516653650	64229	224.66	23850	24200	23300	31000	16700	23850	23613.46	3.92	0	14584	24550	24200	23650	23300	22750	23925	23025	36	7150	500	17640	50	1	7193273	1687	7.35	0.80	12	0.89	3191.00	29329.00	29150	20240122	-19.55	19020	20231024	23.29	29150	-19.55	20240122	20250	15.80	20240105	29150	-19.55	20240122	19020	23.29	20231024	3.20	N	236200	500	35 억		282136	N	N	0	N	00	N
139	20240404	150829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23400	-450	5	-1.89	1434685750	60730	212.42	23850	24200	23300	31000	16700	23850	23624.00	3.92	0	15314	24550	24200	23650	23300	22750	23925	23025	36	7150	500	17640	50	1	7193273	1683	7.33	0.80	12	0.84	3191.00	29329.00	29150	20240122	-19.73	19020	20231024	23.03	29150	-19.73	20240122	20250	15.56	20240105	29150	-19.73	20240122	19020	23.03	20231024	3.20	N	236200	500	35 억		282136	N	N	0	N	00	N
140	20240404	140833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23450	-400	5	-1.68	1217991300	51461	180.00	23850	24200	23350	31000	16700	23850	23668.24	3.92	0	14111	24550	24200	23650	23300	22750	23925	23025	36	7150	500	17640	50	1	7193273	1687	7.35	0.80	12	0.72	3191.00	29329.00	29150	20240122	-19.55	19020	20231024	23.29	29150	-19.55	20240122	20250	15.80	20240105	29150	-19.55	20240122	19020	23.29	20231024	3.20	N	236200	500	35 억		282136	N	N	0	N	00	N
141	20240404	130822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23350	-500	5	-2.10	1030234000	43461	152.01	23850	24200	23350	31000	16700	23850	23704.79	3.92	0	11996	24550	24200	23650	23300	22750	23925	23025	36	7150	500	17640	50	1	7193273	1680	7.32	0.80	12	0.60	3191.00	29329.00	29150	20240122	-19.90	19020	20231024	22.77	29150	-19.90	20240122	20250	15.31	20240105	29150	-19.90	20240122	19020	22.77	20231024	3.20	N	236200	500	35 억		282136	N	N	0	N	00	N
142	20240404	120829	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	-250	5	-1.05	782762050	32946	115.24	23850	24200	23500	31000	16700	23850	23758.94	3.92	0	8296	24550	24200	23650	23300	22750	23925	23025	36	7150	500	17640	50	1	7193273	1698	7.40	0.80	12	0.46	3191.00	29329.00	29150	20240122	-19.04	19020	20231024	24.08	29150	-19.04	20240122	20250	16.54	20240105	29150	-19.04	20240122	19020	24.08	20231024	3.20	N	236200	500	35 억		282136	N	N	0	N	00	N
143	20240404	110830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23750	-100	5	-0.42	511829350	21475	75.11	23850	24200	23600	31000	16700	23850	23833.73	3.92	0	4459	24550	24200	23650	23300	22750	23925	23025	36	7150	500	17640	50	1	7193273	1708	7.44	0.81	12	0.30	3191.00	29329.00	29150	20240122	-18.52	19020	20231024	24.87	29150	-18.52	20240122	20250	17.28	20240105	29150	-18.52	20240122	19020	24.87	20231024	3.20	N	236200	500	35 억		282136	N	N	0	N	00	N
144	20240404	100830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23750	-100	5	-0.42	193212600	8058	28.18	23850	24200	23750	31000	16700	23850	23977.75	3.92	0	2425	24550	24200	23650	23300	22750	23925	23025	36	7150	500	17640	50	1	7193273	1708	7.44	0.81	12	0.11	3191.00	29329.00	29150	20240122	-18.52	19020	20231024	24.87	29150	-18.52	20240122	20250	17.28	20240105	29150	-18.52	20240122	19020	24.87	20231024	3.20	N	236200	500	35 억		282136	N	N	0	N	00	N
145	20240404	090830	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24000	150	2	0.63	43778750	1831	6.40	23850	24000	23850	31000	16700	23850	23909.78	3.92	0	905	24550	24200	23650	23300	22750	23925	23025	36	7150	500	17640	50	1	7193273	1726	7.52	0.82	12	0.03	3191.00	29329.00	29150	20240122	-17.67	19020	20231024	26.18	29150	-17.67	20240122	20250	18.52	20240105	29150	-17.67	20240122	19020	26.18	20231024	3.20	N	236200	500	35 억		282136	N	N	0	N	00	N
146	20240403	160828	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23850	-150	5	-0.62	669164650	28492	124.17	23950	24000	23100	31200	16800	24000	23485.87	4.00	0	-5564	24500	24250	24050	23800	23600	24225	23775	36	7200	500	17760	50	1	7193273	1716	7.47	0.81	12	0.40	3191.00	29329.00	29150	20240122	-18.18	19020	20231024	25.39	29150	-18.18	20240122	20250	17.78	20240105	29150	-18.18	20240122	19020	25.39	20231024	3.20	N	236200	500	35 억		287646	N	N	0	N	00	N
147	20240403	150827	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23700	-300	5	-1.25	647996750	27604	120.30	23950	24000	23100	31200	16800	24000	23474.72	4.00	0	-5197	24500	24250	24050	23800	23600	24225	23775	36	7200	500	17760	50	1	7193273	1705	7.43	0.81	12	0.38	3191.00	29329.00	29150	20240122	-18.70	19020	20231024	24.61	29150	-18.70	20240122	20250	17.04	20240105	29150	-18.70	20240122	19020	24.61	20231024	3.20	N	236200	500	35 억		287646	N	N	0	N	00	N
148	20240403	140819	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23700	-300	5	-1.25	592496100	25258	110.08	23950	24000	23100	31200	16800	24000	23457.74	4.00	0	-3639	24500	24250	24050	23800	23600	24225	23775	36	7200	500	17760	50	1	7193273	1705	7.43	0.81	12	0.35	3191.00	29329.00	29150	20240122	-18.70	19020	20231024	24.61	29150	-18.70	20240122	20250	17.04	20240105	29150	-18.70	20240122	19020	24.61	20231024	3.20	N	236200	500	35 억		287646	N	N	0	N	00	N
149	20240403	130821	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23650	-350	5	-1.46	466120950	19940	86.90	23950	24000	23100	31200	16800	24000	23376.14	4.00	0	-3190	24500	24250	24050	23800	23600	24225	23775	36	7200	500	17760	50	1	7193273	1701	7.41	0.81	12	0.28	3191.00	29329.00	29150	20240122	-18.87	19020	20231024	24.34	29150	-18.87	20240122	20250	16.79	20240105	29150	-18.87	20240122	19020	24.34	20231024	3.20	N	236200	500	35 억		287646	N	N	0	N	00	N
150	20240403	120820	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23600	-400	5	-1.67	448734400	19201	83.68	23950	24000	23100	31200	16800	24000	23370.33	4.00	0	-3175	24500	24250	24050	23800	23600	24225	23775	36	7200	500	17760	50	1	7193273	1698	7.40	0.80	12	0.27	3191.00	29329.00	29150	20240122	-19.04	19020	20231024	24.08	29150	-19.04	20240122	20250	16.54	20240105	29150	-19.04	20240122	19020	24.08	20231024	3.20	N	236200	500	35 억		287646	N	N	0	N	00	N
151	20240403	110824	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23400	-600	5	-2.50	384124700	16452	71.70	23950	24000	23100	31200	16800	24000	23348.17	4.00	0	-3794	24500	24250	24050	23800	23600	24225	23775	36	7200	500	17760	50	1	7193273	1683	7.33	0.80	12	0.23	3191.00	29329.00	29150	20240122	-19.73	19020	20231024	23.03	29150	-19.73	20240122	20250	15.56	20240105	29150	-19.73	20240122	19020	23.03	20231024	3.20	N	236200	500	35 억		287646	N	N	0	N	00	N
152	20240403	100823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23400	-600	5	-2.50	128654500	5465	23.82	23950	24000	23300	31200	16800	24000	23541.45	4.00	0	-1314	24500	24250	24050	23800	23600	24225	23775	36	7200	500	17760	50	1	7193273	1683	7.33	0.80	12	0.08	3191.00	29329.00	29150	20240122	-19.73	19020	20231024	23.03	29150	-19.73	20240122	20250	15.56	20240105	29150	-19.73	20240122	19020	23.03	20231024	3.20	N	236200	500	35 억		287646	N	N	0	N	00	N
153	20240403	090823	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23700	-300	5	-1.25	19713650	830	3.62	23950	24000	23700	31200	16800	24000	23751.09	4.00	0	-85	24500	24250	24050	23800	23600	24225	23775	36	7200	500	17760	50	1	7193273	1705	7.43	0.81	12	0.01	3191.00	29329.00	29150	20240122	-18.70	19020	20231024	24.61	29150	-18.70	20240122	20250	17.04	20240105	29150	-18.70	20240122	19020	24.61	20231024	3.20	N	236200	500	35 억		287646	N	N	0	N	00	N
154	20240402	160811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24000	0	3	0.00	548941550	22845	111.27	24000	24300	23850	31200	16800	24000	24028.96	4.05	0	-4118	24466	24232	23866	23632	23266	24350	23750	36	7200	500	17760	50	1	7193273	1726	7.52	0.82	12	0.32	3191.00	29329.00	29150	20240122	-17.67	19020	20231024	26.18	29150	-17.67	20240122	20250	18.52	20240105	29150	-17.67	20240122	19020	26.18	20231024	3.21	N	236200	500	35 억		291374	N	N	0	N	00	N
155	20240402	150818	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24000	0	3	0.00	517096500	21515	104.79	24000	24300	23900	31200	16800	24000	24034.23	4.05	0	-3942	24466	24232	23866	23632	23266	24350	23750	36	7200	500	17760	50	1	7193273	1726	7.52	0.82	12	0.30	3191.00	29329.00	29150	20240122	-17.67	19020	20231024	26.18	29150	-17.67	20240122	20250	18.52	20240105	29150	-17.67	20240122	19020	26.18	20231024	3.21	N	236200	500	35 억		291374	N	N	0	N	00	N
156	20240402	140822	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24100	100	2	0.42	435338600	18104	88.18	24000	24300	23900	31200	16800	24000	24046.54	4.05	0	-1867	24466	24232	23866	23632	23266	24350	23750	36	7200	500	17760	50	1	7193273	1734	7.55	0.82	12	0.25	3191.00	29329.00	29150	20240122	-17.32	19020	20231024	26.71	29150	-17.32	20240122	20250	19.01	20240105	29150	-17.32	20240122	19020	26.71	20231024	3.21	N	236200	500	35 억		291374	N	N	0	N	00	N
157	20240402	130810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24000	0	3	0.00	385943000	16048	78.16	24000	24300	23900	31200	16800	24000	24049.29	4.05	0	-940	24466	24232	23866	23632	23266	24350	23750	36	7200	500	17760	50	1	7193273	1726	7.52	0.82	12	0.22	3191.00	29329.00	29150	20240122	-17.67	19020	20231024	26.18	29150	-17.67	20240122	20250	18.52	20240105	29150	-17.67	20240122	19020	26.18	20231024	3.21	N	236200	500	35 억		291374	N	N	0	N	00	N
158	20240402	120807	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24000	0	3	0.00	353707950	14706	71.63	24000	24300	23900	31200	16800	24000	24051.95	4.05	0	-1072	24466	24232	23866	23632	23266	24350	23750	36	7200	500	17760	50	1	7193273	1726	7.52	0.82	12	0.20	3191.00	29329.00	29150	20240122	-17.67	19020	20231024	26.18	29150	-17.67	20240122	20250	18.52	20240105	29150	-17.67	20240122	19020	26.18	20231024	3.21	N	236200	500	35 억		291374	N	N	0	N	00	N
159	20240402	110810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24050	50	2	0.21	290495950	12072	58.80	24000	24300	23900	31200	16800	24000	24063.61	4.05	0	-1355	24466	24232	23866	23632	23266	24350	23750	36	7200	500	17760	50	1	7193273	1730	7.54	0.82	12	0.17	3191.00	29329.00	29150	20240122	-17.50	19020	20231024	26.45	29150	-17.50	20240122	20250	18.77	20240105	29150	-17.50	20240122	19020	26.45	20231024	3.21	N	236200	500	35 억		291374	N	N	0	N	00	N
160	20240402	100812	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24050	50	2	0.21	112603950	4678	22.79	24000	24300	23900	31200	16800	24000	24070.96	4.05	0	-982	24466	24232	23866	23632	23266	24350	23750	36	7200	500	17760	50	1	7193273	1730	7.54	0.82	12	0.07	3191.00	29329.00	29150	20240122	-17.50	19020	20231024	26.45	29150	-17.50	20240122	20250	18.77	20240105	29150	-17.50	20240122	19020	26.45	20231024	3.21	N	236200	500	35 억		291374	N	N	0	N	00	N
161	20240402	090810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24150	150	2	0.62	21986200	915	4.46	24000	24150	23900	31200	16800	24000	24028.63	4.05	0	-23	24466	24232	23866	23632	23266	24350	23750	36	7200	500	17760	50	1	7193273	1737	7.57	0.82	12	0.01	3191.00	29329.00	29150	20240122	-17.15	19020	20231024	26.97	29150	-17.15	20240122	20250	19.26	20240105	29150	-17.15	20240122	19020	26.97	20231024	3.21	N	236200	500	35 억		291374	N	N	0	N	00	N
162	20240401	160809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	24000	150	2	0.63	490568450	20510	53.70	23650	24100	23500	31000	16700	23850	23918.05	3.99	0	1097	24416	24132	23666	23382	22916	24275	23525	36	7150	500	17640	50	1	7193273	1726	7.52	0.82	12	0.29	3191.00	29329.00	29150	20240122	-17.67	19020	20231024	26.18	29150	-17.67	20240122	20250	18.52	20240105	29150	-17.67	20240122	19020	26.18	20231024	3.24	N	236200	500	35 억		286926	N	N	0	N	00	N
163	20240401	150811	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23900	50	2	0.21	471574950	19718	51.62	23650	24100	23500	31000	16700	23850	23915.96	3.99	0	1161	24416	24132	23666	23382	22916	24275	23525	36	7150	500	17640	50	1	7193273	1719	7.49	0.81	12	0.27	3191.00	29329.00	29150	20240122	-18.01	19020	20231024	25.66	29150	-18.01	20240122	20250	18.02	20240105	29150	-18.01	20240122	19020	25.66	20231024	3.24	N	236200	500	35 억		286926	N	N	0	N	00	N
164	20240401	140806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23950	100	2	0.42	350231100	14664	38.39	23650	24100	23500	31000	16700	23850	23883.74	3.99	0	1757	24416	24132	23666	23382	22916	24275	23525	36	7150	500	17640	50	1	7193273	1723	7.51	0.82	12	0.20	3191.00	29329.00	29150	20240122	-17.84	19020	20231024	25.92	29150	-17.84	20240122	20250	18.27	20240105	29150	-17.84	20240122	19020	25.92	20231024	3.24	N	236200	500	35 억		286926	N	N	0	N	00	N
165	20240401	130803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23900	50	2	0.21	295688550	12388	32.43	23650	24100	23500	31000	16700	23850	23868.95	3.99	0	2202	24416	24132	23666	23382	22916	24275	23525	36	7150	500	17640	50	1	7193273	1719	7.49	0.81	12	0.17	3191.00	29329.00	29150	20240122	-18.01	19020	20231024	25.66	29150	-18.01	20240122	20250	18.02	20240105	29150	-18.01	20240122	19020	25.66	20231024	3.24	N	236200	500	35 억		286926	N	N	0	N	00	N
166	20240401	120810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23900	50	2	0.21	232548650	9748	25.52	23650	24100	23500	31000	16700	23850	23856.04	3.99	0	2697	24416	24132	23666	23382	22916	24275	23525	36	7150	500	17640	50	1	7193273	1719	7.49	0.81	12	0.14	3191.00	29329.00	29150	20240122	-18.01	19020	20231024	25.66	29150	-18.01	20240122	20250	18.02	20240105	29150	-18.01	20240122	19020	25.66	20231024	3.24	N	236200	500	35 억		286926	N	N	0	N	00	N
167	20240401	110809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23950	100	2	0.42	169031750	7095	18.58	23650	24100	23500	31000	16700	23850	23824.07	3.99	0	3295	24416	24132	23666	23382	22916	24275	23525	36	7150	500	17640	50	1	7193273	1723	7.51	0.82	12	0.10	3191.00	29329.00	29150	20240122	-17.84	19020	20231024	25.92	29150	-17.84	20240122	20250	18.27	20240105	29150	-17.84	20240122	19020	25.92	20231024	3.24	N	236200	500	35 억		286926	N	N	0	N	00	N
168	20240401	100806	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23850	0	3	0.00	81798400	3448	9.03	23650	23850	23500	31000	16700	23850	23723.43	3.99	0	2081	24416	24132	23666	23382	22916	24275	23525	36	7150	500	17640	50	1	7193273	1716	7.47	0.81	12	0.05	3191.00	29329.00	29150	20240122	-18.18	19020	20231024	25.39	29150	-18.18	20240122	20250	17.78	20240105	29150	-18.18	20240122	19020	25.39	20231024	3.24	N	236200	500	35 억		286926	N	N	0	N	00	N
169	20240401	090805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	23850	0	3	0.00	7338650	309	0.81	23650	23850	23650	31000	16700	23850	23749.68	3.99	0	8	24416	24132	23666	23382	22916	24275	23525	36	7150	500	17640	50	1	7193273	1716	7.47	0.81	12	0.00	3191.00	29329.00	29150	20240122	-18.18	19020	20231024	25.39	29150	-18.18	20240122	20250	17.78	20240105	29150	-18.18	20240122	19020	25.39	20231024	3.24	N	236200	500	35 억		286926	N	N	0	N	00	N