KissMeData/417200/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	161316	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	-300	5	-1.18	16877520450	662054	39.47	25950	26000	25100	33050	17850	25450	25493.09	1.22	0	-62579	27150	26300	25050	24200	22950	26725	24625	338	7600	500	17810	50	1	67652659	17015	117.52	9.43	12	0.98	214.00	2668.00	51500	20231220	-51.17	19900	20231212	26.38	50300	-50.00	20240105	22850	10.07	20240327	51500	-51.17	20231220	19900	26.38	20231212	0.57	N	417200	500	338 억		826786	N	N	0	N	00	N
3	20240430	151328	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	-300	5	-1.18	16292582900	638808	38.08	25950	26000	25100	33050	17850	25450	25504.66	1.22	0	-61177	27150	26300	25050	24200	22950	26725	24625	338	7600	500	17810	50	1	67652659	17015	117.52	9.43	12	0.94	214.00	2668.00	51500	20231220	-51.17	19900	20231212	26.38	50300	-50.00	20240105	22850	10.07	20240327	51500	-51.17	20231220	19900	26.38	20231212	0.57	N	417200	500	338 억		826786	N	N	0	N	00	N
4	20240430	141335	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	-200	5	-0.79	14553253450	569842	33.97	25950	26000	25100	33050	17850	25450	25539.10	1.22	0	-40540	27150	26300	25050	24200	22950	26725	24625	338	7600	500	17810	50	1	67652659	17082	117.99	9.46	12	0.84	214.00	2668.00	51500	20231220	-50.97	19900	20231212	26.88	50300	-49.80	20240105	22850	10.50	20240327	51500	-50.97	20231220	19900	26.88	20231212	0.57	N	417200	500	338 억		826786	N	N	0	N	00	N
5	20240430	131331	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25350	-100	5	-0.39	13712291900	536546	31.98	25950	26000	25100	33050	17850	25450	25556.60	1.22	0	-38180	27150	26300	25050	24200	22950	26725	24625	338	7600	500	17810	50	1	67652659	17150	118.46	9.50	12	0.79	214.00	2668.00	51500	20231220	-50.78	19900	20231212	27.39	50300	-49.60	20240105	22850	10.94	20240327	51500	-50.78	20231220	19900	27.39	20231212	0.57	N	417200	500	338 억		826786	N	N	0	N	00	N
6	20240430	121326	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25200	-250	5	-0.98	12853455900	502465	29.95	25950	26000	25100	33050	17850	25450	25580.80	1.22	0	-37922	27150	26300	25050	24200	22950	26725	24625	338	7600	500	17810	50	1	67652659	17048	117.76	9.45	12	0.74	214.00	2668.00	51500	20231220	-51.07	19900	20231212	26.63	50300	-49.90	20240105	22850	10.28	20240327	51500	-51.07	20231220	19900	26.63	20231212	0.57	N	417200	500	338 억		826786	N	N	0	N	00	N
7	20240430	111321	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25450	0	3	0.00	11089256050	432646	25.79	25950	26000	25250	33050	17850	25450	25631.25	1.22	0	-17590	27150	26300	25050	24200	22950	26725	24625	338	7600	500	17810	50	1	67652659	17218	118.93	9.54	12	0.64	214.00	2668.00	51500	20231220	-50.58	19900	20231212	27.89	50300	-49.40	20240105	22850	11.38	20240327	51500	-50.58	20231220	19900	27.89	20231212	0.57	N	417200	500	338 억		826786	N	N	0	N	00	N
8	20240430	101323	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25500	50	2	0.20	9395650100	366156	21.83	25950	26000	25250	33050	17850	25450	25660.24	1.22	0	-33168	27150	26300	25050	24200	22950	26725	24625	338	7600	500	17810	50	1	67652659	17251	119.16	9.56	12	0.54	214.00	2668.00	51500	20231220	-50.49	19900	20231212	28.14	50300	-49.30	20240105	22850	11.60	20240327	51500	-50.49	20231220	19900	28.14	20231212	0.57	N	417200	500	338 억		826786	N	N	0	N	00	N
9	20240430	091333	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	150	2	0.59	4080920200	158763	9.46	25950	26000	25500	33050	17850	25450	25704.48	1.22	0	-49552	27150	26300	25050	24200	22950	26725	24625	338	7600	500	17810	50	1	67652659	17319	119.63	9.60	12	0.23	214.00	2668.00	51500	20231220	-50.29	19900	20231212	28.64	50300	-49.11	20240105	22850	12.04	20240327	51500	-50.29	20231220	19900	28.64	20231212	0.57	N	417200	500	338 억		826786	N	N	0	N	00	N
10	20240429	161312	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25450	1450	2	6.04	42009002900	1658071	607.53	24150	25900	23800	31200	16800	24000	25336.50	0.65	0	383802	24466	24232	23966	23732	23466	24350	23850	338	7200	500	16800	50	1	67652659	17218	118.93	9.54	12	2.45	214.00	2668.00	51500	20231220	-50.58	19900	20231212	27.89	50300	-49.40	20240105	22850	11.38	20240327	51500	-50.58	20231220	19900	27.89	20231212	0.54	N	417200	500	338 억		442970	N	N	67	N	00	N
11	20240429	151323	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25600	1600	2	6.67	40409931850	1595362	584.55	24150	25900	23800	31200	16800	24000	25330.36	0.65	0	383725	24466	24232	23966	23732	23466	24350	23850	338	7200	500	16800	50	1	67652659	17319	119.63	9.60	12	2.36	214.00	2668.00	51500	20231220	-50.29	19900	20231212	28.64	50300	-49.11	20240105	22850	12.04	20240327	51500	-50.29	20231220	19900	28.64	20231212	0.54	N	417200	500	338 억		442970	N	N	67	N	00	N
12	20240429	141233	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	1400	2	5.83	37505924750	1481461	542.81	24150	25900	23800	31200	16800	24000	25317.62	0.65	0	365542	24466	24232	23966	23732	23466	24350	23850	338	7200	500	16800	50	1	67652659	17184	118.69	9.52	12	2.19	214.00	2668.00	51500	20231220	-50.68	19900	20231212	27.64	50300	-49.50	20240105	22850	11.16	20240327	51500	-50.68	20231220	19900	27.64	20231212	0.54	N	417200	500	338 억		442970	N	N	67	N	00	N
13	20240429	131321	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25500	1500	2	6.25	35499873250	1402745	513.97	24150	25900	23800	31200	16800	24000	25308.24	0.65	0	339416	24466	24232	23966	23732	23466	24350	23850	338	7200	500	16800	50	1	67652659	17251	119.16	9.56	12	2.07	214.00	2668.00	51500	20231220	-50.49	19900	20231212	28.14	50300	-49.30	20240105	22850	11.60	20240327	51500	-50.49	20231220	19900	28.14	20231212	0.54	N	417200	500	338 억		442970	N	N	67	N	00	N
14	20240429	121320	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	1400	2	5.83	33340539750	1318223	483.00	24150	25900	23800	31200	16800	24000	25292.89	0.65	0	295861	24466	24232	23966	23732	23466	24350	23850	338	7200	500	16800	50	1	67652659	17184	118.69	9.52	12	1.95	214.00	2668.00	51500	20231220	-50.68	19900	20231212	27.64	50300	-49.50	20240105	22850	11.16	20240327	51500	-50.68	20231220	19900	27.64	20231212	0.54	N	417200	500	338 억		442970	N	N	67	N	00	N
15	20240429	111250	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25550	1550	2	6.46	30076518450	1190440	436.18	24150	25900	23800	31200	16800	24000	25265.97	0.65	0	237717	24466	24232	23966	23732	23466	24350	23850	338	7200	500	16800	50	1	67652659	17285	119.39	9.58	12	1.76	214.00	2668.00	51500	20231220	-50.39	19900	20231212	28.39	50300	-49.20	20240105	22850	11.82	20240327	51500	-50.39	20231220	19900	28.39	20231212	0.54	N	417200	500	338 억		442970	N	N	67	N	00	N
16	20240429	101319	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	1250	2	5.21	24405503750	967774	354.60	24150	25900	23800	31200	16800	24000	25219.28	0.65	0	159052	24466	24232	23966	23732	23466	24350	23850	338	7200	500	16800	50	1	67652659	17082	117.99	9.46	12	1.43	214.00	2668.00	51500	20231220	-50.97	19900	20231212	26.88	50300	-49.80	20240105	22850	10.50	20240327	51500	-50.97	20231220	19900	26.88	20231212	0.54	N	417200	500	338 억		442970	N	N	67	N	00	N
17	20240429	091321	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24300	300	2	1.25	1156943800	48093	17.62	24150	24300	23800	31200	16800	24000	24057.43	0.65	0	1253	24466	24232	23966	23732	23466	24350	23850	338	7200	500	16800	50	1	67652659	16440	113.55	9.11	12	0.07	214.00	2668.00	51500	20231220	-52.82	19900	20231212	22.11	50300	-51.69	20240105	22850	6.35	20240327	51500	-52.82	20231220	19900	22.11	20231212	0.54	N	417200	500	338 억		442970	N	N	67	N	00	N
18	20240426	161314	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24000	300	2	1.27	6387901150	267139	54.76	23900	24200	23700	30800	16600	23700	23912.72	0.61	0	28636	24966	24332	24016	23382	23066	24175	23225	338	7100	500	16590	50	1	67652659	16237	112.15	9.00	12	0.39	214.00	2668.00	51500	20231220	-53.40	19900	20231212	20.60	50300	-52.29	20240105	22850	5.03	20240327	51500	-53.40	20231220	19900	20.60	20231212	0.54	N	417200	500	338 억		414034	N	N	67	N	00	N
19	20240426	151316	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24050	350	2	1.48	6068333000	253831	52.03	23900	24200	23700	30800	16600	23700	23907.65	0.61	0	23517	24966	24332	24016	23382	23066	24175	23225	338	7100	500	16590	50	1	67652659	16270	112.38	9.01	12	0.38	214.00	2668.00	51500	20231220	-53.30	19900	20231212	20.85	50300	-52.19	20240105	22850	5.25	20240327	51500	-53.30	20231220	19900	20.85	20231212	0.54	N	417200	500	338 억		414034	N	N	0	N	00	N
20	20240426	141315	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23950	250	2	1.05	5096764000	213315	43.73	23900	24200	23700	30800	16600	23700	23893.87	0.61	0	6342	24966	24332	24016	23382	23066	24175	23225	338	7100	500	16590	50	1	67652659	16203	111.92	8.98	12	0.32	214.00	2668.00	51500	20231220	-53.50	19900	20231212	20.35	50300	-52.39	20240105	22850	4.81	20240327	51500	-53.50	20231220	19900	20.35	20231212	0.54	N	417200	500	338 억		414034	N	N	0	N	00	N
21	20240426	131315	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23950	250	2	1.05	4521586700	189248	38.79	23900	24200	23700	30800	16600	23700	23893.22	0.61	0	-2407	24966	24332	24016	23382	23066	24175	23225	338	7100	500	16590	50	1	67652659	16203	111.92	8.98	12	0.28	214.00	2668.00	51500	20231220	-53.50	19900	20231212	20.35	50300	-52.39	20240105	22850	4.81	20240327	51500	-53.50	20231220	19900	20.35	20231212	0.54	N	417200	500	338 억		414034	N	N	0	N	00	N
22	20240426	121313	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23950	250	2	1.05	4051071900	169592	34.76	23900	24200	23700	30800	16600	23700	23888.07	0.61	0	-3411	24966	24332	24016	23382	23066	24175	23225	338	7100	500	16590	50	1	67652659	16203	111.92	8.98	12	0.25	214.00	2668.00	51500	20231220	-53.50	19900	20231212	20.35	50300	-52.39	20240105	22850	4.81	20240327	51500	-53.50	20231220	19900	20.35	20231212	0.54	N	417200	500	338 억		414034	N	N	0	N	00	N
23	20240426	111307	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23900	200	2	0.84	3241781350	135823	27.84	23900	24200	23700	30800	16600	23700	23868.70	0.61	0	-3797	24966	24332	24016	23382	23066	24175	23225	338	7100	500	16590	50	1	67652659	16169	111.68	8.96	12	0.20	214.00	2668.00	51500	20231220	-53.59	19900	20231212	20.10	50300	-52.49	20240105	22850	4.60	20240327	51500	-53.59	20231220	19900	20.10	20231212	0.54	N	417200	500	338 억		414034	N	N	0	N	00	N
24	20240426	101312	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23750	50	2	0.21	2697372150	112993	23.16	23900	24200	23700	30800	16600	23700	23873.28	0.61	0	-1791	24966	24332	24016	23382	23066	24175	23225	338	7100	500	16590	50	1	67652659	16068	110.98	8.90	12	0.17	214.00	2668.00	51500	20231220	-53.88	19900	20231212	19.35	50300	-52.78	20240105	22850	3.94	20240327	51500	-53.88	20231220	19900	19.35	20231212	0.54	N	417200	500	338 억		414034	N	N	0	N	00	N
25	20240426	091316	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23900	200	2	0.84	764115850	31881	6.54	23900	24200	23850	30800	16600	23700	23974.77	0.61	0	-2716	24966	24332	24016	23382	23066	24175	23225	338	7100	500	16590	50	1	67652659	16169	111.68	8.96	12	0.05	214.00	2668.00	51500	20231220	-53.59	19900	20231212	20.10	50300	-52.49	20240105	22850	4.60	20240327	51500	-53.59	20231220	19900	20.10	20231212	0.54	N	417200	500	338 억		414034	N	N	0	N	00	N
26	20240425	161306	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23700	-1000	5	-4.05	11569880250	481132	99.51	24650	24650	23700	32100	17300	24700	24047.87	0.86	0	-169205	25233	24966	24533	24266	23833	25100	24400	338	7400	500	17290	50	1	67652659	16034	110.75	8.88	12	0.71	214.00	2668.00	51500	20231220	-53.98	19900	20231212	19.10	50300	-52.88	20240105	22850	3.72	20240327	51500	-53.98	20231220	19900	19.10	20231212	0.50	N	417200	500	338 억		583179	N	N	1	N	00	N
27	20240425	151312	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23750	-950	5	-3.85	10781589100	447909	92.63	24650	24650	23700	32100	17300	24700	24069.34	0.86	0	-160655	25233	24966	24533	24266	23833	25100	24400	338	7400	500	17290	50	1	67652659	16068	110.98	8.90	12	0.66	214.00	2668.00	51500	20231220	-53.88	19900	20231212	19.35	50300	-52.78	20240105	22850	3.94	20240327	51500	-53.88	20231220	19900	19.35	20231212	0.50	N	417200	500	338 억		583179	N	N	1	N	00	N
28	20240425	141308	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24050	-650	5	-2.63	8242266700	341683	70.67	24650	24650	23950	32100	17300	24700	24120.63	0.86	0	-115188	25233	24966	24533	24266	23833	25100	24400	338	7400	500	17290	50	1	67652659	16270	112.38	9.01	12	0.51	214.00	2668.00	51500	20231220	-53.30	19900	20231212	20.85	50300	-52.19	20240105	22850	5.25	20240327	51500	-53.30	20231220	19900	20.85	20231212	0.50	N	417200	500	338 억		583179	N	N	1	N	00	N
29	20240425	131308	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24050	-650	5	-2.63	7653672550	317199	65.60	24650	24650	23950	32100	17300	24700	24126.88	0.86	0	-107350	25233	24966	24533	24266	23833	25100	24400	338	7400	500	17290	50	1	67652659	16270	112.38	9.01	12	0.47	214.00	2668.00	51500	20231220	-53.30	19900	20231212	20.85	50300	-52.19	20240105	22850	5.25	20240327	51500	-53.30	20231220	19900	20.85	20231212	0.50	N	417200	500	338 억		583179	N	N	1	N	00	N
30	20240425	121304	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	-600	5	-2.43	7084395950	293522	60.70	24650	24650	23950	32100	17300	24700	24133.63	0.86	0	-100565	25233	24966	24533	24266	23833	25100	24400	338	7400	500	17290	50	1	67652659	16304	112.62	9.03	12	0.43	214.00	2668.00	51500	20231220	-53.20	19900	20231212	21.11	50300	-52.09	20240105	22850	5.47	20240327	51500	-53.20	20231220	19900	21.11	20231212	0.50	N	417200	500	338 억		583179	N	N	1	N	00	N
31	20240425	111306	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24050	-650	5	-2.63	6713829600	278112	57.52	24650	24650	23950	32100	17300	24700	24138.44	0.86	0	-97749	25233	24966	24533	24266	23833	25100	24400	338	7400	500	17290	50	1	67652659	16270	112.38	9.01	12	0.41	214.00	2668.00	51500	20231220	-53.30	19900	20231212	20.85	50300	-52.19	20240105	22850	5.25	20240327	51500	-53.30	20231220	19900	20.85	20231212	0.50	N	417200	500	338 억		583179	N	N	1	N	00	N
32	20240425	101307	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24200	-500	5	-2.02	4462842400	184395	38.14	24650	24650	24000	32100	17300	24700	24199.54	0.86	0	-39701	25233	24966	24533	24266	23833	25100	24400	338	7400	500	17290	50	1	67652659	16372	113.08	9.07	12	0.27	214.00	2668.00	51500	20231220	-53.01	19900	20231212	21.61	50300	-51.89	20240105	22850	5.91	20240327	51500	-53.01	20231220	19900	21.61	20231212	0.50	N	417200	500	338 억		583179	N	N	1	N	00	N
33	20240425	091311	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	-450	5	-1.82	1644460550	67600	13.98	24650	24650	24150	32100	17300	24700	24319.95	0.86	0	-10029	25233	24966	24533	24266	23833	25100	24400	338	7400	500	17290	50	1	67652659	16406	113.32	9.09	12	0.10	214.00	2668.00	51500	20231220	-52.91	19900	20231212	21.86	50300	-51.79	20240105	22850	6.13	20240327	51500	-52.91	20231220	19900	21.86	20231212	0.50	N	417200	500	338 억		583179	N	N	1	N	00	N
34	20240424	161247	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	700	2	2.92	11639968600	475438	86.62	24450	24800	24100	31200	16800	24000	24480.95	0.65	0	146158	25533	24766	24383	23616	23233	24575	23425	338	7200	500	16800	50	1	67652659	16710	115.42	9.26	12	0.70	214.00	2668.00	51500	20231220	-52.04	19900	20231212	24.12	50300	-50.89	20240105	22850	8.10	20240327	51500	-52.04	20231220	19900	24.12	20231212	0.51	N	417200	500	338 억		436960	N	N	1	N	00	N
35	20240424	151304	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24650	650	2	2.71	10872028600	444357	80.96	24450	24800	24100	31200	16800	24000	24466.98	0.65	0	137417	25533	24766	24383	23616	23233	24575	23425	338	7200	500	16800	50	1	67652659	16676	115.19	9.24	12	0.66	214.00	2668.00	51500	20231220	-52.14	19900	20231212	23.87	50300	-50.99	20240105	22850	7.88	20240327	51500	-52.14	20231220	19900	23.87	20231212	0.51	N	417200	500	338 억		436960	N	N	0	N	00	N
36	20240424	141305	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24500	500	2	2.08	8235594450	337487	61.49	24450	24700	24100	31200	16800	24000	24402.82	0.65	0	95529	25533	24766	24383	23616	23233	24575	23425	338	7200	500	16800	50	1	67652659	16575	114.49	9.18	12	0.50	214.00	2668.00	51500	20231220	-52.43	19900	20231212	23.12	50300	-51.29	20240105	22850	7.22	20240327	51500	-52.43	20231220	19900	23.12	20231212	0.51	N	417200	500	338 억		436960	N	N	0	N	00	N
37	20240424	131308	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	450	2	1.88	7317525300	299948	54.65	24450	24700	24100	31200	16800	24000	24396.11	0.65	0	72255	25533	24766	24383	23616	23233	24575	23425	338	7200	500	16800	50	1	67652659	16541	114.25	9.16	12	0.44	214.00	2668.00	51500	20231220	-52.52	19900	20231212	22.86	50300	-51.39	20240105	22850	7.00	20240327	51500	-52.52	20231220	19900	22.86	20231212	0.51	N	417200	500	338 억		436960	N	N	0	N	00	N
38	20240424	121302	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24300	300	2	1.25	6240467900	255899	46.62	24450	24700	24100	31200	16800	24000	24386.60	0.65	0	53899	25533	24766	24383	23616	23233	24575	23425	338	7200	500	16800	50	1	67652659	16440	113.55	9.11	12	0.38	214.00	2668.00	51500	20231220	-52.82	19900	20231212	22.11	50300	-51.69	20240105	22850	6.35	20240327	51500	-52.82	20231220	19900	22.11	20231212	0.51	N	417200	500	338 억		436960	N	N	0	N	00	N
39	20240424	111300	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	250	2	1.04	5788984650	237297	43.23	24450	24700	24100	31200	16800	24000	24395.69	0.65	0	46643	25533	24766	24383	23616	23233	24575	23425	338	7200	500	16800	50	1	67652659	16406	113.32	9.09	12	0.35	214.00	2668.00	51500	20231220	-52.91	19900	20231212	21.86	50300	-51.79	20240105	22850	6.13	20240327	51500	-52.91	20231220	19900	21.86	20231212	0.51	N	417200	500	338 억		436960	N	N	0	N	00	N
40	20240424	101257	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	450	2	1.88	4234752700	173121	31.54	24450	24700	24200	31200	16800	24000	24461.50	0.65	0	55082	25533	24766	24383	23616	23233	24575	23425	338	7200	500	16800	50	1	67652659	16541	114.25	9.16	12	0.26	214.00	2668.00	51500	20231220	-52.52	19900	20231212	22.86	50300	-51.39	20240105	22850	7.00	20240327	51500	-52.52	20231220	19900	22.86	20231212	0.51	N	417200	500	338 억		436960	N	N	0	N	00	N
41	20240424	091303	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24650	650	2	2.71	2096446050	85489	15.58	24450	24700	24350	31200	16800	24000	24523.60	0.65	0	39679	25533	24766	24383	23616	23233	24575	23425	338	7200	500	16800	50	1	67652659	16676	115.19	9.24	12	0.13	214.00	2668.00	51500	20231220	-52.14	19900	20231212	23.87	50300	-50.99	20240105	22850	7.88	20240327	51500	-52.14	20231220	19900	23.87	20231212	0.51	N	417200	500	338 억		436960	N	N	0	N	00	N
42	20240423	161225	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24000	-550	5	-2.24	13135956750	535415	126.22	24650	25150	24000	31900	17200	24550	24536.14	0.79	0	-95708	25350	24950	24550	24150	23750	25150	24350	338	7350	500	17180	50	1	67652659	16237	112.15	9.00	12	0.79	214.00	2668.00	51500	20231220	-53.40	19900	20231212	20.60	50300	-52.29	20240105	22850	5.03	20240327	51500	-53.40	20231220	19900	20.60	20231212	0.48	N	417200	500	338 억		532590	N	N	0	N	00	N
43	20240423	151257	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	-450	5	-1.83	12422114650	505686	119.21	24650	25150	24000	31900	17200	24550	24564.88	0.79	0	-86623	25350	24950	24550	24150	23750	25150	24350	338	7350	500	17180	50	1	67652659	16304	112.62	9.03	12	0.75	214.00	2668.00	51500	20231220	-53.20	19900	20231212	21.11	50300	-52.09	20240105	22850	5.47	20240327	51500	-53.20	20231220	19900	21.11	20231212	0.48	N	417200	500	338 억		532590	N	N	0	N	00	N
44	20240423	141255	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	-300	5	-1.22	10435079800	423190	99.77	24650	25150	24200	31900	17200	24550	24658.14	0.79	0	-59763	25350	24950	24550	24150	23750	25150	24350	338	7350	500	17180	50	1	67652659	16406	113.32	9.09	12	0.63	214.00	2668.00	51500	20231220	-52.91	19900	20231212	21.86	50300	-51.79	20240105	22850	6.13	20240327	51500	-52.91	20231220	19900	21.86	20231212	0.48	N	417200	500	338 억		532590	N	N	0	N	00	N
45	20240423	131254	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	-200	5	-0.81	9597864550	388694	91.63	24650	25150	24200	31900	17200	24550	24692.60	0.79	0	-58375	25350	24950	24550	24150	23750	25150	24350	338	7350	500	17180	50	1	67652659	16473	113.79	9.13	12	0.57	214.00	2668.00	51500	20231220	-52.72	19900	20231212	22.36	50300	-51.59	20240105	22850	6.56	20240327	51500	-52.72	20231220	19900	22.36	20231212	0.48	N	417200	500	338 억		532590	N	N	0	N	00	N
46	20240423	121252	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24400	-150	5	-0.61	8765303650	354420	83.55	24650	25150	24300	31900	17200	24550	24731.40	0.79	0	-41915	25350	24950	24550	24150	23750	25150	24350	338	7350	500	17180	50	1	67652659	16507	114.02	9.15	12	0.52	214.00	2668.00	51500	20231220	-52.62	19900	20231212	22.61	50300	-51.49	20240105	22850	6.78	20240327	51500	-52.62	20231220	19900	22.61	20231212	0.48	N	417200	500	338 억		532590	N	N	0	N	00	N
47	20240423	111255	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24400	-150	5	-0.61	7738656250	312295	73.62	24650	25150	24300	31900	17200	24550	24779.96	0.79	0	-28719	25350	24950	24550	24150	23750	25150	24350	338	7350	500	17180	50	1	67652659	16507	114.02	9.15	12	0.46	214.00	2668.00	51500	20231220	-52.62	19900	20231212	22.61	50300	-51.49	20240105	22850	6.78	20240327	51500	-52.62	20231220	19900	22.61	20231212	0.48	N	417200	500	338 억		532590	N	N	0	N	00	N
48	20240423	101251	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24700	150	2	0.61	5884106400	236753	55.81	24650	25150	24600	31900	17200	24550	24853.36	0.79	0	8607	25350	24950	24550	24150	23750	25150	24350	338	7350	500	17180	50	1	67652659	16710	115.42	9.26	12	0.35	214.00	2668.00	51500	20231220	-52.04	19900	20231212	24.12	50300	-50.89	20240105	22850	8.10	20240327	51500	-52.04	20231220	19900	24.12	20231212	0.48	N	417200	500	338 억		532590	N	N	0	N	00	N
49	20240423	091254	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	300	2	1.22	2079271800	83569	19.70	24650	25100	24650	31900	17200	24550	24880.90	0.79	0	3037	25350	24950	24550	24150	23750	25150	24350	338	7350	500	17180	50	1	67652659	16812	116.12	9.31	12	0.12	214.00	2668.00	51500	20231220	-51.75	19900	20231212	24.87	50300	-50.60	20240105	22850	8.75	20240327	51500	-51.75	20231220	19900	24.87	20231212	0.48	N	417200	500	338 억		532590	N	N	0	N	00	N
50	20240422	161248	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24550	200	2	0.82	10243813700	418408	59.02	24500	24950	24150	31650	17050	24350	24482.74	0.74	0	32644	26416	25382	24516	23482	22616	24950	23050	338	7300	500	17040	50	1	67652659	16609	114.72	9.20	12	0.62	214.00	2668.00	51500	20231220	-52.33	19900	20231212	23.37	50300	-51.19	20240105	22850	7.44	20240327	51500	-52.33	20231220	19900	23.37	20231212	0.47	N	417200	500	338 억		499744	N	N	0	N	00	N
51	20240422	151246	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24400	50	2	0.21	9561794050	390551	55.09	24500	24950	24150	31650	17050	24350	24482.92	0.74	0	25902	26416	25382	24516	23482	22616	24950	23050	338	7300	500	17040	50	1	67652659	16507	114.02	9.15	12	0.58	214.00	2668.00	51500	20231220	-52.62	19900	20231212	22.61	50300	-51.49	20240105	22850	6.78	20240327	51500	-52.62	20231220	19900	22.61	20231212	0.47	N	417200	500	338 억		499744	N	N	0	N	00	N
52	20240422	141248	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	100	2	0.41	8089550500	330149	46.57	24500	24950	24150	31650	17050	24350	24502.85	0.74	0	12994	26416	25382	24516	23482	22616	24950	23050	338	7300	500	17040	50	1	67652659	16541	114.25	9.16	12	0.49	214.00	2668.00	51500	20231220	-52.52	19900	20231212	22.86	50300	-51.39	20240105	22850	7.00	20240327	51500	-52.52	20231220	19900	22.86	20231212	0.47	N	417200	500	338 억		499744	N	N	0	N	00	N
53	20240422	131244	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24550	200	2	0.82	7332840250	299196	42.21	24500	24950	24150	31650	17050	24350	24508.62	0.74	0	1898	26416	25382	24516	23482	22616	24950	23050	338	7300	500	17040	50	1	67652659	16609	114.72	9.20	12	0.44	214.00	2668.00	51500	20231220	-52.33	19900	20231212	23.37	50300	-51.19	20240105	22850	7.44	20240327	51500	-52.33	20231220	19900	23.37	20231212	0.47	N	417200	500	338 억		499744	N	N	0	N	00	N
54	20240422	121243	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24300	-50	5	-0.21	6379544600	260279	36.72	24500	24950	24150	31650	17050	24350	24510.57	0.74	0	-2075	26416	25382	24516	23482	22616	24950	23050	338	7300	500	17040	50	1	67652659	16440	113.55	9.11	12	0.38	214.00	2668.00	51500	20231220	-52.82	19900	20231212	22.11	50300	-51.69	20240105	22850	6.35	20240327	51500	-52.82	20231220	19900	22.11	20231212	0.47	N	417200	500	338 억		499744	N	N	0	N	00	N
55	20240422	111246	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	0	3	0.00	5476809900	223027	31.46	24500	24950	24300	31650	17050	24350	24556.95	0.74	0	-4937	26416	25382	24516	23482	22616	24950	23050	338	7300	500	17040	50	1	67652659	16473	113.79	9.13	12	0.33	214.00	2668.00	51500	20231220	-52.72	19900	20231212	22.36	50300	-51.59	20240105	22850	6.56	20240327	51500	-52.72	20231220	19900	22.36	20231212	0.47	N	417200	500	338 억		499744	N	N	0	N	00	N
56	20240422	101246	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	250	2	1.03	4314658750	175398	24.74	24500	24950	24300	31650	17050	24350	24599.62	0.74	0	13993	26416	25382	24516	23482	22616	24950	23050	338	7300	500	17040	50	1	67652659	16643	114.95	9.22	12	0.26	214.00	2668.00	51500	20231220	-52.23	19900	20231212	23.62	50300	-51.09	20240105	22850	7.66	20240327	51500	-52.23	20231220	19900	23.62	20231212	0.47	N	417200	500	338 억		499744	N	N	0	N	00	N
57	20240422	091247	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	500	2	2.05	1931899400	78446	11.07	24500	24900	24300	31650	17050	24350	24628.05	0.74	0	7874	26416	25382	24516	23482	22616	24950	23050	338	7300	500	17040	50	1	67652659	16812	116.12	9.31	12	0.12	214.00	2668.00	51500	20231220	-51.75	19900	20231212	24.87	50300	-50.60	20240105	22850	8.75	20240327	51500	-51.75	20231220	19900	24.87	20231212	0.47	N	417200	500	338 억		499744	N	N	0	N	00	N
58	20240419	161147	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	-850	5	-3.37	17123012200	702408	70.45	25100	25550	23650	32750	17650	25200	24377.01	0.94	0	-137562	26400	25800	25000	24400	23600	26100	24700	338	7550	500	17640	50	1	67652659	16473	113.79	9.13	12	1.04	214.00	2668.00	51500	20231220	-52.72	19900	20231212	22.36	50300	-51.59	20240105	22850	6.56	20240327	51500	-52.72	20231220	19900	22.36	20231212	0.47	N	417200	500	338 억		637093	N	N	3	N	00	N
59	20240419	151155	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24200	-1000	5	-3.97	16486291600	676161	67.82	25100	25550	23650	32750	17650	25200	24381.57	0.94	0	-135671	26400	25800	25000	24400	23600	26100	24700	338	7550	500	17640	50	1	67652659	16372	113.08	9.07	12	1.00	214.00	2668.00	51500	20231220	-53.01	19900	20231212	21.61	50300	-51.89	20240105	22850	5.91	20240327	51500	-53.01	20231220	19900	21.61	20231212	0.47	N	417200	500	338 억		637093	N	N	3	N	00	N
60	20240419	141147	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	-950	5	-3.77	15200401900	623165	62.51	25100	25550	23650	32750	17650	25200	24391.58	0.94	0	-130370	26400	25800	25000	24400	23600	26100	24700	338	7550	500	17640	50	1	67652659	16406	113.32	9.09	12	0.92	214.00	2668.00	51500	20231220	-52.91	19900	20231212	21.86	50300	-51.79	20240105	22850	6.13	20240327	51500	-52.91	20231220	19900	21.86	20231212	0.47	N	417200	500	338 억		637093	N	N	3	N	00	N
61	20240419	131148	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24200	-1000	5	-3.97	14315823750	586665	58.84	25100	25550	23650	32750	17650	25200	24401.33	0.94	0	-137279	26400	25800	25000	24400	23600	26100	24700	338	7550	500	17640	50	1	67652659	16372	113.08	9.07	12	0.87	214.00	2668.00	51500	20231220	-53.01	19900	20231212	21.61	50300	-51.89	20240105	22850	5.91	20240327	51500	-53.01	20231220	19900	21.61	20231212	0.47	N	417200	500	338 억		637093	N	N	3	N	00	N
62	20240419	121142	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	-1350	5	-5.36	12709897900	519895	52.15	25100	25550	23650	32750	17650	25200	24446.29	0.94	0	-122282	26400	25800	25000	24400	23600	26100	24700	338	7550	500	17640	50	1	67652659	16135	111.45	8.94	12	0.77	214.00	2668.00	51500	20231220	-53.69	19900	20231212	19.85	50300	-52.58	20240105	22850	4.38	20240327	51500	-53.69	20231220	19900	19.85	20231212	0.47	N	417200	500	338 억		637093	N	N	3	N	00	N
63	20240419	111159	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23950	-1250	5	-4.96	9768377300	396165	39.74	25100	25550	23850	32750	17650	25200	24656.63	0.94	0	-86171	26400	25800	25000	24400	23600	26100	24700	338	7550	500	17640	50	1	67652659	16203	111.92	8.98	12	0.59	214.00	2668.00	51500	20231220	-53.50	19900	20231212	20.35	50300	-52.39	20240105	22850	4.81	20240327	51500	-53.50	20231220	19900	20.35	20231212	0.47	N	417200	500	338 억		637093	N	N	3	N	00	N
64	20240419	101151	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	-350	5	-1.39	5286393950	211433	21.21	25100	25550	24650	32750	17650	25200	25002.20	0.94	0	-18814	26400	25800	25000	24400	23600	26100	24700	338	7550	500	17640	50	1	67652659	16812	116.12	9.31	12	0.31	214.00	2668.00	51500	20231220	-51.75	19900	20231212	24.87	50300	-50.60	20240105	22850	8.75	20240327	51500	-51.75	20231220	19900	24.87	20231212	0.47	N	417200	500	338 억		637093	N	N	3	N	00	N
65	20240419	091143	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24950	-250	5	-0.99	2243215950	88805	8.91	25100	25550	24900	32750	17650	25200	25260.37	0.94	0	-20299	26400	25800	25000	24400	23600	26100	24700	338	7550	500	17640	50	1	67652659	16879	116.59	9.35	12	0.13	214.00	2668.00	51500	20231220	-51.55	19900	20231212	25.38	50300	-50.40	20240105	22850	9.19	20240327	51500	-51.55	20231220	19900	25.38	20231212	0.47	N	417200	500	338 억		637093	N	N	3	N	00	N
66	20240418	161143	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25200	1300	2	5.44	24840165650	988284	206.21	24200	25600	24200	31050	16750	23900	25135.16	0.61	0	221193	24900	24400	24100	23600	23300	24250	23450	338	7150	500	16730	50	1	67652659	17048	117.76	9.45	12	1.46	214.00	2668.00	51500	20231220	-51.07	19900	20231212	26.63	50300	-49.90	20240105	22850	10.28	20240327	51500	-51.07	20231220	19900	26.63	20231212	0.47	N	417200	500	338 억		411004	N	N	3	N	00	N
67	20240418	151141	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25200	1300	2	5.44	24162485750	961383	200.60	24200	25600	24200	31050	16750	23900	25133.75	0.61	0	213310	24900	24400	24100	23600	23300	24250	23450	338	7150	500	16730	50	1	67652659	17048	117.76	9.45	12	1.42	214.00	2668.00	51500	20231220	-51.07	19900	20231212	26.63	50300	-49.90	20240105	22850	10.28	20240327	51500	-51.07	20231220	19900	26.63	20231212	0.47	N	417200	500	338 억		411004	N	N	0	N	00	N
68	20240418	141150	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	1100	2	4.60	22382014700	890496	185.81	24200	25600	24200	31050	16750	23900	25135.09	0.61	0	179395	24900	24400	24100	23600	23300	24250	23450	338	7150	500	16730	50	1	67652659	16913	116.82	9.37	12	1.32	214.00	2668.00	51500	20231220	-51.46	19900	20231212	25.63	50300	-50.30	20240105	22850	9.41	20240327	51500	-51.46	20231220	19900	25.63	20231212	0.47	N	417200	500	338 억		411004	N	N	0	N	00	N
69	20240418	131138	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	1250	2	5.23	21068286000	837973	174.85	24200	25600	24200	31050	16750	23900	25142.78	0.61	0	169305	24900	24400	24100	23600	23300	24250	23450	338	7150	500	16730	50	1	67652659	17015	117.52	9.43	12	1.24	214.00	2668.00	51500	20231220	-51.17	19900	20231212	26.38	50300	-50.00	20240105	22850	10.07	20240327	51500	-51.17	20231220	19900	26.38	20231212	0.47	N	417200	500	338 억		411004	N	N	0	N	00	N
70	20240418	121141	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25100	1200	2	5.02	19853779900	789628	164.76	24200	25600	24200	31050	16750	23900	25144.07	0.61	0	150409	24900	24400	24100	23600	23300	24250	23450	338	7150	500	16730	50	1	67652659	16981	117.29	9.41	12	1.17	214.00	2668.00	51500	20231220	-51.26	19900	20231212	26.13	50300	-50.10	20240105	22850	9.85	20240327	51500	-51.26	20231220	19900	26.13	20231212	0.47	N	417200	500	338 억		411004	N	N	0	N	00	N
71	20240418	111147	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	950	2	3.97	18661458350	741922	154.81	24200	25600	24200	31050	16750	23900	25153.79	0.61	0	127086	24900	24400	24100	23600	23300	24250	23450	338	7150	500	16730	50	1	67652659	16812	116.12	9.31	12	1.10	214.00	2668.00	51500	20231220	-51.75	19900	20231212	24.87	50300	-50.60	20240105	22850	8.75	20240327	51500	-51.75	20231220	19900	24.87	20231212	0.47	N	417200	500	338 억		411004	N	N	0	N	00	N
72	20240418	101142	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	1350	2	5.65	15925070250	632329	131.94	24200	25600	24200	31050	16750	23900	25185.90	0.61	0	134128	24900	24400	24100	23600	23300	24250	23450	338	7150	500	16730	50	1	67652659	17082	117.99	9.46	12	0.93	214.00	2668.00	51500	20231220	-50.97	19900	20231212	26.88	50300	-49.80	20240105	22850	10.50	20240327	51500	-50.97	20231220	19900	26.88	20231212	0.47	N	417200	500	338 억		411004	N	N	0	N	00	N
73	20240418	091139	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	1500	2	6.28	4700159350	188853	39.41	24200	25400	24200	31050	16750	23900	24890.81	0.61	0	57280	24900	24400	24100	23600	23300	24250	23450	338	7150	500	16730	50	1	67652659	17184	118.69	9.52	12	0.28	214.00	2668.00	51500	20231220	-50.68	19900	20231212	27.64	50300	-49.50	20240105	22850	11.16	20240327	51500	-50.68	20231220	19900	27.64	20231212	0.47	N	417200	500	338 억		411004	N	N	0	N	00	N
74	20240417	161129	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23900	-300	5	-1.24	11334881750	468974	74.61	24100	24600	23800	31450	16950	24200	24170.08	0.67	0	-39530	25800	25000	24550	23750	23300	24775	23525	338	7250	500	16940	50	1	67652659	16169	111.68	8.96	12	0.69	214.00	2668.00	51500	20231220	-53.59	19900	20231212	20.10	50300	-52.49	20240105	22850	4.60	20240327	51500	-53.59	20231220	19900	20.10	20231212	0.43	N	417200	500	338 억		450504	N	N	0	N	00	N
75	20240417	151147	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	-100	5	-0.41	10131160350	418762	66.62	24100	24600	23800	31450	16950	24200	24193.10	0.67	0	-32502	25800	25000	24550	23750	23300	24775	23525	338	7250	500	16940	50	1	67652659	16304	112.62	9.03	12	0.62	214.00	2668.00	51500	20231220	-53.20	19900	20231212	21.11	50300	-52.09	20240105	22850	5.47	20240327	51500	-53.20	20231220	19900	21.11	20231212	0.43	N	417200	500	338 억		450504	N	N	0	N	00	N
76	20240417	141145	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	-100	5	-0.41	8461188000	349798	55.65	24100	24600	23800	31450	16950	24200	24188.74	0.67	0	-20187	25800	25000	24550	23750	23300	24775	23525	338	7250	500	16940	50	1	67652659	16304	112.62	9.03	12	0.52	214.00	2668.00	51500	20231220	-53.20	19900	20231212	21.11	50300	-52.09	20240105	22850	5.47	20240327	51500	-53.20	20231220	19900	21.11	20231212	0.43	N	417200	500	338 억		450504	N	N	0	N	00	N
77	20240417	131146	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	-100	5	-0.41	6575783950	272014	43.28	24100	24600	23800	31450	16950	24200	24174.32	0.67	0	-6350	25800	25000	24550	23750	23300	24775	23525	338	7250	500	16940	50	1	67652659	16304	112.62	9.03	12	0.40	214.00	2668.00	51500	20231220	-53.20	19900	20231212	21.11	50300	-52.09	20240105	22850	5.47	20240327	51500	-53.20	20231220	19900	21.11	20231212	0.43	N	417200	500	338 억		450504	N	N	0	N	00	N
78	20240417	121145	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24050	-150	5	-0.62	6028418100	249244	39.65	24100	24600	23800	31450	16950	24200	24186.75	0.67	0	-2237	25800	25000	24550	23750	23300	24775	23525	338	7250	500	16940	50	1	67652659	16270	112.38	9.01	12	0.37	214.00	2668.00	51500	20231220	-53.30	19900	20231212	20.85	50300	-52.19	20240105	22850	5.25	20240327	51500	-53.30	20231220	19900	20.85	20231212	0.43	N	417200	500	338 억		450504	N	N	0	N	00	N
79	20240417	111151	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	-100	5	-0.41	5171903550	213669	33.99	24100	24600	23800	31450	16950	24200	24205.24	0.67	0	7647	25800	25000	24550	23750	23300	24775	23525	338	7250	500	16940	50	1	67652659	16304	112.62	9.03	12	0.32	214.00	2668.00	51500	20231220	-53.20	19900	20231212	21.11	50300	-52.09	20240105	22850	5.47	20240327	51500	-53.20	20231220	19900	21.11	20231212	0.43	N	417200	500	338 억		450504	N	N	0	N	00	N
80	20240417	101140	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24050	-150	5	-0.62	3726880400	153449	24.41	24100	24600	24050	31450	16950	24200	24288.13	0.67	0	2671	25800	25000	24550	23750	23300	24775	23525	338	7250	500	16940	50	1	67652659	16270	112.38	9.01	12	0.23	214.00	2668.00	51500	20231220	-53.30	19900	20231212	20.85	50300	-52.19	20240105	22850	5.25	20240327	51500	-53.30	20231220	19900	20.85	20231212	0.43	N	417200	500	338 억		450504	N	N	0	N	00	N
81	20240417	091135	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	250	2	1.03	1187111050	48617	7.73	24100	24600	24100	31450	16950	24200	24423.26	0.67	0	-108	25800	25000	24550	23750	23300	24775	23525	338	7250	500	16940	50	1	67652659	16541	114.25	9.16	12	0.07	214.00	2668.00	51500	20231220	-52.52	19900	20231212	22.86	50300	-51.39	20240105	22850	7.00	20240327	51500	-52.52	20231220	19900	22.86	20231212	0.43	N	417200	500	338 억		450504	N	N	0	N	00	N
82	20240416	161141	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24200	-1250	5	-4.91	15165157600	619144	20.84	25350	25350	24100	33050	17850	25450	24494.17	0.85	0	-129113	28816	27132	25216	23532	21616	27975	24375	338	7600	500	17810	50	1	67652659	16372	113.08	9.07	12	0.92	214.00	2668.00	51500	20231220	-53.01	19900	20231212	21.61	50300	-51.89	20240105	22850	5.91	20240327	51500	-53.01	20231220	19900	21.61	20231212	0.44	N	417200	500	338 억		577054	N	N	0	N	00	N
83	20240416	151139	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	-1100	5	-4.32	14283197700	582721	19.61	25350	25350	24100	33050	17850	25450	24510.92	0.85	0	-122001	28816	27132	25216	23532	21616	27975	24375	338	7600	500	17810	50	1	67652659	16473	113.79	9.13	12	0.86	214.00	2668.00	51500	20231220	-52.72	19900	20231212	22.36	50300	-51.59	20240105	22850	6.56	20240327	51500	-52.72	20231220	19900	22.36	20231212	0.44	N	417200	500	338 억		577054	N	N	0	N	00	N
84	20240416	141141	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	-1200	5	-4.72	13326075700	543309	18.29	25350	25350	24100	33050	17850	25450	24527.31	0.85	0	-114336	28816	27132	25216	23532	21616	27975	24375	338	7600	500	17810	50	1	67652659	16406	113.32	9.09	12	0.80	214.00	2668.00	51500	20231220	-52.91	19900	20231212	21.86	50300	-51.79	20240105	22850	6.13	20240327	51500	-52.91	20231220	19900	21.86	20231212	0.44	N	417200	500	338 억		577054	N	N	0	N	00	N
85	20240416	131136	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	-1100	5	-4.32	11943477550	486219	16.37	25350	25350	24150	33050	17850	25450	24563.66	0.85	0	-99252	28816	27132	25216	23532	21616	27975	24375	338	7600	500	17810	50	1	67652659	16473	113.79	9.13	12	0.72	214.00	2668.00	51500	20231220	-52.72	19900	20231212	22.36	50300	-51.59	20240105	22850	6.56	20240327	51500	-52.72	20231220	19900	22.36	20231212	0.44	N	417200	500	338 억		577054	N	N	0	N	00	N
86	20240416	121140	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24400	-1050	5	-4.13	11241374600	457312	15.39	25350	25350	24150	33050	17850	25450	24581.07	0.85	0	-94162	28816	27132	25216	23532	21616	27975	24375	338	7600	500	17810	50	1	67652659	16507	114.02	9.15	12	0.68	214.00	2668.00	51500	20231220	-52.62	19900	20231212	22.61	50300	-51.49	20240105	22850	6.78	20240327	51500	-52.62	20231220	19900	22.61	20231212	0.44	N	417200	500	338 억		577054	N	N	0	N	00	N
87	20240416	111135	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24300	-1150	5	-4.52	10333273950	419898	14.13	25350	25350	24150	33050	17850	25450	24608.65	0.85	0	-90810	28816	27132	25216	23532	21616	27975	24375	338	7600	500	17810	50	1	67652659	16440	113.55	9.11	12	0.62	214.00	2668.00	51500	20231220	-52.82	19900	20231212	22.11	50300	-51.69	20240105	22850	6.35	20240327	51500	-52.82	20231220	19900	22.11	20231212	0.44	N	417200	500	338 억		577054	N	N	0	N	00	N
88	20240416	101127	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24500	-950	5	-3.73	7436782100	300611	10.12	25350	25350	24400	33050	17850	25450	24738.46	0.85	0	-77499	28816	27132	25216	23532	21616	27975	24375	338	7600	500	17810	50	1	67652659	16575	114.49	9.18	12	0.44	214.00	2668.00	51500	20231220	-52.43	19900	20231212	23.12	50300	-51.29	20240105	22850	7.22	20240327	51500	-52.43	20231220	19900	23.12	20231212	0.44	N	417200	500	338 억		577054	N	N	0	N	00	N
89	20240416	091128	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24850	-600	5	-2.36	2859408850	114810	3.86	25350	25350	24550	33050	17850	25450	24904.72	0.85	0	-18915	28816	27132	25216	23532	21616	27975	24375	338	7600	500	17810	50	1	67652659	16812	116.12	9.31	12	0.17	214.00	2668.00	51500	20231220	-51.75	19900	20231212	24.87	50300	-50.60	20240105	22850	8.75	20240327	51500	-51.75	20231220	19900	24.87	20231212	0.44	N	417200	500	338 억		577054	N	N	0	N	00	N
90	20240415	161125	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25450	950	2	3.88	75935845850	2951209	534.86	24050	26900	23300	31850	17150	24500	25731.25	0.84	0	12151	25533	25016	24633	24116	23733	25275	24375	338	7350	500	17150	50	1	67652659	17218	118.93	9.54	12	4.36	214.00	2668.00	51500	20231220	-50.58	19900	20231212	27.89	50300	-49.40	20240105	22850	11.38	20240327	51500	-50.58	20231220	19900	27.89	20231212	0.44	N	417200	500	338 억		567570	N	N	3	N	00	N
91	20240415	151131	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25400	900	2	3.67	74459240400	2893128	524.33	24050	26900	23300	31850	17150	24500	25737.01	0.84	0	4323	25533	25016	24633	24116	23733	25275	24375	338	7350	500	17150	50	1	67652659	17184	118.69	9.52	12	4.28	214.00	2668.00	51500	20231220	-50.68	19900	20231212	27.64	50300	-49.50	20240105	22850	11.16	20240327	51500	-50.68	20231220	19900	27.64	20231212	0.44	N	417200	500	338 억		567570	N	N	3	N	00	N
92	20240415	141123	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25500	1000	2	4.08	71928573050	2793681	506.31	24050	26900	23300	31850	17150	24500	25747.32	0.84	0	-12359	25533	25016	24633	24116	23733	25275	24375	338	7350	500	17150	50	1	67652659	17251	119.16	9.56	12	4.13	214.00	2668.00	51500	20231220	-50.49	19900	20231212	28.14	50300	-49.30	20240105	22850	11.60	20240327	51500	-50.49	20231220	19900	28.14	20231212	0.44	N	417200	500	338 억		567570	N	N	3	N	00	N
93	20240415	131110	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25650	1150	2	4.69	69230242000	2687490	487.06	24050	26900	23300	31850	17150	24500	25760.64	0.84	0	-25910	25533	25016	24633	24116	23733	25275	24375	338	7350	500	17150	50	1	67652659	17353	119.86	9.61	12	3.97	214.00	2668.00	51500	20231220	-50.19	19900	20231212	28.89	50300	-49.01	20240105	22850	12.25	20240327	51500	-50.19	20231220	19900	28.89	20231212	0.44	N	417200	500	338 억		567570	N	N	3	N	00	N
94	20240415	121127	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25550	1050	2	4.29	66679131500	2587885	469.01	24050	26900	23300	31850	17150	24500	25766.36	0.84	0	-42532	25533	25016	24633	24116	23733	25275	24375	338	7350	500	17150	50	1	67652659	17285	119.39	9.58	12	3.83	214.00	2668.00	51500	20231220	-50.39	19900	20231212	28.39	50300	-49.20	20240105	22850	11.82	20240327	51500	-50.39	20231220	19900	28.39	20231212	0.44	N	417200	500	338 억		567570	N	N	3	N	00	N
95	20240415	111127	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25700	1200	2	4.90	61816431100	2397496	434.51	24050	26900	23300	31850	17150	24500	25784.27	0.84	0	-63300	25533	25016	24633	24116	23733	25275	24375	338	7350	500	17150	50	1	67652659	17387	120.09	9.63	12	3.54	214.00	2668.00	51500	20231220	-50.10	19900	20231212	29.15	50300	-48.91	20240105	22850	12.47	20240327	51500	-50.10	20231220	19900	29.15	20231212	0.44	N	417200	500	338 억		567570	N	N	3	N	00	N
96	20240415	101119	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25250	750	2	3.06	15315452200	621075	112.56	24050	25500	23300	31850	17150	24500	24659.84	0.84	0	-63996	25533	25016	24633	24116	23733	25275	24375	338	7350	500	17150	50	1	67652659	17082	117.99	9.46	12	0.92	214.00	2668.00	51500	20231220	-50.97	19900	20231212	26.88	50300	-49.80	20240105	22850	10.50	20240327	51500	-50.97	20231220	19900	26.88	20231212	0.44	N	417200	500	338 억		567570	N	N	3	N	00	N
97	20240415	091128	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23750	-750	5	-3.06	1893454500	79755	14.45	24050	24050	23350	31850	17150	24500	23731.46	0.84	0	-15614	25533	25016	24633	24116	23733	25275	24375	338	7350	500	17150	50	1	67652659	16068	110.98	8.90	12	0.12	214.00	2668.00	51500	20231220	-53.88	19900	20231212	19.35	50300	-52.78	20240105	22850	3.94	20240327	51500	-53.88	20231220	19900	19.35	20231212	0.44	N	417200	500	338 억		567570	N	N	3	N	00	N
98	20240412	161118	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24500	300	2	1.24	13460208900	543838	163.63	24250	25150	24250	31450	16950	24200	24751.67	0.79	0	35890	24800	24500	24100	23800	23400	24650	23950	338	7250	500	16940	50	1	67652659	16575	114.49	9.18	12	0.80	214.00	2668.00	51500	20231220	-52.43	19900	20231212	23.12	50300	-51.29	20240105	22850	7.22	20240327	51500	-52.43	20231220	19900	23.12	20231212	0.45	N	417200	500	338 억		531680	N	N	3	N	00	N
99	20240412	151123	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24500	300	2	1.24	12945278200	522816	157.31	24250	25150	24250	31450	16950	24200	24761.04	0.79	0	40811	24800	24500	24100	23800	23400	24650	23950	338	7250	500	16940	50	1	67652659	16575	114.49	9.18	12	0.77	214.00	2668.00	51500	20231220	-52.43	19900	20231212	23.12	50300	-51.29	20240105	22850	7.22	20240327	51500	-52.43	20231220	19900	23.12	20231212	0.45	N	417200	500	338 억		531680	N	N	0	N	00	N
100	20240412	141118	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24650	450	2	1.86	11446993050	461559	138.88	24250	25150	24250	31450	16950	24200	24801.16	0.79	0	49407	24800	24500	24100	23800	23400	24650	23950	338	7250	500	16940	50	1	67652659	16676	115.19	9.24	12	0.68	214.00	2668.00	51500	20231220	-52.14	19900	20231212	23.87	50300	-50.99	20240105	22850	7.88	20240327	51500	-52.14	20231220	19900	23.87	20231212	0.45	N	417200	500	338 억		531680	N	N	0	N	00	N
101	20240412	131107	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24650	450	2	1.86	10372328550	417774	125.70	24250	25150	24250	31450	16950	24200	24828.12	0.79	0	52734	24800	24500	24100	23800	23400	24650	23950	338	7250	500	16940	50	1	67652659	16676	115.19	9.24	12	0.62	214.00	2668.00	51500	20231220	-52.14	19900	20231212	23.87	50300	-50.99	20240105	22850	7.88	20240327	51500	-52.14	20231220	19900	23.87	20231212	0.45	N	417200	500	338 억		531680	N	N	0	N	00	N
102	20240412	121113	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24650	450	2	1.86	9141416200	368035	110.74	24250	25150	24250	31450	16950	24200	24839.04	0.79	0	63310	24800	24500	24100	23800	23400	24650	23950	338	7250	500	16940	50	1	67652659	16676	115.19	9.24	12	0.54	214.00	2668.00	51500	20231220	-52.14	19900	20231212	23.87	50300	-50.99	20240105	22850	7.88	20240327	51500	-52.14	20231220	19900	23.87	20231212	0.45	N	417200	500	338 억		531680	N	N	0	N	00	N
103	20240412	111113	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25150	950	2	3.93	7827552350	315312	94.87	24250	25150	24250	31450	16950	24200	24825.46	0.79	0	63566	24800	24500	24100	23800	23400	24650	23950	338	7250	500	16940	50	1	67652659	17015	117.52	9.43	12	0.47	214.00	2668.00	51500	20231220	-51.17	19900	20231212	26.38	50300	-50.00	20240105	22850	10.07	20240327	51500	-51.17	20231220	19900	26.38	20231212	0.45	N	417200	500	338 억		531680	N	N	0	N	00	N
104	20240412	101114	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24900	700	2	2.89	5718517100	230940	69.49	24250	25150	24250	31450	16950	24200	24762.75	0.79	0	36325	24800	24500	24100	23800	23400	24650	23950	338	7250	500	16940	50	1	67652659	16846	116.36	9.33	12	0.34	214.00	2668.00	51500	20231220	-51.65	19900	20231212	25.13	50300	-50.50	20240105	22850	8.97	20240327	51500	-51.65	20231220	19900	25.13	20231212	0.45	N	417200	500	338 억		531680	N	N	0	N	00	N
105	20240412	091115	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	250	2	1.03	1049191050	42813	12.88	24250	24750	24250	31450	16950	24200	24508.83	0.79	0	-4341	24800	24500	24100	23800	23400	24650	23950	338	7250	500	16940	50	1	67652659	16541	114.25	9.16	12	0.06	214.00	2668.00	51500	20231220	-52.52	19900	20231212	22.86	50300	-51.39	20240105	22850	7.00	20240327	51500	-52.52	20231220	19900	22.86	20231212	0.45	N	417200	500	338 억		531680	N	N	0	N	00	N
106	20240411	161111	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24200	0	3	0.00	7858103350	326840	46.44	23750	24400	23700	31450	16950	24200	24042.12	0.81	0	-19520	26100	25150	24650	23700	23200	24900	23450	338	7250	500	16940	50	1	67652659	16372	113.08	9.07	12	0.48	214.00	2668.00	51500	20231220	-53.01	19900	20231212	21.61	50300	-51.89	20240105	22850	5.91	20240327	51500	-53.01	20231220	19900	21.61	20231212	0.46	N	417200	500	338 억		551012	N	N	34	N	00	N
107	20240411	151113	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	50	2	0.21	7282904350	303098	43.07	23750	24400	23700	31450	16950	24200	24028.20	0.81	0	-17321	26100	25150	24650	23700	23200	24900	23450	338	7250	500	16940	50	1	67652659	16406	113.32	9.09	12	0.45	214.00	2668.00	51500	20231220	-52.91	19900	20231212	21.86	50300	-51.79	20240105	22850	6.13	20240327	51500	-52.91	20231220	19900	21.86	20231212	0.46	N	417200	500	338 억		551012	N	N	34	N	00	N
108	20240411	141112	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24100	-100	5	-0.41	6323275050	263517	37.44	23750	24350	23700	31450	16950	24200	23995.68	0.81	0	-19787	26100	25150	24650	23700	23200	24900	23450	338	7250	500	16940	50	1	67652659	16304	112.62	9.03	12	0.39	214.00	2668.00	51500	20231220	-53.20	19900	20231212	21.11	50300	-52.09	20240105	22850	5.47	20240327	51500	-53.20	20231220	19900	21.11	20231212	0.46	N	417200	500	338 억		551012	N	N	34	N	00	N
109	20240411	131057	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24150	-50	5	-0.21	5662695300	236198	33.56	23750	24350	23700	31450	16950	24200	23974.34	0.81	0	-25289	26100	25150	24650	23700	23200	24900	23450	338	7250	500	16940	50	1	67652659	16338	112.85	9.05	12	0.35	214.00	2668.00	51500	20231220	-53.11	19900	20231212	21.36	50300	-51.99	20240105	22850	5.69	20240327	51500	-53.11	20231220	19900	21.36	20231212	0.46	N	417200	500	338 억		551012	N	N	34	N	00	N
110	20240411	121113	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24000	-200	5	-0.83	4965947300	207210	29.44	23750	24350	23700	31450	16950	24200	23965.75	0.81	0	-32304	26100	25150	24650	23700	23200	24900	23450	338	7250	500	16940	50	1	67652659	16237	112.15	9.00	12	0.31	214.00	2668.00	51500	20231220	-53.40	19900	20231212	20.60	50300	-52.29	20240105	22850	5.03	20240327	51500	-53.40	20231220	19900	20.60	20231212	0.46	N	417200	500	338 억		551012	N	N	34	N	00	N
111	20240411	111102	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23950	-250	5	-1.03	4242127800	177002	25.15	23750	24350	23700	31450	16950	24200	23966.52	0.81	0	-23100	26100	25150	24650	23700	23200	24900	23450	338	7250	500	16940	50	1	67652659	16203	111.92	8.98	12	0.26	214.00	2668.00	51500	20231220	-53.50	19900	20231212	20.35	50300	-52.39	20240105	22850	4.81	20240327	51500	-53.50	20231220	19900	20.35	20231212	0.46	N	417200	500	338 억		551012	N	N	34	N	00	N
112	20240411	101108	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24050	-150	5	-0.62	3314607400	138363	19.66	23750	24350	23700	31450	16950	24200	23955.84	0.81	0	-16343	26100	25150	24650	23700	23200	24900	23450	338	7250	500	16940	50	1	67652659	16270	112.38	9.01	12	0.20	214.00	2668.00	51500	20231220	-53.30	19900	20231212	20.85	50300	-52.19	20240105	22850	5.25	20240327	51500	-53.30	20231220	19900	20.85	20231212	0.46	N	417200	500	338 억		551012	N	N	34	N	00	N
113	20240411	091108	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23950	-250	5	-1.03	1223493800	51382	7.30	23750	24150	23700	31450	16950	24200	23811.55	0.81	0	10254	26100	25150	24650	23700	23200	24900	23450	338	7250	500	16940	50	1	67652659	16203	111.92	8.98	12	0.08	214.00	2668.00	51500	20231220	-53.50	19900	20231212	20.35	50300	-52.39	20240105	22850	4.81	20240327	51500	-53.50	20231220	19900	20.35	20231212	0.46	N	417200	500	338 억		551012	N	N	34	N	00	N
114	20240409	161051	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24200	-250	5	-1.02	16801056300	677746	77.97	24300	25600	24150	31750	17150	24450	24796.19	0.73	0	60566	26016	25232	24716	23932	23416	24975	23675	338	7300	500	17110	50	1	67652659	16372	113.08	9.07	12	1.00	214.00	2668.00	51500	20231220	-53.01	19900	20231212	21.61	50300	-51.89	20240105	22850	5.91	20240327	51500	-53.01	20231220	19900	21.61	20231212	0.50	N	417200	500	338 억		490873	N	N	34	N	00	N
115	20240409	151056	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24250	-200	5	-0.82	15523439850	624997	71.90	24300	25600	24150	31750	17150	24450	24838.80	0.73	0	64381	26016	25232	24716	23932	23416	24975	23675	338	7300	500	17110	50	1	67652659	16406	113.32	9.09	12	0.92	214.00	2668.00	51500	20231220	-52.91	19900	20231212	21.86	50300	-51.79	20240105	22850	6.13	20240327	51500	-52.91	20231220	19900	21.86	20231212	0.50	N	417200	500	338 억		490873	N	N	0	N	00	N
116	20240409	141100	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	0	3	0.00	13860080000	556750	64.05	24300	25600	24150	31750	17150	24450	24896.14	0.73	0	67868	26016	25232	24716	23932	23416	24975	23675	338	7300	500	17110	50	1	67652659	16541	114.25	9.16	12	0.82	214.00	2668.00	51500	20231220	-52.52	19900	20231212	22.86	50300	-51.39	20240105	22850	7.00	20240327	51500	-52.52	20231220	19900	22.86	20231212	0.50	N	417200	500	338 억		490873	N	N	0	N	00	N
117	20240409	131052	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24500	50	2	0.20	13064360400	524316	60.32	24300	25600	24150	31750	17150	24450	24918.65	0.73	0	71213	26016	25232	24716	23932	23416	24975	23675	338	7300	500	17110	50	1	67652659	16575	114.49	9.18	12	0.78	214.00	2668.00	51500	20231220	-52.43	19900	20231212	23.12	50300	-51.29	20240105	22850	7.22	20240327	51500	-52.43	20231220	19900	23.12	20231212	0.50	N	417200	500	338 억		490873	N	N	0	N	00	N
118	20240409	121058	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24500	50	2	0.20	12077152350	484005	55.68	24300	25600	24150	31750	17150	24450	24954.51	0.73	0	73286	26016	25232	24716	23932	23416	24975	23675	338	7300	500	17110	50	1	67652659	16575	114.49	9.18	12	0.72	214.00	2668.00	51500	20231220	-52.43	19900	20231212	23.12	50300	-51.29	20240105	22850	7.22	20240327	51500	-52.43	20231220	19900	23.12	20231212	0.50	N	417200	500	338 억		490873	N	N	0	N	00	N
119	20240409	111055	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24750	300	2	1.23	10582720600	423257	48.69	24300	25600	24150	31750	17150	24450	25005.54	0.73	0	75799	26016	25232	24716	23932	23416	24975	23675	338	7300	500	17110	50	1	67652659	16744	115.65	9.28	12	0.63	214.00	2668.00	51500	20231220	-51.94	19900	20231212	24.37	50300	-50.80	20240105	22850	8.32	20240327	51500	-51.94	20231220	19900	24.37	20231212	0.50	N	417200	500	338 억		490873	N	N	0	N	00	N
120	20240409	101049	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24900	450	2	1.84	8969221700	358438	41.24	24300	25600	24150	31750	17150	24450	25026.11	0.73	0	69734	26016	25232	24716	23932	23416	24975	23675	338	7300	500	17110	50	1	67652659	16846	116.36	9.33	12	0.53	214.00	2668.00	51500	20231220	-51.65	19900	20231212	25.13	50300	-50.50	20240105	22850	8.97	20240327	51500	-51.65	20231220	19900	25.13	20231212	0.50	N	417200	500	338 억		490873	N	N	0	N	00	N
121	20240409	091109	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24550	100	2	0.41	1432312800	58590	6.74	24300	24650	24150	31750	17150	24450	24446.25	0.73	0	1829	26016	25232	24716	23932	23416	24975	23675	338	7300	500	17110	50	1	67652659	16609	114.72	9.20	12	0.09	214.00	2668.00	51500	20231220	-52.33	19900	20231212	23.37	50300	-51.19	20240105	22850	7.44	20240327	51500	-52.33	20231220	19900	23.37	20231212	0.50	N	417200	500	338 억		490873	N	N	0	N	00	N
122	20240408	161048	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	-1300	5	-5.05	20995687750	855716	33.05	25150	25500	24200	33450	18050	25750	24535.61	0.67	0	34723	27983	26866	26183	25066	24383	26525	24725	338	7700	500	18020	50	1	67652659	16541	114.25	9.16	12	1.26	214.00	2668.00	51500	20231220	-52.52	19900	20231212	22.86	50300	-51.39	20240105	22850	7.00	20240327	51500	-52.52	20231220	19900	22.86	20231212	0.55	N	417200	500	338 억		455959	N	N	0	N	00	N
123	20240408	151056	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	-1150	5	-4.47	19962214000	813522	31.42	25150	25500	24200	33450	18050	25750	24537.55	0.67	0	31902	27983	26866	26183	25066	24383	26525	24725	338	7700	500	18020	50	1	67652659	16643	114.95	9.22	12	1.20	214.00	2668.00	51500	20231220	-52.23	19900	20231212	23.62	50300	-51.09	20240105	22850	7.66	20240327	51500	-52.23	20231220	19900	23.62	20231212	0.55	N	417200	500	338 억		455959	N	N	0	N	00	N
124	20240408	141055	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24500	-1250	5	-4.85	18262862550	743922	28.73	25150	25500	24200	33450	18050	25750	24548.93	0.67	0	20599	27983	26866	26183	25066	24383	26525	24725	338	7700	500	18020	50	1	67652659	16575	114.49	9.18	12	1.10	214.00	2668.00	51500	20231220	-52.43	19900	20231212	23.12	50300	-51.29	20240105	22850	7.22	20240327	51500	-52.43	20231220	19900	23.12	20231212	0.55	N	417200	500	338 억		455959	N	N	0	N	00	N
125	20240408	131049	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	-1300	5	-5.05	17154381350	698534	26.98	25150	25500	24200	33450	18050	25750	24557.16	0.67	0	17584	27983	26866	26183	25066	24383	26525	24725	338	7700	500	18020	50	1	67652659	16541	114.25	9.16	12	1.03	214.00	2668.00	51500	20231220	-52.52	19900	20231212	22.86	50300	-51.39	20240105	22850	7.00	20240327	51500	-52.52	20231220	19900	22.86	20231212	0.55	N	417200	500	338 억		455959	N	N	0	N	00	N
126	20240408	121057	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24450	-1300	5	-5.05	15689859200	638488	24.66	25150	25500	24200	33450	18050	25750	24572.89	0.67	0	5803	27983	26866	26183	25066	24383	26525	24725	338	7700	500	18020	50	1	67652659	16541	114.25	9.16	12	0.94	214.00	2668.00	51500	20231220	-52.52	19900	20231212	22.86	50300	-51.39	20240105	22850	7.00	20240327	51500	-52.52	20231220	19900	22.86	20231212	0.55	N	417200	500	338 억		455959	N	N	0	N	00	N
127	20240408	111058	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24350	-1400	5	-5.44	14145246400	575102	22.21	25150	25500	24200	33450	18050	25750	24595.45	0.67	0	-11765	27983	26866	26183	25066	24383	26525	24725	338	7700	500	18020	50	1	67652659	16473	113.79	9.13	12	0.85	214.00	2668.00	51500	20231220	-52.72	19900	20231212	22.36	50300	-51.59	20240105	22850	6.56	20240327	51500	-52.72	20231220	19900	22.36	20231212	0.55	N	417200	500	338 억		455959	N	N	0	N	00	N
128	20240408	101044	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24600	-1150	5	-4.47	11066982600	448853	17.34	25150	25500	24350	33450	18050	25750	24655.39	0.67	0	3439	27983	26866	26183	25066	24383	26525	24725	338	7700	500	18020	50	1	67652659	16643	114.95	9.22	12	0.66	214.00	2668.00	51500	20231220	-52.23	19900	20231212	23.62	50300	-51.09	20240105	22850	7.66	20240327	51500	-52.23	20231220	19900	23.62	20231212	0.55	N	417200	500	338 억		455959	N	N	0	N	00	N
129	20240408	091057	55	30.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	24550	-1200	5	-4.66	5666574450	228415	8.82	25150	25500	24400	33450	18050	25750	24806.97	0.67	0	11580	27983	26866	26183	25066	24383	26525	24725	338	7700	500	18020	50	1	67652659	16609	114.72	9.20	12	0.34	214.00	2668.00	51500	20231220	-52.33	19900	20231212	23.37	50300	-51.19	20240105	22850	7.44	20240327	51500	-52.33	20231220	19900	23.37	20231212	0.55	N	417200	500	338 억		455959	N	N	0	N	00	N
130	20240405	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25750	100	2	0.39	67378668950	2552362	245.13	26500	27300	25500	33300	18000	25650	26400.44	1.12	0	-302031	26650	26150	25650	25150	24650	26150	25150	338	7650	500	17950	50	1	67652659	17421	120.33	9.65	12	3.77	214.00	2668.00	51500	20231220	-50.00	19900	20231212	29.40	50300	-48.81	20240105	22850	12.69	20240327	51500	-50.00	20231220	19900	29.40	20231212	0.51	N	417200	500	338 억		757979	N	N	0	N	00	N
131	20240405	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25650	0	3	0.00	65979871100	2497986	239.90	26500	27300	25500	33300	18000	25650	26413.24	1.12	0	-300228	26650	26150	25650	25150	24650	26150	25150	338	7650	500	17950	50	1	67652659	17353	119.86	9.61	12	3.69	214.00	2668.00	51500	20231220	-50.19	19900	20231212	28.89	50300	-49.01	20240105	22850	12.25	20240327	51500	-50.19	20231220	19900	28.89	20231212	0.51	N	417200	500	338 억		757979	N	N	0	N	00	N
132	20240405	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25700	50	2	0.19	62071899000	2345631	225.27	26500	27300	25600	33300	18000	25650	26462.79	1.12	0	-282043	26650	26150	25650	25150	24650	26150	25150	338	7650	500	17950	50	1	67652659	17387	120.09	9.63	12	3.47	214.00	2668.00	51500	20231220	-50.10	19900	20231212	29.15	50300	-48.91	20240105	22850	12.47	20240327	51500	-50.10	20231220	19900	29.15	20231212	0.51	N	417200	500	338 억		757979	N	N	0	N	00	N
133	20240405	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26050	400	2	1.56	58920169950	2223612	213.55	26500	27300	25600	33300	18000	25650	26497.52	1.12	0	-256874	26650	26150	25650	25150	24650	26150	25150	338	7650	500	17950	50	1	67652659	17624	121.73	9.76	12	3.29	214.00	2668.00	51500	20231220	-49.42	19900	20231212	30.90	50300	-48.21	20240105	22850	14.00	20240327	51500	-49.42	20231220	19900	30.90	20231212	0.51	N	417200	500	338 억		757979	N	N	0	N	00	N
134	20240405	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25650	0	3	0.00	56150772250	2116563	203.27	26500	27300	25600	33300	18000	25650	26529.24	1.12	0	-230323	26650	26150	25650	25150	24650	26150	25150	338	7650	500	17950	50	1	67652659	17353	119.86	9.61	12	3.13	214.00	2668.00	51500	20231220	-50.19	19900	20231212	28.89	50300	-49.01	20240105	22850	12.25	20240327	51500	-50.19	20231220	19900	28.89	20231212	0.51	N	417200	500	338 억		757979	N	N	0	N	00	N
135	20240405	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25950	300	2	1.17	51724073200	1944808	186.78	26500	27300	25850	33300	18000	25650	26596.00	1.12	0	-202599	26650	26150	25650	25150	24650	26150	25150	338	7650	500	17950	50	1	67652659	17556	121.26	9.73	12	2.87	214.00	2668.00	51500	20231220	-49.61	19900	20231212	30.40	50300	-48.41	20240105	22850	13.57	20240327	51500	-49.61	20231220	19900	30.40	20231212	0.51	N	417200	500	338 억		757979	N	N	0	N	00	N
136	20240405	100917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	700	2	2.73	45895734850	1722143	165.39	26500	27300	26050	33300	18000	25650	26650.39	1.12	0	-198924	26650	26150	25650	25150	24650	26150	25150	338	7650	500	17950	50	1	67652659	17826	123.13	9.88	12	2.55	214.00	2668.00	51500	20231220	-48.83	19900	20231212	32.41	50300	-47.61	20240105	22850	15.32	20240327	51500	-48.83	20231220	19900	32.41	20231212	0.51	N	417200	500	338 억		757979	N	N	0	N	00	N
137	20240405	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26450	800	2	3.12	19783593750	741277	71.19	26500	27100	26200	33300	18000	25650	26688.60	1.12	0	-117604	26650	26150	25650	25150	24650	26150	25150	338	7650	500	17950	50	1	67652659	17894	123.60	9.91	12	1.10	214.00	2668.00	51500	20231220	-48.64	19900	20231212	32.91	50300	-47.42	20240105	22850	15.75	20240327	51500	-48.64	20231220	19900	32.91	20231212	0.51	N	417200	500	338 억		757979	N	N	0	N	00	N
138	20240404	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25650	50	2	0.20	22312580550	870704	36.00	25650	26150	25150	33250	17950	25600	25622.06	1.06	0	43201	28366	26982	26216	24832	24066	26600	24450	338	7650	500	17920	50	1	67652659	17353	119.86	9.61	12	1.29	214.00	2668.00	51500	20231220	-50.19	19900	20231212	28.89	50300	-49.01	20240105	22850	12.25	20240327	51500	-50.19	20231220	19900	28.89	20231212	0.45	N	417200	500	338 억		716883	N	N	0	N	00	N
139	20240404	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25650	50	2	0.20	20966183950	818285	33.84	25650	26150	25150	33250	17950	25600	25622.13	1.06	0	37587	28366	26982	26216	24832	24066	26600	24450	338	7650	500	17920	50	1	67652659	17353	119.86	9.61	12	1.21	214.00	2668.00	51500	20231220	-50.19	19900	20231212	28.89	50300	-49.01	20240105	22850	12.25	20240327	51500	-50.19	20231220	19900	28.89	20231212	0.45	N	417200	500	338 억		716883	N	N	0	N	00	N
140	20240404	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25650	50	2	0.20	19237385400	750872	31.05	25650	26150	25150	33250	17950	25600	25620.09	1.06	0	44295	28366	26982	26216	24832	24066	26600	24450	338	7650	500	17920	50	1	67652659	17353	119.86	9.61	12	1.11	214.00	2668.00	51500	20231220	-50.19	19900	20231212	28.89	50300	-49.01	20240105	22850	12.25	20240327	51500	-50.19	20231220	19900	28.89	20231212	0.45	N	417200	500	338 억		716883	N	N	0	N	00	N
141	20240404	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25350	-250	5	-0.98	16924090750	660429	27.31	25650	26150	25150	33250	17950	25600	25625.95	1.06	0	45733	28366	26982	26216	24832	24066	26600	24450	338	7650	500	17920	50	1	67652659	17150	118.46	9.50	12	0.98	214.00	2668.00	51500	20231220	-50.78	19900	20231212	27.39	50300	-49.60	20240105	22850	10.94	20240327	51500	-50.78	20231220	19900	27.39	20231212	0.45	N	417200	500	338 억		716883	N	N	0	N	00	N
142	20240404	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25500	-100	5	-0.39	15654674950	610438	25.24	25650	26150	25150	33250	17950	25600	25645.07	1.06	0	47063	28366	26982	26216	24832	24066	26600	24450	338	7650	500	17920	50	1	67652659	17251	119.16	9.56	12	0.90	214.00	2668.00	51500	20231220	-50.49	19900	20231212	28.14	50300	-49.30	20240105	22850	11.60	20240327	51500	-50.49	20231220	19900	28.14	20231212	0.45	N	417200	500	338 억		716883	N	N	0	N	00	N
143	20240404	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25300	-300	5	-1.17	13586988750	529154	21.88	25650	26150	25200	33250	17950	25600	25676.98	1.06	0	50748	28366	26982	26216	24832	24066	26600	24450	338	7650	500	17920	50	1	67652659	17116	118.22	9.48	12	0.78	214.00	2668.00	51500	20231220	-50.87	19900	20231212	27.14	50300	-49.70	20240105	22850	10.72	20240327	51500	-50.87	20231220	19900	27.14	20231212	0.45	N	417200	500	338 억		716883	N	N	0	N	00	N
144	20240404	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25500	-100	5	-0.39	9554352050	370501	15.32	25650	26150	25350	33250	17950	25600	25788.22	1.06	0	20980	28366	26982	26216	24832	24066	26600	24450	338	7650	500	17920	50	1	67652659	17251	119.16	9.56	12	0.55	214.00	2668.00	51500	20231220	-50.49	19900	20231212	28.14	50300	-49.30	20240105	22850	11.60	20240327	51500	-50.49	20231220	19900	28.14	20231212	0.45	N	417200	500	338 억		716883	N	N	0	N	00	N
145	20240404	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25800	200	2	0.78	2232403050	86848	3.59	25650	26000	25500	33250	17950	25600	25706.08	1.06	0	1713	28366	26982	26216	24832	24066	26600	24450	338	7650	500	17920	50	1	67652659	17454	120.56	9.67	12	0.13	214.00	2668.00	51500	20231220	-49.90	19900	20231212	29.65	50300	-48.71	20240105	22850	12.91	20240327	51500	-49.90	20231220	19900	29.65	20231212	0.45	N	417200	500	338 억		716883	N	N	0	N	00	N
146	20240403	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25600	-950	5	-3.58	63594550700	2397359	88.50	26400	27600	25450	34500	18600	26550	26528.41	1.33	0	-184739	27983	27266	26133	25416	24283	27625	25775	338	7950	500	18580	50	1	67652659	17319	119.63	9.60	12	3.54	214.00	2668.00	51500	20231220	-50.29	19900	20231212	28.64	50300	-49.11	20240105	22850	12.04	20240327	51500	-50.29	20231220	19900	28.64	20231212	0.42	N	417200	500	338 억		900520	N	N	0	N	00	N
147	20240403	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25650	-900	5	-3.39	62101559450	2339044	86.34	26400	27600	25450	34500	18600	26550	26549.97	1.33	0	-190591	27983	27266	26133	25416	24283	27625	25775	338	7950	500	18580	50	1	67652659	17353	119.86	9.61	12	3.46	214.00	2668.00	51500	20231220	-50.19	19900	20231212	28.89	50300	-49.01	20240105	22850	12.25	20240327	51500	-50.19	20231220	19900	28.89	20231212	0.42	N	417200	500	338 억		900520	N	N	0	N	00	N
148	20240403	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25700	-850	5	-3.20	58013798800	2179304	80.45	26400	27600	25550	34500	18600	26550	26620.54	1.33	0	-208085	27983	27266	26133	25416	24283	27625	25775	338	7950	500	18580	50	1	67652659	17387	120.09	9.63	12	3.22	214.00	2668.00	51500	20231220	-50.10	19900	20231212	29.15	50300	-48.91	20240105	22850	12.47	20240327	51500	-50.10	20231220	19900	29.15	20231212	0.42	N	417200	500	338 억		900520	N	N	0	N	00	N
149	20240403	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25750	-800	5	-3.01	54709398350	2050744	75.70	26400	27600	25650	34500	18600	26550	26678.23	1.33	0	-205129	27983	27266	26133	25416	24283	27625	25775	338	7950	500	18580	50	1	67652659	17421	120.33	9.65	12	3.03	214.00	2668.00	51500	20231220	-50.00	19900	20231212	29.40	50300	-48.81	20240105	22850	12.69	20240327	51500	-50.00	20231220	19900	29.40	20231212	0.42	N	417200	500	338 억		900520	N	N	0	N	00	N
150	20240403	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	-650	5	-2.45	52158677350	1951803	72.05	26400	27600	25750	34500	18600	26550	26723.91	1.33	0	-186708	27983	27266	26133	25416	24283	27625	25775	338	7950	500	18580	50	1	67652659	17522	121.03	9.71	12	2.89	214.00	2668.00	51500	20231220	-49.71	19900	20231212	30.15	50300	-48.51	20240105	22850	13.35	20240327	51500	-49.71	20231220	19900	30.15	20231212	0.42	N	417200	500	338 억		900520	N	N	0	N	00	N
151	20240403	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25800	-750	5	-2.82	49836038100	1862151	68.74	26400	27600	25750	34500	18600	26550	26763.36	1.33	0	-166446	27983	27266	26133	25416	24283	27625	25775	338	7950	500	18580	50	1	67652659	17454	120.56	9.67	12	2.75	214.00	2668.00	51500	20231220	-49.90	19900	20231212	29.65	50300	-48.71	20240105	22850	12.91	20240327	51500	-49.90	20231220	19900	29.65	20231212	0.42	N	417200	500	338 억		900520	N	N	0	N	00	N
152	20240403	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	-200	5	-0.75	42504684850	1581227	58.37	26400	27600	25750	34500	18600	26550	26882.19	1.33	0	-169714	27983	27266	26133	25416	24283	27625	25775	338	7950	500	18580	50	1	67652659	17826	123.13	9.88	12	2.34	214.00	2668.00	51500	20231220	-48.83	19900	20231212	32.41	50300	-47.61	20240105	22850	15.32	20240327	51500	-48.83	20231220	19900	32.41	20231212	0.42	N	417200	500	338 억		900520	N	N	0	N	00	N
153	20240403	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27200	650	2	2.45	16494777000	612835	22.62	26400	27600	25750	34500	18600	26550	26919.44	1.33	0	-41230	27983	27266	26133	25416	24283	27625	25775	338	7950	500	18580	50	1	67652659	18402	127.10	10.19	12	0.91	214.00	2668.00	51500	20231220	-47.18	19900	20231212	36.68	50300	-45.92	20240105	22850	19.04	20240327	51500	-47.18	20231220	19900	36.68	20231212	0.42	N	417200	500	338 억		900520	N	N	0	N	00	N
154	20240402	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26550	400	2	1.53	68787708150	2654468	27.36	26200	26850	25000	33950	18350	26150	25911.98	1.27	0	38216	30650	28400	26050	23800	21450	29525	24925	338	7800	500	18300	50	1	67652659	17962	124.07	9.95	12	3.92	214.00	2668.00	51500	20231220	-48.45	19900	20231212	33.42	50300	-47.22	20240105	22850	16.19	20240327	51500	-48.45	20231220	19900	33.42	20231212	0.40	N	417200	500	338 억		860641	N	N	0	N	00	N
155	20240402	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	250	2	0.96	65951506500	2547194	26.26	26200	26850	25000	33950	18350	26150	25891.61	1.27	0	33432	30650	28400	26050	23800	21450	29525	24925	338	7800	500	18300	50	1	67652659	17860	123.36	9.90	12	3.77	214.00	2668.00	51500	20231220	-48.74	19900	20231212	32.66	50300	-47.51	20240105	22850	15.54	20240327	51500	-48.74	20231220	19900	32.66	20231212	0.40	N	417200	500	338 억		860641	N	N	0	N	00	N
156	20240402	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26300	150	2	0.57	59198555900	2290953	23.61	26200	26850	25000	33950	18350	26150	25839.85	1.27	0	17861	30650	28400	26050	23800	21450	29525	24925	338	7800	500	18300	50	1	67652659	17793	122.90	9.86	12	3.39	214.00	2668.00	51500	20231220	-48.93	19900	20231212	32.16	50300	-47.71	20240105	22850	15.10	20240327	51500	-48.93	20231220	19900	32.16	20231212	0.40	N	417200	500	338 억		860641	N	N	0	N	00	N
157	20240402	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26550	400	2	1.53	48064538750	1864354	19.22	26200	26850	25000	33950	18350	26150	25780.37	1.27	0	9908	30650	28400	26050	23800	21450	29525	24925	338	7800	500	18300	50	1	67652659	17962	124.07	9.95	12	2.76	214.00	2668.00	51500	20231220	-48.45	19900	20231212	33.42	50300	-47.22	20240105	22850	16.19	20240327	51500	-48.45	20231220	19900	33.42	20231212	0.40	N	417200	500	338 억		860641	N	N	0	N	00	N
158	20240402	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25350	-800	5	-3.06	28979189550	1135961	11.71	26200	26250	25000	33950	18350	26150	25509.50	1.27	0	28243	30650	28400	26050	23800	21450	29525	24925	338	7800	500	18300	50	1	67652659	17150	118.46	9.50	12	1.68	214.00	2668.00	51500	20231220	-50.78	19900	20231212	27.39	50300	-49.60	20240105	22850	10.94	20240327	51500	-50.78	20231220	19900	27.39	20231212	0.40	N	417200	500	338 억		860641	N	N	0	N	00	N
159	20240402	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25050	-1100	5	-4.21	25891080800	1013191	10.44	26200	26250	25000	33950	18350	26150	25552.72	1.27	0	19320	30650	28400	26050	23800	21450	29525	24925	338	7800	500	18300	50	1	67652659	16947	117.06	9.39	12	1.50	214.00	2668.00	51500	20231220	-51.36	19900	20231212	25.88	50300	-50.20	20240105	22850	9.63	20240327	51500	-51.36	20231220	19900	25.88	20231212	0.40	N	417200	500	338 억		860641	N	N	0	N	00	N
160	20240402	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25550	-600	5	-2.29	19240209400	749302	7.72	26200	26250	25200	33950	18350	26150	25676.14	1.27	0	32847	30650	28400	26050	23800	21450	29525	24925	338	7800	500	18300	50	1	67652659	17285	119.39	9.58	12	1.11	214.00	2668.00	51500	20231220	-50.39	19900	20231212	28.39	50300	-49.20	20240105	22850	11.82	20240327	51500	-50.39	20231220	19900	28.39	20231212	0.40	N	417200	500	338 억		860641	N	N	0	N	00	N
161	20240402	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	-250	5	-0.96	7132914650	274375	2.83	26200	26250	25650	33950	18350	26150	25995.74	1.27	0	-17916	30650	28400	26050	23800	21450	29525	24925	338	7800	500	18300	50	1	67652659	17522	121.03	9.71	12	0.41	214.00	2668.00	51500	20231220	-49.71	19900	20231212	30.15	50300	-48.51	20240105	22850	13.35	20240327	51500	-49.71	20231220	19900	30.15	20231212	0.40	N	417200	500	338 억		860641	N	N	0	N	00	N
162	20240401	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	2550	2	10.81	258894932650	9657284	1992.49	23700	28300	23700	30650	16550	23600	26808.69	0.89	0	255364	24733	24166	23583	23016	22433	24450	23300	338	7050	500	16520	50	1	67652659	17691	122.20	9.80	12	14.27	214.00	2668.00	51500	20231220	-49.22	19900	20231212	31.41	50300	-48.01	20240105	22850	14.44	20240327	51500	-49.22	20231220	19900	31.41	20231212	0.39	N	417200	500	338 억		605354	N	N	29	N	00	N
163	20240401	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	2650	2	11.23	254684132750	9496517	1959.33	23700	28300	23700	30650	16550	23600	26818.69	0.89	0	274999	24733	24166	23583	23016	22433	24450	23300	338	7050	500	16520	50	1	67652659	17759	122.66	9.84	12	14.04	214.00	2668.00	51500	20231220	-49.03	19900	20231212	31.91	50300	-47.81	20240105	22850	14.88	20240327	51500	-49.03	20231220	19900	31.91	20231212	0.39	N	417200	500	338 억		605354	N	N	29	N	00	N
164	20240401	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26450	2850	2	12.08	242984524800	9051642	1867.54	23700	28300	23700	30650	16550	23600	26844.25	0.89	0	243742	24733	24166	23583	23016	22433	24450	23300	338	7050	500	16520	50	1	67652659	17894	123.60	9.91	12	13.38	214.00	2668.00	51500	20231220	-48.64	19900	20231212	32.91	50300	-47.42	20240105	22850	15.75	20240327	51500	-48.64	20231220	19900	32.91	20231212	0.39	N	417200	500	338 억		605354	N	N	29	N	00	N
165	20240401	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26650	3050	2	12.92	232815831450	8668391	1788.47	23700	28300	23700	30650	16550	23600	26858.02	0.89	0	189259	24733	24166	23583	23016	22433	24450	23300	338	7050	500	16520	50	1	67652659	18029	124.53	9.99	12	12.81	214.00	2668.00	51500	20231220	-48.25	19900	20231212	33.92	50300	-47.02	20240105	22850	16.63	20240327	51500	-48.25	20231220	19900	33.92	20231212	0.39	N	417200	500	338 억		605354	N	N	29	N	00	N
166	20240401	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26850	3250	2	13.77	219063152000	8151246	1681.77	23700	28300	23700	30650	16550	23600	26874.81	0.89	0	163125	24733	24166	23583	23016	22433	24450	23300	338	7050	500	16520	50	1	67652659	18165	125.47	10.06	12	12.05	214.00	2668.00	51500	20231220	-47.86	19900	20231212	34.92	50300	-46.62	20240105	22850	17.51	20240327	51500	-47.86	20231220	19900	34.92	20231212	0.39	N	417200	500	338 억		605354	N	N	29	N	00	N
167	20240401	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26850	3250	2	13.77	203314967350	7560807	1559.95	23700	28300	23700	30650	16550	23600	26890.64	0.89	0	234554	24733	24166	23583	23016	22433	24450	23300	338	7050	500	16520	50	1	67652659	18165	125.47	10.06	12	11.18	214.00	2668.00	51500	20231220	-47.86	19900	20231212	34.92	50300	-46.62	20240105	22850	17.51	20240327	51500	-47.86	20231220	19900	34.92	20231212	0.39	N	417200	500	338 억		605354	N	N	29	N	00	N
168	20240401	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27050	3450	2	14.62	115355463250	4348729	897.23	23700	27650	23700	30650	16550	23600	26526.25	0.89	0	245035	24733	24166	23583	23016	22433	24450	23300	338	7050	500	16520	50	1	67652659	18300	126.40	10.14	12	6.43	214.00	2668.00	51500	20231220	-47.48	19900	20231212	35.93	50300	-46.22	20240105	22850	18.38	20240327	51500	-47.48	20231220	19900	35.93	20231212	0.39	N	417200	500	338 억		605354	N	N	29	N	00	N
169	20240401	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24050	450	2	1.91	2415544550	100354	20.71	23700	24350	23700	30650	16550	23600	24070.24	0.89	0	46270	24733	24166	23583	23016	22433	24450	23300	338	7050	500	16520	50	1	67652659	16270	112.38	9.01	12	0.15	214.00	2668.00	51500	20231220	-53.30	19900	20231212	20.85	50300	-52.19	20240105	22850	5.25	20240327	51500	-53.30	20231220	19900	20.85	20231212	0.39	N	417200	500	338 억		605354	N	N	29	N	00	N