KissMeData/032540/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	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-80	5	-1.38	86999840	15253	248.42	5780	5830	5670	7510	4050	5780	5703.79	0.23	0	2130	5860	5820	5770	5730	5680	5795	5705	70	1730	500	4160	10	1	13931609	794	16.91	0.92	12	0.11	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8860	-35.67	20230518	5350	6.54	20230726	3.04	N	032540	500	69 억		32342	N	N	0	N	00	N
3	20240430	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-70	5	-1.21	83721880	14678	239.06	5780	5830	5670	7510	4050	5780	5703.90	0.23	0	2298	5860	5820	5770	5730	5680	5795	5705	70	1730	500	4160	10	1	13931609	795	16.94	0.92	12	0.11	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	3.04	N	032540	500	69 억		32342	N	N	0	N	00	N
4	20240430	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-60	5	-1.04	74904580	13136	213.94	5780	5830	5670	7510	4050	5780	5702.24	0.23	0	3255	5860	5820	5770	5730	5680	5795	5705	70	1730	500	4160	10	1	13931609	797	16.97	0.93	12	0.09	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8860	-35.44	20230518	5350	6.92	20230726	3.04	N	032540	500	69 억		32342	N	N	0	N	00	N
5	20240430	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-70	5	-1.21	63677500	11168	181.89	5780	5830	5670	7510	4050	5780	5701.78	0.23	0	1592	5860	5820	5770	5730	5680	5795	5705	70	1730	500	4160	10	1	13931609	795	16.94	0.92	12	0.08	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	3.04	N	032540	500	69 억		32342	N	N	0	N	00	N
6	20240430	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	12580430	2184	35.57	5780	5830	5720	7510	4050	5780	5760.27	0.23	0	-52	5860	5820	5770	5730	5680	5795	5705	70	1730	500	4160	10	1	13931609	804	17.12	0.93	12	0.02	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	3.04	N	032540	500	69 억		32342	N	N	0	N	00	N
7	20240430	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	12034410	2089	34.02	5780	5830	5720	7510	4050	5780	5760.85	0.23	0	-65	5860	5820	5770	5730	5680	5795	5705	70	1730	500	4160	10	1	13931609	804	17.12	0.93	12	0.01	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	3.04	N	032540	500	69 억		32342	N	N	0	N	00	N
8	20240430	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	0	3	0.00	5472810	946	15.41	5780	5830	5760	7510	4050	5780	5785.21	0.23	0	-66	5860	5820	5770	5730	5680	5795	5705	70	1730	500	4160	10	1	13931609	805	17.15	0.94	12	0.01	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.04	N	032540	500	69 억		32342	N	N	0	N	00	N
9	20240430	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	50	2	0.87	2659450	460	7.49	5780	5830	5780	7510	4050	5780	5781.41	0.23	0	-45	5860	5820	5770	5730	5680	5795	5705	70	1730	500	4160	10	1	13931609	812	17.30	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.04	N	032540	500	69 억		32342	N	N	0	N	00	N
10	20240429	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	30	2	0.52	35293950	6140	141.64	5810	5810	5720	7470	4030	5750	5748.20	0.23	0	237	5890	5820	5760	5690	5630	5790	5660	70	1720	500	4140	10	1	13931609	805	17.15	0.94	12	0.04	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.05	N	032540	500	69 억		32105	N	N	0	N	00	N
11	20240429	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	20	2	0.35	34162600	5944	137.12	5810	5810	5720	7470	4030	5750	5747.41	0.23	0	237	5890	5820	5760	5690	5630	5790	5660	70	1720	500	4140	10	1	13931609	804	17.12	0.93	12	0.04	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	3.05	N	032540	500	69 억		32105	N	N	0	N	00	N
12	20240429	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	30	2	0.52	25974720	4521	104.29	5810	5810	5720	7470	4030	5750	5745.35	0.23	0	-84	5890	5820	5760	5690	5630	5790	5660	70	1720	500	4140	10	1	13931609	805	17.15	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.05	N	032540	500	69 억		32105	N	N	0	N	00	N
13	20240429	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	30	2	0.52	22083660	3846	88.72	5810	5810	5720	7470	4030	5750	5741.98	0.23	0	20	5890	5820	5760	5690	5630	5790	5660	70	1720	500	4140	10	1	13931609	805	17.15	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.05	N	032540	500	69 억		32105	N	N	0	N	00	N
14	20240429	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	0	3	0.00	18573890	3237	74.67	5810	5810	5720	7470	4030	5750	5738.00	0.23	0	-203	5890	5820	5760	5690	5630	5790	5660	70	1720	500	4140	10	1	13931609	801	17.06	0.93	12	0.02	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.05	N	032540	500	69 억		32105	N	N	0	N	00	N
15	20240429	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	14991830	2613	60.28	5810	5810	5720	7470	4030	5750	5737.40	0.23	0	-203	5890	5820	5760	5690	5630	5790	5660	70	1720	500	4140	10	1	13931609	802	17.09	0.93	12	0.02	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	3.05	N	032540	500	69 억		32105	N	N	0	N	00	N
16	20240429	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-10	5	-0.17	4656210	810	18.69	5810	5810	5730	7470	4030	5750	5748.41	0.23	0	-203	5890	5820	5760	5690	5630	5790	5660	70	1720	500	4140	10	1	13931609	800	17.03	0.93	12	0.01	337.00	6177.00	8860	20230518	-35.21	5350	20230726	7.29	6420	-10.59	20240215	5540	3.61	20240201	8860	-35.21	20230518	5350	7.29	20230726	3.05	N	032540	500	69 억		32105	N	N	0	N	00	N
17	20240429	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	60	2	1.04	104580	18	0.42	5810	5810	5810	7470	4030	5750	5810.00	0.23	0	-2	5890	5820	5760	5690	5630	5790	5660	70	1720	500	4140	10	1	13931609	809	17.24	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.42	5350	20230726	8.60	6420	-9.50	20240215	5540	4.87	20240201	8860	-34.42	20230518	5350	8.60	20230726	3.05	N	032540	500	69 억		32105	N	N	0	N	00	N
18	20240426	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	10	2	0.17	24932290	4335	177.37	5830	5830	5700	7460	4020	5740	5751.39	0.25	0	-2237	5886	5812	5756	5682	5626	5785	5655	70	1720	500	4130	10	1	13931609	801	17.06	0.93	12	0.03	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.07	N	032540	500	69 억		34342	N	N	0	N	00	N
19	20240426	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	10	2	0.17	23948210	4163	170.34	5830	5830	5700	7460	4020	5740	5752.63	0.25	0	-2232	5886	5812	5756	5682	5626	5785	5655	70	1720	500	4130	10	1	13931609	801	17.06	0.93	12	0.03	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.07	N	032540	500	69 억		34342	N	N	0	N	00	N
20	20240426	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	40	2	0.70	23861940	4148	169.72	5830	5830	5700	7460	4020	5740	5752.64	0.25	0	-2228	5886	5812	5756	5682	5626	5785	5655	70	1720	500	4130	10	1	13931609	805	17.15	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.07	N	032540	500	69 억		34342	N	N	0	N	00	N
21	20240426	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	50	2	0.87	23758350	4130	168.99	5830	5830	5700	7460	4020	5740	5752.63	0.25	0	-2228	5886	5812	5756	5682	5626	5785	5655	70	1720	500	4130	10	1	13931609	807	17.18	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.07	N	032540	500	69 억		34342	N	N	0	N	00	N
22	20240426	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	10	2	0.17	11484340	2001	81.87	5830	5830	5700	7460	4020	5740	5739.30	0.25	0	-623	5886	5812	5756	5682	5626	5785	5655	70	1720	500	4130	10	1	13931609	801	17.06	0.93	12	0.01	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.07	N	032540	500	69 억		34342	N	N	0	N	00	N
23	20240426	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-30	5	-0.52	9286710	1618	66.20	5830	5830	5700	7460	4020	5740	5739.62	0.25	0	-623	5886	5812	5756	5682	5626	5785	5655	70	1720	500	4130	10	1	13931609	795	16.94	0.92	12	0.01	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	3.07	N	032540	500	69 억		34342	N	N	0	N	00	N
24	20240426	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	10	2	0.17	3442320	596	24.39	5830	5830	5720	7460	4020	5740	5775.70	0.25	0	-182	5886	5812	5756	5682	5626	5785	5655	70	1720	500	4130	10	1	13931609	801	17.06	0.93	12	0.00	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.07	N	032540	500	69 억		34342	N	N	0	N	00	N
25	20240426	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	0	3	0.00	698380	120	4.91	5830	5830	5740	7460	4020	5740	5819.83	0.25	0	-22	5886	5812	5756	5682	5626	5785	5655	70	1720	500	4130	10	1	13931609	800	17.03	0.93	12	0.00	337.00	6177.00	8860	20230518	-35.21	5350	20230726	7.29	6420	-10.59	20240215	5540	3.61	20240201	8860	-35.21	20230518	5350	7.29	20230726	3.07	N	032540	500	69 억		34342	N	N	0	N	00	N
26	20240425	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	10	2	0.17	14021250	2444	32.24	5830	5830	5700	7440	4020	5730	5737.01	0.25	0	-663	5790	5760	5720	5690	5650	5775	5705	70	1710	500	4120	10	1	13931609	800	17.03	0.93	12	0.02	337.00	6177.00	8860	20230518	-35.21	5350	20230726	7.29	6420	-10.59	20240215	5540	3.61	20240201	8860	-35.21	20230518	5350	7.29	20230726	3.06	N	032540	500	69 억		35005	N	N	0	N	00	N
27	20240425	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	0	3	0.00	9320450	1624	21.42	5830	5830	5700	7440	4020	5730	5739.19	0.25	0	-643	5790	5760	5720	5690	5650	5775	5705	70	1710	500	4120	10	1	13931609	798	17.00	0.93	12	0.01	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8860	-35.33	20230518	5350	7.10	20230726	3.06	N	032540	500	69 억		35005	N	N	0	N	00	N
28	20240425	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	0	3	0.00	7514940	1308	17.25	5830	5830	5700	7440	4020	5730	5745.37	0.25	0	-522	5790	5760	5720	5690	5650	5775	5705	70	1710	500	4120	10	1	13931609	798	17.00	0.93	12	0.01	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8860	-35.33	20230518	5350	7.10	20230726	3.06	N	032540	500	69 억		35005	N	N	0	N	00	N
29	20240425	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	10	2	0.17	6614820	1151	15.18	5830	5830	5700	7440	4020	5730	5747.02	0.25	0	-518	5790	5760	5720	5690	5650	5775	5705	70	1710	500	4120	10	1	13931609	800	17.03	0.93	12	0.01	337.00	6177.00	8860	20230518	-35.21	5350	20230726	7.29	6420	-10.59	20240215	5540	3.61	20240201	8860	-35.21	20230518	5350	7.29	20230726	3.06	N	032540	500	69 억		35005	N	N	0	N	00	N
30	20240425	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-10	5	-0.17	5613600	976	12.87	5830	5830	5700	7440	4020	5730	5751.64	0.25	0	-357	5790	5760	5720	5690	5650	5775	5705	70	1710	500	4120	10	1	13931609	797	16.97	0.93	12	0.01	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8860	-35.44	20230518	5350	6.92	20230726	3.06	N	032540	500	69 억		35005	N	N	0	N	00	N
31	20240425	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	20	2	0.35	2567430	444	5.86	5830	5830	5700	7440	4020	5730	5782.50	0.25	0	-132	5790	5760	5720	5690	5650	5775	5705	70	1710	500	4120	10	1	13931609	801	17.06	0.93	12	0.00	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.06	N	032540	500	69 억		35005	N	N	0	N	00	N
32	20240425	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	50	2	0.87	2050650	354	4.67	5830	5830	5750	7440	4020	5730	5792.80	0.25	0	-132	5790	5760	5720	5690	5650	5775	5705	70	1710	500	4120	10	1	13931609	805	17.15	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.06	N	032540	500	69 억		35005	N	N	0	N	00	N
33	20240425	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	90	2	1.57	885810	152	2.01	5830	5830	5820	7440	4020	5730	5827.70	0.25	0	-52	5790	5760	5720	5690	5650	5775	5705	70	1710	500	4120	10	1	13931609	811	17.27	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.06	N	032540	500	69 억		35005	N	N	0	N	00	N
34	20240424	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	40	2	0.70	43276940	7575	27.68	5690	5750	5680	7390	3990	5690	5713.13	0.23	0	2973	5910	5800	5720	5610	5530	5760	5570	70	1700	500	4090	10	1	13931609	798	17.00	0.93	12	0.05	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8860	-35.33	20230518	5350	7.10	20230726	3.05	N	032540	500	69 억		32257	N	N	0	N	00	N
35	20240424	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	40	2	0.70	41538940	7271	26.57	5690	5750	5680	7390	3990	5690	5712.96	0.23	0	2745	5910	5800	5720	5610	5530	5760	5570	70	1700	500	4090	10	1	13931609	798	17.00	0.93	12	0.05	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8860	-35.33	20230518	5350	7.10	20230726	3.05	N	032540	500	69 억		32257	N	N	0	N	00	N
36	20240424	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	40	2	0.70	29008940	5072	18.54	5690	5750	5690	7390	3990	5690	5719.43	0.23	0	2136	5910	5800	5720	5610	5530	5760	5570	70	1700	500	4090	10	1	13931609	798	17.00	0.93	12	0.04	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8860	-35.33	20230518	5350	7.10	20230726	3.05	N	032540	500	69 억		32257	N	N	0	N	00	N
37	20240424	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	60	2	1.05	26558500	4643	16.97	5690	5750	5690	7390	3990	5690	5720.12	0.23	0	1762	5910	5800	5720	5610	5530	5760	5570	70	1700	500	4090	10	1	13931609	801	17.06	0.93	12	0.03	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.05	N	032540	500	69 억		32257	N	N	0	N	00	N
38	20240424	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	50	2	0.88	21395440	3743	13.68	5690	5750	5690	7390	3990	5690	5716.12	0.23	0	1417	5910	5800	5720	5610	5530	5760	5570	70	1700	500	4090	10	1	13931609	800	17.03	0.93	12	0.03	337.00	6177.00	8860	20230518	-35.21	5350	20230726	7.29	6420	-10.59	20240215	5540	3.61	20240201	8860	-35.21	20230518	5350	7.29	20230726	3.05	N	032540	500	69 억		32257	N	N	0	N	00	N
39	20240424	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	30	2	0.53	8466810	1480	5.41	5690	5750	5690	7390	3990	5690	5720.82	0.23	0	-83	5910	5800	5720	5610	5530	5760	5570	70	1700	500	4090	10	1	13931609	797	16.97	0.93	12	0.01	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8860	-35.44	20230518	5350	6.92	20230726	3.05	N	032540	500	69 억		32257	N	N	0	N	00	N
40	20240424	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	40	2	0.70	4563330	797	2.91	5690	5750	5690	7390	3990	5690	5725.63	0.23	0	-116	5910	5800	5720	5610	5530	5760	5570	70	1700	500	4090	10	1	13931609	798	17.00	0.93	12	0.01	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8860	-35.33	20230518	5350	7.10	20230726	3.05	N	032540	500	69 억		32257	N	N	0	N	00	N
41	20240424	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	60	2	1.05	337030	59	0.22	5690	5750	5690	7390	3990	5690	5712.37	0.23	0	-25	5910	5800	5720	5610	5530	5760	5570	70	1700	500	4090	10	1	13931609	801	17.06	0.93	12	0.00	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.05	N	032540	500	69 억		32257	N	N	0	N	00	N
42	20240423	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-20	5	-0.35	155943250	27342	120.34	5710	5830	5640	7420	4000	5710	5703.47	0.19	0	3858	5836	5772	5706	5642	5576	5740	5610	70	1710	500	4110	10	1	13931609	793	16.88	0.92	12	0.20	337.00	6177.00	8860	20230518	-35.78	5350	20230726	6.36	6420	-11.37	20240215	5540	2.71	20240201	8860	-35.78	20230518	5350	6.36	20230726	3.05	N	032540	500	69 억		26465	N	N	0	N	00	N
43	20240423	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	0	3	0.00	142042430	24888	109.54	5710	5830	5650	7420	4000	5710	5707.27	0.19	0	3221	5836	5772	5706	5642	5576	5740	5610	70	1710	500	4110	10	1	13931609	795	16.94	0.92	12	0.18	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	3.05	N	032540	500	69 억		26465	N	N	0	N	00	N
44	20240423	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	10	2	0.18	99339760	17359	76.40	5710	5830	5660	7420	4000	5710	5722.67	0.19	0	233	5836	5772	5706	5642	5576	5740	5610	70	1710	500	4110	10	1	13931609	797	16.97	0.93	12	0.12	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8860	-35.44	20230518	5350	6.92	20230726	3.05	N	032540	500	69 억		26465	N	N	0	N	00	N
45	20240423	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	50	2	0.88	41766810	7245	31.89	5710	5830	5710	7420	4000	5710	5764.92	0.19	0	-2278	5836	5772	5706	5642	5576	5740	5610	70	1710	500	4110	10	1	13931609	802	17.09	0.93	12	0.05	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	3.05	N	032540	500	69 억		26465	N	N	0	N	00	N
46	20240423	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	60	2	1.05	41737970	7240	31.86	5710	5830	5710	7420	4000	5710	5764.91	0.19	0	-2278	5836	5772	5706	5642	5576	5740	5610	70	1710	500	4110	10	1	13931609	804	17.12	0.93	12	0.05	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	3.05	N	032540	500	69 억		26465	N	N	0	N	00	N
47	20240423	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	70	2	1.23	41535870	7205	31.71	5710	5830	5710	7420	4000	5710	5764.87	0.19	0	-2278	5836	5772	5706	5642	5576	5740	5610	70	1710	500	4110	10	1	13931609	805	17.15	0.94	12	0.05	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.05	N	032540	500	69 억		26465	N	N	0	N	00	N
48	20240423	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	70	2	1.23	22124200	3844	16.92	5710	5830	5710	7420	4000	5710	5755.52	0.19	0	-20	5836	5772	5706	5642	5576	5740	5610	70	1710	500	4110	10	1	13931609	805	17.15	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.05	N	032540	500	69 억		26465	N	N	0	N	00	N
49	20240423	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	0	3	0.00	5710	1	0.00	5710	5710	5710	7420	4000	5710	5710.00	0.19	0	0	5836	5772	5706	5642	5576	5740	5610	70	1710	500	4110	10	1	13931609	795	16.94	0.92	12	0.00	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	3.05	N	032540	500	69 억		26465	N	N	0	N	00	N
50	20240422	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-40	5	-0.70	129293000	22673	74.64	5750	5770	5640	7470	4030	5750	5692.64	0.20	0	-1172	5890	5820	5710	5640	5530	5765	5585	70	1720	500	4140	10	1	13931609	795	16.94	0.92	12	0.16	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	3.05	N	032540	500	69 억		27638	N	N	0	N	00	N
51	20240422	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-50	5	-0.87	127357270	22334	73.53	5750	5770	5640	7470	4030	5750	5692.32	0.20	0	-1189	5890	5820	5710	5640	5530	5765	5585	70	1720	500	4140	10	1	13931609	794	16.91	0.92	12	0.16	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8860	-35.67	20230518	5350	6.54	20230726	3.05	N	032540	500	69 억		27638	N	N	0	N	00	N
52	20240422	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-20	5	-0.35	127128570	22294	73.39	5750	5770	5640	7470	4030	5750	5692.27	0.20	0	-1197	5890	5820	5710	5640	5530	5765	5585	70	1720	500	4140	10	1	13931609	798	17.00	0.93	12	0.16	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8860	-35.33	20230518	5350	7.10	20230726	3.05	N	032540	500	69 억		27638	N	N	0	N	00	N
53	20240422	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-50	5	-0.87	122539380	21489	70.74	5750	5770	5640	7470	4030	5750	5691.87	0.20	0	-1263	5890	5820	5710	5640	5530	5765	5585	70	1720	500	4140	10	1	13931609	794	16.91	0.92	12	0.15	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8860	-35.67	20230518	5350	6.54	20230726	3.05	N	032540	500	69 억		27638	N	N	0	N	00	N
54	20240422	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-40	5	-0.70	77173390	13481	44.38	5750	5770	5640	7470	4030	5750	5714.27	0.20	0	-3008	5890	5820	5710	5640	5530	5765	5585	70	1720	500	4140	10	1	13931609	795	16.94	0.92	12	0.10	337.00	6177.00	8860	20230518	-35.55	5350	20230726	6.73	6420	-11.06	20240215	5540	3.07	20240201	8860	-35.55	20230518	5350	6.73	20230726	3.05	N	032540	500	69 억		27638	N	N	0	N	00	N
55	20240422	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	52739300	9170	30.19	5750	5770	5690	7470	4030	5750	5752.24	0.20	0	-2787	5890	5820	5710	5640	5530	5765	5585	70	1720	500	4140	10	1	13931609	802	17.09	0.93	12	0.07	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	3.05	N	032540	500	69 억		27638	N	N	0	N	00	N
56	20240422	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	10	2	0.17	47259130	8216	27.05	5750	5770	5690	7470	4030	5750	5753.97	0.20	0	-2301	5890	5820	5710	5640	5530	5765	5585	70	1720	500	4140	10	1	13931609	802	17.09	0.93	12	0.06	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	3.05	N	032540	500	69 억		27638	N	N	0	N	00	N
57	20240422	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	0	3	0.00	22425000	3900	12.84	0	0	0	7470	4030	5750	0.00	0.20	0	0	5890	5820	5710	5640	5530	5765	5585	70	1720	500	4140	10	1	13931609	801	17.06	0.93	12	0.03	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.05	N	032540	500	69 억		27638	N	N	0	N	00	N
58	20240419	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-10	5	-0.17	172200200	30370	159.44	5760	5780	5600	7480	4040	5760	5670.03	0.20	0	-552	5880	5820	5740	5680	5600	5780	5640	70	1720	500	4140	10	1	13931609	801	17.06	0.93	12	0.22	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.06	N	032540	500	69 억		28192	N	N	0	N	00	N
59	20240419	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-80	5	-1.39	142584250	25193	132.26	5760	5760	5600	7480	4040	5760	5659.68	0.20	0	-1680	5880	5820	5740	5680	5600	5780	5640	70	1720	500	4140	10	1	13931609	791	16.85	0.92	12	0.18	337.00	6177.00	8860	20230518	-35.89	5350	20230726	6.17	6420	-11.53	20240215	5540	2.53	20240201	8860	-35.89	20230518	5350	6.17	20230726	3.06	N	032540	500	69 억		28192	N	N	0	N	00	N
60	20240419	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-90	5	-1.56	110333100	19449	102.11	5760	5760	5610	7480	4040	5760	5672.94	0.20	0	-1836	5880	5820	5740	5680	5600	5780	5640	70	1720	500	4140	10	1	13931609	790	16.82	0.92	12	0.14	337.00	6177.00	8860	20230518	-36.00	5350	20230726	5.98	6420	-11.68	20240215	5540	2.35	20240201	8860	-36.00	20230518	5350	5.98	20230726	3.06	N	032540	500	69 억		28192	N	N	0	N	00	N
61	20240419	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-90	5	-1.56	105412270	18575	97.52	5760	5760	5630	7480	4040	5760	5674.95	0.20	0	-1837	5880	5820	5740	5680	5600	5780	5640	70	1720	500	4140	10	1	13931609	790	16.82	0.92	12	0.13	337.00	6177.00	8860	20230518	-36.00	5350	20230726	5.98	6420	-11.68	20240215	5540	2.35	20240201	8860	-36.00	20230518	5350	5.98	20230726	3.06	N	032540	500	69 억		28192	N	N	0	N	00	N
62	20240419	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-70	5	-1.22	81468530	14338	75.27	5760	5760	5630	7480	4040	5760	5682.00	0.20	0	-3141	5880	5820	5740	5680	5600	5780	5640	70	1720	500	4140	10	1	13931609	793	16.88	0.92	12	0.10	337.00	6177.00	8860	20230518	-35.78	5350	20230726	6.36	6420	-11.37	20240215	5540	2.71	20240201	8860	-35.78	20230518	5350	6.36	20230726	3.06	N	032540	500	69 억		28192	N	N	0	N	00	N
63	20240419	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-40	5	-0.69	64964300	11432	60.02	5760	5760	5650	7480	4040	5760	5682.67	0.20	0	-2070	5880	5820	5740	5680	5600	5780	5640	70	1720	500	4140	10	1	13931609	797	16.97	0.93	12	0.08	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8860	-35.44	20230518	5350	6.92	20230726	3.06	N	032540	500	69 억		28192	N	N	0	N	00	N
64	20240419	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-30	5	-0.52	51179020	9016	47.33	5760	5760	5650	7480	4040	5760	5676.47	0.20	0	-570	5880	5820	5740	5680	5600	5780	5640	70	1720	500	4140	10	1	13931609	798	17.00	0.93	12	0.06	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8860	-35.33	20230518	5350	7.10	20230726	3.06	N	032540	500	69 억		28192	N	N	0	N	00	N
65	20240419	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-40	5	-0.69	1431120	249	1.31	5760	5760	5720	7480	4040	5760	5747.47	0.20	0	-64	5880	5820	5740	5680	5600	5780	5640	70	1720	500	4140	10	1	13931609	797	16.97	0.93	12	0.00	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8860	-35.44	20230518	5350	6.92	20230726	3.06	N	032540	500	69 억		28192	N	N	0	N	00	N
66	20240418	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-50	5	-0.86	108752690	19012	420.43	5800	5800	5660	7550	4070	5810	5720.10	0.21	0	-667	5923	5866	5803	5746	5683	5895	5775	70	1740	500	4180	10	1	13931609	802	17.09	0.93	12	0.14	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	3.06	N	032540	500	69 억		28861	N	N	0	N	00	N
67	20240418	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-60	5	-1.03	103155470	18040	398.94	5800	5800	5660	7550	4070	5810	5718.15	0.21	0	-635	5923	5866	5803	5746	5683	5895	5775	70	1740	500	4180	10	1	13931609	801	17.06	0.93	12	0.13	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.06	N	032540	500	69 억		28861	N	N	0	N	00	N
68	20240418	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-60	5	-1.03	96918150	16953	374.90	5800	5800	5660	7550	4070	5810	5716.87	0.21	0	-383	5923	5866	5803	5746	5683	5895	5775	70	1740	500	4180	10	1	13931609	801	17.06	0.93	12	0.12	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.06	N	032540	500	69 억		28861	N	N	0	N	00	N
69	20240418	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-60	5	-1.03	95989510	16791	371.32	5800	5800	5660	7550	4070	5810	5716.72	0.21	0	-227	5923	5866	5803	5746	5683	5895	5775	70	1740	500	4180	10	1	13931609	801	17.06	0.93	12	0.12	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.06	N	032540	500	69 억		28861	N	N	0	N	00	N
70	20240418	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-50	5	-0.86	80419270	14072	311.19	5800	5800	5660	7550	4070	5810	5714.84	0.21	0	-52	5923	5866	5803	5746	5683	5895	5775	70	1740	500	4180	10	1	13931609	802	17.09	0.93	12	0.10	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	3.06	N	032540	500	69 억		28861	N	N	0	N	00	N
71	20240418	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-70	5	-1.20	70810600	12401	274.24	5800	5800	5660	7550	4070	5810	5710.07	0.21	0	1271	5923	5866	5803	5746	5683	5895	5775	70	1740	500	4180	10	1	13931609	800	17.03	0.93	12	0.09	337.00	6177.00	8860	20230518	-35.21	5350	20230726	7.29	6420	-10.59	20240215	5540	3.61	20240201	8860	-35.21	20230518	5350	7.29	20230726	3.06	N	032540	500	69 억		28861	N	N	0	N	00	N
72	20240418	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-10	5	-0.17	2664400	462	10.22	5800	5800	5740	7550	4070	5810	5767.10	0.21	0	-17	5923	5866	5803	5746	5683	5895	5775	70	1740	500	4180	10	1	13931609	808	17.21	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.06	N	032540	500	69 억		28861	N	N	0	N	00	N
73	20240418	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	0	3	0.00	0	0	0.00	0	0	0	7550	4070	5810	0.00	0.21	0	0	5923	5866	5803	5746	5683	5895	5775	70	1740	500	4180	10	1	13931609	809	17.24	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.42	5350	20230726	8.60	6420	-9.50	20240215	5540	4.87	20240201	8860	-34.42	20230518	5350	8.60	20230726	3.06	N	032540	500	69 억		28861	N	N	0	N	00	N
74	20240417	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	10	2	0.17	26264300	4522	35.25	5740	5860	5740	7540	4060	5800	5808.12	0.22	0	-1830	6040	5920	5820	5700	5600	5870	5650	70	1740	500	4170	10	1	13931609	809	17.24	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.42	5350	20230726	8.60	6420	-9.50	20240215	5540	4.87	20240201	8860	-34.42	20230518	5350	8.60	20230726	3.07	N	032540	500	69 억		30691	N	N	0	N	00	N
75	20240417	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	20	2	0.34	20833130	3582	27.93	5740	5860	5740	7540	4060	5800	5816.06	0.22	0	-1736	6040	5920	5820	5700	5600	5870	5650	70	1740	500	4170	10	1	13931609	811	17.27	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.07	N	032540	500	69 억		30691	N	N	0	N	00	N
76	20240417	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	16786540	2886	22.50	5740	5860	5740	7540	4060	5800	5816.54	0.22	0	-1069	6040	5920	5820	5700	5600	5870	5650	70	1740	500	4170	10	1	13931609	812	17.30	0.94	12	0.02	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.07	N	032540	500	69 억		30691	N	N	0	N	00	N
77	20240417	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	60	2	1.03	16564340	2848	22.20	5740	5860	5740	7540	4060	5800	5816.13	0.22	0	-1036	6040	5920	5820	5700	5600	5870	5650	70	1740	500	4170	10	1	13931609	816	17.39	0.95	12	0.02	337.00	6177.00	8860	20230518	-33.86	5350	20230726	9.53	6420	-8.72	20240215	5540	5.78	20240201	8860	-33.86	20230518	5350	9.53	20230726	3.07	N	032540	500	69 억		30691	N	N	0	N	00	N
78	20240417	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	13105840	2255	17.58	5740	5860	5740	7540	4060	5800	5811.90	0.22	0	-534	6040	5920	5820	5700	5600	5870	5650	70	1740	500	4170	10	1	13931609	812	17.30	0.94	12	0.02	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.07	N	032540	500	69 억		30691	N	N	0	N	00	N
79	20240417	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	3608350	624	4.86	5740	5860	5740	7540	4060	5800	5782.61	0.22	0	-166	6040	5920	5820	5700	5600	5870	5650	70	1740	500	4170	10	1	13931609	812	17.30	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.07	N	032540	500	69 억		30691	N	N	0	N	00	N
80	20240417	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	30	2	0.52	2426790	420	3.27	5740	5860	5740	7540	4060	5800	5778.07	0.22	0	-91	6040	5920	5820	5700	5600	5870	5650	70	1740	500	4170	10	1	13931609	812	17.30	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.07	N	032540	500	69 억		30691	N	N	0	N	00	N
81	20240417	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	60	2	1.03	502080	87	0.68	5740	5860	5740	7540	4060	5800	5771.03	0.22	0	-52	6040	5920	5820	5700	5600	5870	5650	70	1740	500	4170	10	1	13931609	816	17.39	0.95	12	0.00	337.00	6177.00	8860	20230518	-33.86	5350	20230726	9.53	6420	-8.72	20240215	5540	5.78	20240201	8860	-33.86	20230518	5350	9.53	20230726	3.07	N	032540	500	69 억		30691	N	N	0	N	00	N
82	20240416	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-40	5	-0.68	74141050	12827	45.95	5930	5940	5720	7590	4090	5840	5780.08	0.24	0	-2999	5946	5892	5806	5752	5666	5920	5780	70	1750	500	4200	10	1	13931609	808	17.21	0.94	12	0.09	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.07	N	032540	500	69 억		33691	N	N	0	N	00	N
83	20240416	150352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-60	5	-1.03	68820370	11908	42.66	5930	5940	5720	7590	4090	5840	5779.34	0.24	0	-2771	5946	5892	5806	5752	5666	5920	5780	70	1750	500	4200	10	1	13931609	805	17.15	0.94	12	0.09	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.07	N	032540	500	69 억		33691	N	N	0	N	00	N
84	20240416	140352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-70	5	-1.20	68646850	11878	42.55	5930	5940	5720	7590	4090	5840	5779.33	0.24	0	-2764	5946	5892	5806	5752	5666	5920	5780	70	1750	500	4200	10	1	13931609	804	17.12	0.93	12	0.09	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	3.07	N	032540	500	69 억		33691	N	N	0	N	00	N
85	20240416	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-40	5	-0.68	68093390	11782	42.21	5930	5940	5720	7590	4090	5840	5779.44	0.24	0	-2761	5946	5892	5806	5752	5666	5920	5780	70	1750	500	4200	10	1	13931609	808	17.21	0.94	12	0.08	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.07	N	032540	500	69 억		33691	N	N	0	N	00	N
86	20240416	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-70	5	-1.20	64013530	11076	39.68	5930	5940	5720	7590	4090	5840	5779.48	0.24	0	-2234	5946	5892	5806	5752	5666	5920	5780	70	1750	500	4200	10	1	13931609	804	17.12	0.93	12	0.08	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	3.07	N	032540	500	69 억		33691	N	N	0	N	00	N
87	20240416	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-90	5	-1.54	44075970	7619	27.29	5930	5940	5720	7590	4090	5840	5785.01	0.24	0	-2032	5946	5892	5806	5752	5666	5920	5780	70	1750	500	4200	10	1	13931609	801	17.06	0.93	12	0.05	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.07	N	032540	500	69 억		33691	N	N	0	N	00	N
88	20240416	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-70	5	-1.20	18134350	3102	11.11	5930	5940	5740	7590	4090	5840	5846.02	0.24	0	80	5946	5892	5806	5752	5666	5920	5780	70	1750	500	4200	10	1	13931609	804	17.12	0.93	12	0.02	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	3.07	N	032540	500	69 억		33691	N	N	0	N	00	N
89	20240416	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	0	3	0.00	10289410	1741	6.24	5930	5940	5840	7590	4090	5840	5910.06	0.24	0	-132	5946	5892	5806	5752	5666	5920	5780	70	1750	500	4200	10	1	13931609	814	17.33	0.95	12	0.01	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.07	N	032540	500	69 억		33691	N	N	0	N	00	N
90	20240415	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	0	3	0.00	161154490	27914	89.58	5830	5860	5720	7590	4090	5840	5770.74	0.21	0	4349	5973	5906	5773	5706	5573	5940	5740	70	1750	500	4200	10	1	13931609	814	17.33	0.95	12	0.20	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.12	N	032540	500	69 억		29343	N	N	0	N	00	N
91	20240415	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-10	5	-0.17	146232730	25354	81.37	5830	5860	5720	7590	4090	5840	5764.64	0.21	0	4807	5973	5906	5773	5706	5573	5940	5740	70	1750	500	4200	10	1	13931609	812	17.30	0.94	12	0.18	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.12	N	032540	500	69 억		29343	N	N	0	N	00	N
92	20240415	140346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-40	5	-0.68	135798030	23549	75.57	5830	5860	5720	7590	4090	5840	5763.33	0.21	0	4811	5973	5906	5773	5706	5573	5940	5740	70	1750	500	4200	10	1	13931609	808	17.21	0.94	12	0.17	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.12	N	032540	500	69 억		29343	N	N	0	N	00	N
93	20240415	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-40	5	-0.68	109416330	18987	60.93	5830	5860	5720	7590	4090	5840	5758.35	0.21	0	648	5973	5906	5773	5706	5573	5940	5740	70	1750	500	4200	10	1	13931609	808	17.21	0.94	12	0.14	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.12	N	032540	500	69 억		29343	N	N	0	N	00	N
94	20240415	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-40	5	-0.68	57510280	9946	31.92	5830	5860	5740	7590	4090	5840	5775.73	0.21	0	-639	5973	5906	5773	5706	5573	5940	5740	70	1750	500	4200	10	1	13931609	808	17.21	0.94	12	0.07	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.12	N	032540	500	69 억		29343	N	N	0	N	00	N
95	20240415	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-30	5	-0.51	26339120	4535	14.55	5830	5860	5780	7590	4090	5840	5798.79	0.21	0	-736	5973	5906	5773	5706	5573	5940	5740	70	1750	500	4200	10	1	13931609	809	17.24	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.42	5350	20230726	8.60	6420	-9.50	20240215	5540	4.87	20240201	8860	-34.42	20230518	5350	8.60	20230726	3.12	N	032540	500	69 억		29343	N	N	0	N	00	N
96	20240415	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	10	2	0.17	15948720	2742	8.80	5830	5860	5780	7590	4090	5840	5802.73	0.21	0	-841	5973	5906	5773	5706	5573	5940	5740	70	1750	500	4200	10	1	13931609	815	17.36	0.95	12	0.02	337.00	6177.00	8860	20230518	-33.97	5350	20230726	9.35	6420	-8.88	20240215	5540	5.60	20240201	8860	-33.97	20230518	5350	9.35	20230726	3.12	N	032540	500	69 억		29343	N	N	0	N	00	N
97	20240415	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-50	5	-0.86	6096540	1044	3.35	5830	5830	5790	7590	4090	5840	5827.65	0.21	0	-7	5973	5906	5773	5706	5573	5940	5740	70	1750	500	4200	10	1	13931609	807	17.18	0.94	12	0.01	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.12	N	032540	500	69 억		29343	N	N	0	N	00	N
98	20240412	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	160	2	2.82	178879360	30959	155.79	5680	5840	5640	7380	3980	5680	5777.94	0.20	0	1517	5933	5806	5693	5566	5453	5870	5630	70	1700	500	4080	10	1	13931609	814	17.33	0.95	12	0.22	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.13	N	032540	500	69 억		27825	N	N	0	N	00	N
99	20240412	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	110	2	1.94	133862060	23198	116.74	5680	5840	5640	7380	3980	5680	5770.41	0.20	0	1163	5933	5806	5693	5566	5453	5870	5630	70	1700	500	4080	10	1	13931609	807	17.18	0.94	12	0.17	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.13	N	032540	500	69 억		27825	N	N	0	N	00	N
100	20240412	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	90	2	1.58	104745470	18153	91.35	5680	5840	5640	7380	3980	5680	5770.15	0.20	0	-384	5933	5806	5693	5566	5453	5870	5630	70	1700	500	4080	10	1	13931609	804	17.12	0.93	12	0.13	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	3.13	N	032540	500	69 억		27825	N	N	0	N	00	N
101	20240412	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	90	2	1.58	72680530	12598	63.40	5680	5800	5640	7380	3980	5680	5769.21	0.20	0	-1247	5933	5806	5693	5566	5453	5870	5630	70	1700	500	4080	10	1	13931609	804	17.12	0.93	12	0.09	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	3.13	N	032540	500	69 억		27825	N	N	0	N	00	N
102	20240412	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	100	2	1.76	63124650	10941	55.06	5680	5800	5640	7380	3980	5680	5769.55	0.20	0	-999	5933	5806	5693	5566	5453	5870	5630	70	1700	500	4080	10	1	13931609	805	17.15	0.94	12	0.08	337.00	6177.00	8860	20230518	-34.76	5350	20230726	8.04	6420	-9.97	20240215	5540	4.33	20240201	8860	-34.76	20230518	5350	8.04	20230726	3.13	N	032540	500	69 억		27825	N	N	0	N	00	N
103	20240412	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	120	2	2.11	48528360	8413	42.34	5680	5800	5640	7380	3980	5680	5768.26	0.20	0	-1033	5933	5806	5693	5566	5453	5870	5630	70	1700	500	4080	10	1	13931609	808	17.21	0.94	12	0.06	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.13	N	032540	500	69 억		27825	N	N	0	N	00	N
104	20240412	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	110	2	1.94	34944850	6054	30.46	5680	5800	5640	7380	3980	5680	5772.19	0.20	0	-926	5933	5806	5693	5566	5453	5870	5630	70	1700	500	4080	10	1	13931609	807	17.18	0.94	12	0.04	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.13	N	032540	500	69 억		27825	N	N	0	N	00	N
105	20240412	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	60	2	1.06	1129980	199	1.00	5680	5740	5640	7380	3980	5680	5678.29	0.20	0	-41	5933	5806	5693	5566	5453	5870	5630	70	1700	500	4080	10	1	13931609	800	17.03	0.93	12	0.00	337.00	6177.00	8860	20230518	-35.21	5350	20230726	7.29	6420	-10.59	20240215	5540	3.61	20240201	8860	-35.21	20230518	5350	7.29	20230726	3.13	N	032540	500	69 억		27825	N	N	0	N	00	N
106	20240411	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-40	5	-0.70	111933780	19872	91.87	5600	5820	5580	7430	4010	5720	5632.74	0.20	0	-524	5933	5826	5753	5646	5573	5880	5700	70	1710	500	4110	10	1	13931609	791	16.85	0.92	12	0.14	337.00	6177.00	8860	20230518	-35.89	5350	20230726	6.17	6420	-11.53	20240215	5540	2.53	20240201	8860	-35.89	20230518	5350	6.17	20230726	3.14	N	032540	500	69 억		28351	N	N	0	N	00	N
107	20240411	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-80	5	-1.40	100077170	17784	82.22	5600	5820	5580	7430	4010	5720	5627.37	0.20	0	-494	5933	5826	5753	5646	5573	5880	5700	70	1710	500	4110	10	1	13931609	786	16.74	0.91	12	0.13	337.00	6177.00	8860	20230518	-36.34	5350	20230726	5.42	6420	-12.15	20240215	5540	1.81	20240201	8860	-36.34	20230518	5350	5.42	20230726	3.14	N	032540	500	69 억		28351	N	N	0	N	00	N
108	20240411	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-50	5	-0.87	96198120	17098	79.04	5600	5820	5580	7430	4010	5720	5626.28	0.20	0	-471	5933	5826	5753	5646	5573	5880	5700	70	1710	500	4110	10	1	13931609	790	16.82	0.92	12	0.12	337.00	6177.00	8860	20230518	-36.00	5350	20230726	5.98	6420	-11.68	20240215	5540	2.35	20240201	8860	-36.00	20230518	5350	5.98	20230726	3.14	N	032540	500	69 억		28351	N	N	0	N	00	N
109	20240411	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-30	5	-0.52	89870300	15975	73.85	5600	5820	5580	7430	4010	5720	5625.68	0.20	0	-539	5933	5826	5753	5646	5573	5880	5700	70	1710	500	4110	10	1	13931609	793	16.88	0.92	12	0.11	337.00	6177.00	8860	20230518	-35.78	5350	20230726	6.36	6420	-11.37	20240215	5540	2.71	20240201	8860	-35.78	20230518	5350	6.36	20230726	3.14	N	032540	500	69 억		28351	N	N	0	N	00	N
110	20240411	120345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-70	5	-1.22	87293870	15519	71.74	5600	5820	5580	7430	4010	5720	5624.97	0.20	0	-669	5933	5826	5753	5646	5573	5880	5700	70	1710	500	4110	10	1	13931609	787	16.77	0.91	12	0.11	337.00	6177.00	8860	20230518	-36.23	5350	20230726	5.61	6420	-11.99	20240215	5540	1.99	20240201	8860	-36.23	20230518	5350	5.61	20230726	3.14	N	032540	500	69 억		28351	N	N	0	N	00	N
111	20240411	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-20	5	-0.35	70635540	12549	58.01	5600	5820	5590	7430	4010	5720	5628.78	0.20	0	-838	5933	5826	5753	5646	5573	5880	5700	70	1710	500	4110	10	1	13931609	794	16.91	0.92	12	0.09	337.00	6177.00	8860	20230518	-35.67	5350	20230726	6.54	6420	-11.21	20240215	5540	2.89	20240201	8860	-35.67	20230518	5350	6.54	20230726	3.14	N	032540	500	69 억		28351	N	N	0	N	00	N
112	20240411	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-30	5	-0.52	67419870	11983	55.40	5600	5820	5590	7430	4010	5720	5626.29	0.20	0	-759	5933	5826	5753	5646	5573	5880	5700	70	1710	500	4110	10	1	13931609	793	16.88	0.92	12	0.09	337.00	6177.00	8860	20230518	-35.78	5350	20230726	6.36	6420	-11.37	20240215	5540	2.71	20240201	8860	-35.78	20230518	5350	6.36	20230726	3.14	N	032540	500	69 억		28351	N	N	0	N	00	N
113	20240411	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-30	5	-0.52	16327380	2909	13.45	5600	5820	5600	7430	4010	5720	5612.71	0.20	0	88	5933	5826	5753	5646	5573	5880	5700	70	1710	500	4110	10	1	13931609	793	16.88	0.92	12	0.02	337.00	6177.00	8860	20230518	-35.78	5350	20230726	6.36	6420	-11.37	20240215	5540	2.71	20240201	8860	-35.78	20230518	5350	6.36	20230726	3.14	N	032540	500	69 억		28351	N	N	0	N	00	N
114	20240409	160340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-40	5	-0.69	125302850	21628	305.39	5680	5860	5680	7480	4040	5760	5793.55	0.22	0	-2338	5900	5830	5790	5720	5680	5810	5700	70	1720	500	4140	10	1	13931609	797	16.97	0.93	12	0.16	337.00	6177.00	8860	20230518	-35.44	5350	20230726	6.92	6420	-10.90	20240215	5540	3.25	20240201	8860	-35.44	20230518	5350	6.92	20230726	3.18	N	032540	500	69 억		30689	N	N	0	N	00	N
115	20240409	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	30	2	0.52	109722070	18910	267.01	5680	5860	5680	7480	4040	5760	5802.33	0.22	0	-2218	5900	5830	5790	5720	5680	5810	5700	70	1720	500	4140	10	1	13931609	807	17.18	0.94	12	0.14	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.18	N	032540	500	69 억		30689	N	N	0	N	00	N
116	20240409	140344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	40	2	0.69	68180130	11713	165.39	5680	5860	5680	7480	4040	5760	5820.89	0.22	0	-866	5900	5830	5790	5720	5680	5810	5700	70	1720	500	4140	10	1	13931609	808	17.21	0.94	12	0.08	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.18	N	032540	500	69 억		30689	N	N	0	N	00	N
117	20240409	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	80	2	1.39	44832450	7693	108.63	5680	5860	5680	7480	4040	5760	5827.69	0.22	0	-948	5900	5830	5790	5720	5680	5810	5700	70	1720	500	4140	10	1	13931609	814	17.33	0.95	12	0.06	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.18	N	032540	500	69 억		30689	N	N	0	N	00	N
118	20240409	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	70	2	1.22	44424520	7623	107.64	5680	5860	5680	7480	4040	5760	5827.70	0.22	0	-911	5900	5830	5790	5720	5680	5810	5700	70	1720	500	4140	10	1	13931609	812	17.30	0.94	12	0.05	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.18	N	032540	500	69 억		30689	N	N	0	N	00	N
119	20240409	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	100	2	1.74	42055110	7218	101.92	5680	5860	5680	7480	4040	5760	5826.42	0.22	0	-910	5900	5830	5790	5720	5680	5810	5700	70	1720	500	4140	10	1	13931609	816	17.39	0.95	12	0.05	337.00	6177.00	8860	20230518	-33.86	5350	20230726	9.53	6420	-8.72	20240215	5540	5.78	20240201	8860	-33.86	20230518	5350	9.53	20230726	3.18	N	032540	500	69 억		30689	N	N	0	N	00	N
120	20240409	100339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	90	2	1.56	24732270	4257	60.11	5680	5860	5680	7480	4040	5760	5809.79	0.22	0	-134	5900	5830	5790	5720	5680	5810	5700	70	1720	500	4140	10	1	13931609	815	17.36	0.95	12	0.03	337.00	6177.00	8860	20230518	-33.97	5350	20230726	9.35	6420	-8.88	20240215	5540	5.60	20240201	8860	-33.97	20230518	5350	9.35	20230726	3.18	N	032540	500	69 억		30689	N	N	0	N	00	N
121	20240409	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	90	2	1.56	5409740	946	13.36	5680	5860	5680	7480	4040	5760	5718.54	0.22	0	74	5900	5830	5790	5720	5680	5810	5700	70	1720	500	4140	10	1	13931609	815	17.36	0.95	12	0.01	337.00	6177.00	8860	20230518	-33.97	5350	20230726	9.35	6420	-8.88	20240215	5540	5.60	20240201	8860	-33.97	20230518	5350	9.35	20230726	3.18	N	032540	500	69 억		30689	N	N	0	N	00	N
122	20240408	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-70	5	-1.20	40898330	7081	46.67	5830	5860	5750	7570	4090	5830	5775.79	0.24	0	-2812	5956	5892	5806	5742	5656	5850	5700	70	1740	500	4190	10	1	13931609	802	17.09	0.93	12	0.05	337.00	6177.00	8860	20230518	-34.99	5350	20230726	7.66	6420	-10.28	20240215	5540	3.97	20240201	8860	-34.99	20230518	5350	7.66	20230726	3.18	N	032540	500	69 억		33366	N	N	0	N	00	N
123	20240408	150340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-30	5	-0.51	26588710	4597	30.30	5830	5860	5770	7570	4090	5830	5783.93	0.24	0	-2439	5956	5892	5806	5742	5656	5850	5700	70	1740	500	4190	10	1	13931609	808	17.21	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.18	N	032540	500	69 억		33366	N	N	0	N	00	N
124	20240408	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-20	5	-0.34	25447880	4400	29.00	5830	5860	5770	7570	4090	5830	5783.61	0.24	0	-2431	5956	5892	5806	5742	5656	5850	5700	70	1740	500	4190	10	1	13931609	809	17.24	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.42	5350	20230726	8.60	6420	-9.50	20240215	5540	4.87	20240201	8860	-34.42	20230518	5350	8.60	20230726	3.18	N	032540	500	69 억		33366	N	N	0	N	00	N
125	20240408	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-10	5	-0.17	25181970	4354	28.69	5830	5860	5770	7570	4090	5830	5783.64	0.24	0	-2430	5956	5892	5806	5742	5656	5850	5700	70	1740	500	4190	10	1	13931609	811	17.27	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.18	N	032540	500	69 억		33366	N	N	0	N	00	N
126	20240408	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	20	2	0.34	25036960	4329	28.53	5830	5860	5770	7570	4090	5830	5783.54	0.24	0	-2415	5956	5892	5806	5742	5656	5850	5700	70	1740	500	4190	10	1	13931609	815	17.36	0.95	12	0.03	337.00	6177.00	8860	20230518	-33.97	5350	20230726	9.35	6420	-8.88	20240215	5540	5.60	20240201	8860	-33.97	20230518	5350	9.35	20230726	3.18	N	032540	500	69 억		33366	N	N	0	N	00	N
127	20240408	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-60	5	-1.03	13919400	2406	15.86	5830	5860	5770	7570	4090	5830	5785.29	0.24	0	-1863	5956	5892	5806	5742	5656	5850	5700	70	1740	500	4190	10	1	13931609	804	17.12	0.93	12	0.02	337.00	6177.00	8860	20230518	-34.88	5350	20230726	7.85	6420	-10.12	20240215	5540	4.15	20240201	8860	-34.88	20230518	5350	7.85	20230726	3.18	N	032540	500	69 억		33366	N	N	0	N	00	N
128	20240408	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-10	5	-0.17	2411590	415	2.73	5830	5860	5780	7570	4090	5830	5811.06	0.24	0	-258	5956	5892	5806	5742	5656	5850	5700	70	1740	500	4190	10	1	13931609	811	17.27	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.18	N	032540	500	69 억		33366	N	N	0	N	00	N
129	20240408	090341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-10	5	-0.17	81520	14	0.09	5830	5830	5820	7570	4090	5830	5822.86	0.24	0	-10	5956	5892	5806	5742	5656	5850	5700	70	1740	500	4190	10	1	13931609	811	17.27	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.18	N	032540	500	69 억		33366	N	N	0	N	00	N
130	20240405	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	-10	5	-0.17	87545380	15174	142.87	5870	5870	5720	7590	4090	5840	5769.43	0.27	0	-4165	5940	5890	5840	5790	5740	5865	5765	70	1750	500	4200	10	1	13931609	812	17.30	0.94	12	0.11	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.20	N	032540	500	69 억		37531	N	N	0	N	00	N
131	20240405	150339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-90	5	-1.54	69009070	11987	112.86	5870	5870	5720	7590	4090	5840	5756.99	0.27	0	-3488	5940	5890	5840	5790	5740	5865	5765	70	1750	500	4200	10	1	13931609	801	17.06	0.93	12	0.09	337.00	6177.00	8860	20230518	-35.10	5350	20230726	7.48	6420	-10.44	20240215	5540	3.79	20240201	8860	-35.10	20230518	5350	7.48	20230726	3.20	N	032540	500	69 억		37531	N	N	0	N	00	N
132	20240405	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	-110	5	-1.88	55589160	9655	90.90	5870	5870	5720	7590	4090	5840	5757.55	0.27	0	-2664	5940	5890	5840	5790	5740	5865	5765	70	1750	500	4200	10	1	13931609	798	17.00	0.93	12	0.07	337.00	6177.00	8860	20230518	-35.33	5350	20230726	7.10	6420	-10.75	20240215	5540	3.43	20240201	8860	-35.33	20230518	5350	7.10	20230726	3.20	N	032540	500	69 억		37531	N	N	0	N	00	N
133	20240405	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-50	5	-0.86	22448930	3882	36.55	5870	5870	5760	7590	4090	5840	5782.83	0.27	0	-1678	5940	5890	5840	5790	5740	5865	5765	70	1750	500	4200	10	1	13931609	807	17.18	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.20	N	032540	500	69 억		37531	N	N	0	N	00	N
134	20240405	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-50	5	-0.86	15112580	2610	24.57	5870	5870	5760	7590	4090	5840	5790.26	0.27	0	-1665	5940	5890	5840	5790	5740	5865	5765	70	1750	500	4200	10	1	13931609	807	17.18	0.94	12	0.02	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.20	N	032540	500	69 억		37531	N	N	0	N	00	N
135	20240405	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-20	5	-0.34	14371320	2482	23.37	5870	5870	5760	7590	4090	5840	5790.22	0.27	0	-1578	5940	5890	5840	5790	5740	5865	5765	70	1750	500	4200	10	1	13931609	811	17.27	0.94	12	0.02	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.20	N	032540	500	69 억		37531	N	N	0	N	00	N
136	20240405	100315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	0	3	0.00	2831720	486	4.58	5870	5870	5790	7590	4090	5840	5826.58	0.27	0	-385	5940	5890	5840	5790	5740	5865	5765	70	1750	500	4200	10	1	13931609	814	17.33	0.95	12	0.00	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.20	N	032540	500	69 억		37531	N	N	0	N	00	N
137	20240405	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	0	3	0.00	998670	171	1.61	5870	5870	5840	7590	4090	5840	5840.18	0.27	0	-170	5940	5890	5840	5790	5740	5865	5765	70	1750	500	4200	10	1	13931609	814	17.33	0.95	12	0.00	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.20	N	032540	500	69 억		37531	N	N	0	N	00	N
138	20240404	160335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-30	5	-0.51	61816060	10615	68.24	5870	5890	5790	7630	4110	5870	5823.46	0.29	0	-2458	5970	5920	5830	5780	5690	5945	5805	70	1760	500	4220	10	1	13931609	814	17.33	0.95	12	0.08	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.21	N	032540	500	69 억		39989	N	N	0	N	00	N
139	20240404	150335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-30	5	-0.51	50557100	8680	55.80	5870	5890	5790	7630	4110	5870	5824.55	0.29	0	-2301	5970	5920	5830	5780	5690	5945	5805	70	1760	500	4220	10	1	13931609	814	17.33	0.95	12	0.06	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.21	N	032540	500	69 억		39989	N	N	0	N	00	N
140	20240404	140335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-50	5	-0.85	27761750	4757	30.58	5870	5890	5800	7630	4110	5870	5835.98	0.29	0	-1990	5970	5920	5830	5780	5690	5945	5805	70	1760	500	4220	10	1	13931609	811	17.27	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.21	N	032540	500	69 억		39989	N	N	0	N	00	N
141	20240404	130333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-70	5	-1.19	27053110	4635	29.80	5870	5890	5800	7630	4110	5870	5836.70	0.29	0	-1949	5970	5920	5830	5780	5690	5945	5805	70	1760	500	4220	10	1	13931609	808	17.21	0.94	12	0.03	337.00	6177.00	8860	20230518	-34.54	5350	20230726	8.41	6420	-9.66	20240215	5540	4.69	20240201	8860	-34.54	20230518	5350	8.41	20230726	3.21	N	032540	500	69 억		39989	N	N	0	N	00	N
142	20240404	120334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-20	5	-0.34	16538870	2824	18.15	5870	5890	5820	7630	4110	5870	5856.54	0.29	0	-1781	5970	5920	5830	5780	5690	5945	5805	70	1760	500	4220	10	1	13931609	815	17.36	0.95	12	0.02	337.00	6177.00	8860	20230518	-33.97	5350	20230726	9.35	6420	-8.88	20240215	5540	5.60	20240201	8860	-33.97	20230518	5350	9.35	20230726	3.21	N	032540	500	69 억		39989	N	N	0	N	00	N
143	20240404	110334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-20	5	-0.34	14274280	2436	15.66	5870	5890	5830	7630	4110	5870	5859.72	0.29	0	-1779	5970	5920	5830	5780	5690	5945	5805	70	1760	500	4220	10	1	13931609	815	17.36	0.95	12	0.02	337.00	6177.00	8860	20230518	-33.97	5350	20230726	9.35	6420	-8.88	20240215	5540	5.60	20240201	8860	-33.97	20230518	5350	9.35	20230726	3.21	N	032540	500	69 억		39989	N	N	0	N	00	N
144	20240404	100333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-20	5	-0.34	11244980	1918	12.33	5870	5890	5840	7630	4110	5870	5862.87	0.29	0	-1602	5970	5920	5830	5780	5690	5945	5805	70	1760	500	4220	10	1	13931609	815	17.36	0.95	12	0.01	337.00	6177.00	8860	20230518	-33.97	5350	20230726	9.35	6420	-8.88	20240215	5540	5.60	20240201	8860	-33.97	20230518	5350	9.35	20230726	3.21	N	032540	500	69 억		39989	N	N	0	N	00	N
145	20240404	090334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-30	5	-0.51	369750	63	0.41	5870	5870	5840	7630	4110	5870	5869.05	0.29	0	-63	5970	5920	5830	5780	5690	5945	5805	70	1760	500	4220	10	1	13931609	814	17.33	0.95	12	0.00	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.21	N	032540	500	69 억		39989	N	N	0	N	00	N
146	20240403	160334	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	30	2	0.51	89560640	15355	73.59	5790	5880	5740	7590	4090	5840	5832.06	0.31	0	-2666	6046	5942	5846	5742	5646	5895	5695	70	1750	500	4200	10	1	13931609	818	17.42	0.95	12	0.11	337.00	6177.00	8860	20230518	-33.75	5350	20230726	9.72	6420	-8.57	20240215	5540	5.96	20240201	8860	-33.75	20230518	5350	9.72	20230726	3.25	N	032540	500	69 억		42655	N	N	0	N	00	N
147	20240403	150333	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	-10	5	-0.17	79134960	13574	65.06	5790	5880	5740	7590	4090	5840	5829.89	0.31	0	-2450	6046	5942	5846	5742	5646	5895	5695	70	1750	500	4200	10	1	13931609	812	17.30	0.94	12	0.10	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.25	N	032540	500	69 억		42655	N	N	0	N	00	N
148	20240403	140332	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	10	2	0.17	75318360	12919	61.92	5790	5880	5740	7590	4090	5840	5830.05	0.31	0	-2467	6046	5942	5846	5742	5646	5895	5695	70	1750	500	4200	10	1	13931609	815	17.36	0.95	12	0.09	337.00	6177.00	8860	20230518	-33.97	5350	20230726	9.35	6420	-8.88	20240215	5540	5.60	20240201	8860	-33.97	20230518	5350	9.35	20230726	3.25	N	032540	500	69 억		42655	N	N	0	N	00	N
149	20240403	130331	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	30	2	0.51	74334760	12751	61.11	5790	5880	5740	7590	4090	5840	5829.72	0.31	0	-2435	6046	5942	5846	5742	5646	5895	5695	70	1750	500	4200	10	1	13931609	818	17.42	0.95	12	0.09	337.00	6177.00	8860	20230518	-33.75	5350	20230726	9.72	6420	-8.57	20240215	5540	5.96	20240201	8860	-33.75	20230518	5350	9.72	20230726	3.25	N	032540	500	69 억		42655	N	N	0	N	00	N
150	20240403	120333	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	30	2	0.51	70143570	12037	57.69	5790	5880	5740	7590	4090	5840	5827.33	0.31	0	-1790	6046	5942	5846	5742	5646	5895	5695	70	1750	500	4200	10	1	13931609	818	17.42	0.95	12	0.09	337.00	6177.00	8860	20230518	-33.75	5350	20230726	9.72	6420	-8.57	20240215	5540	5.96	20240201	8860	-33.75	20230518	5350	9.72	20230726	3.25	N	032540	500	69 억		42655	N	N	0	N	00	N
151	20240403	110332	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	20	2	0.34	37052260	6375	30.55	5790	5860	5740	7590	4090	5840	5812.12	0.31	0	-1576	6046	5942	5846	5742	5646	5895	5695	70	1750	500	4200	10	1	13931609	816	17.39	0.95	12	0.05	337.00	6177.00	8860	20230518	-33.86	5350	20230726	9.53	6420	-8.72	20240215	5540	5.78	20240201	8860	-33.86	20230518	5350	9.53	20230726	3.25	N	032540	500	69 억		42655	N	N	0	N	00	N
152	20240403	100333	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	-20	5	-0.34	5622400	971	4.65	5790	5840	5740	7590	4090	5840	5790.32	0.31	0	-372	6046	5942	5846	5742	5646	5895	5695	70	1750	500	4200	10	1	13931609	811	17.27	0.94	12	0.01	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.25	N	032540	500	69 억		42655	N	N	0	N	00	N
153	20240403	090334	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	-20	5	-0.34	1528500	265	1.27	5790	5830	5740	7590	4090	5840	5767.92	0.31	0	-19	6046	5942	5846	5742	5646	5895	5695	70	1750	500	4200	10	1	13931609	811	17.27	0.94	12	0.00	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.25	N	032540	500	69 억		42655	N	N	0	N	00	N
154	20240402	160325	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	50	2	0.86	120724090	20848	83.61	5950	5950	5750	7520	4060	5790	5790.68	0.36	0	-7322	6030	5910	5840	5720	5650	5875	5685	70	1730	500	4160	10	1	13931609	814	17.33	0.95	12	0.15	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.22	N	032540	500	69 억		49975	N	N	0	N	00	N
155	20240402	150331	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	40	2	0.69	119486230	20636	82.76	5950	5950	5750	7520	4060	5790	5790.18	0.36	0	-7320	6030	5910	5840	5720	5650	5875	5685	70	1730	500	4160	10	1	13931609	812	17.30	0.94	12	0.15	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.22	N	032540	500	69 억		49975	N	N	0	N	00	N
156	20240402	140333	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	50	2	0.86	108524570	18754	75.21	5950	5950	5750	7520	4060	5790	5786.74	0.36	0	-5941	6030	5910	5840	5720	5650	5875	5685	70	1730	500	4160	10	1	13931609	814	17.33	0.95	12	0.13	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.22	N	032540	500	69 억		49975	N	N	0	N	00	N
157	20240402	130328	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	30	2	0.52	103402230	17876	71.69	5950	5950	5750	7520	4060	5790	5784.42	0.36	0	-5276	6030	5910	5840	5720	5650	5875	5685	70	1730	500	4160	10	1	13931609	811	17.27	0.94	12	0.13	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.22	N	032540	500	69 억		49975	N	N	0	N	00	N
158	20240402	120327	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	40	2	0.69	103169290	17836	71.53	5950	5950	5750	7520	4060	5790	5784.33	0.36	0	-5247	6030	5910	5840	5720	5650	5875	5685	70	1730	500	4160	10	1	13931609	812	17.30	0.94	12	0.13	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.22	N	032540	500	69 억		49975	N	N	0	N	00	N
159	20240402	110329	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	30	2	0.52	87892690	15201	60.96	5950	5950	5750	7520	4060	5790	5782.03	0.36	0	-4234	6030	5910	5840	5720	5650	5875	5685	70	1730	500	4160	10	1	13931609	811	17.27	0.94	12	0.11	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.22	N	032540	500	69 억		49975	N	N	0	N	00	N
160	20240402	100328	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	40	2	0.69	6777050	1168	4.68	5950	5950	5770	7520	4060	5790	5802.27	0.36	0	-937	6030	5910	5840	5720	5650	5875	5685	70	1730	500	4160	10	1	13931609	812	17.30	0.94	12	0.01	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.22	N	032540	500	69 억		49975	N	N	0	N	00	N
161	20240402	090327	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	60	2	1.04	415120	70	0.28	5950	5950	5850	7520	4060	5790	5930.29	0.36	0	-47	6030	5910	5840	5720	5650	5875	5685	70	1730	500	4160	10	1	13931609	815	17.36	0.95	12	0.00	337.00	6177.00	8860	20230518	-33.97	5350	20230726	9.35	6420	-8.88	20240215	5540	5.60	20240201	8860	-33.97	20230518	5350	9.35	20230726	3.22	N	032540	500	69 억		49975	N	N	0	N	00	N
162	20240401	160326	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	-110	5	-1.86	142643430	24484	99.69	5920	5960	5770	7670	4130	5900	5825.99	0.37	0	-2021	6066	5982	5926	5842	5786	5955	5815	70	1770	500	4240	10	1	13931609	807	17.18	0.94	12	0.18	337.00	6177.00	8860	20230518	-34.65	5350	20230726	8.22	6420	-9.81	20240215	5540	4.51	20240201	8860	-34.65	20230518	5350	8.22	20230726	3.20	N	032540	500	69 억		51996	N	N	0	N	00	N
163	20240401	150327	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	-70	5	-1.19	131372800	22546	91.80	5920	5960	5770	7670	4130	5900	5826.88	0.37	0	-1854	6066	5982	5926	5842	5786	5955	5815	70	1770	500	4240	10	1	13931609	812	17.30	0.94	12	0.16	337.00	6177.00	8860	20230518	-34.20	5350	20230726	8.97	6420	-9.19	20240215	5540	5.23	20240201	8860	-34.20	20230518	5350	8.97	20230726	3.20	N	032540	500	69 억		51996	N	N	0	N	00	N
164	20240401	140325	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	-90	5	-1.53	78517750	13434	54.70	5920	5960	5800	7670	4130	5900	5844.70	0.37	0	-2261	6066	5982	5926	5842	5786	5955	5815	70	1770	500	4240	10	1	13931609	809	17.24	0.94	12	0.10	337.00	6177.00	8860	20230518	-34.42	5350	20230726	8.60	6420	-9.50	20240215	5540	4.87	20240201	8860	-34.42	20230518	5350	8.60	20230726	3.20	N	032540	500	69 억		51996	N	N	0	N	00	N
165	20240401	130327	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	-60	5	-1.02	53798210	9179	37.38	5920	5960	5810	7670	4130	5900	5861.01	0.37	0	-2098	6066	5982	5926	5842	5786	5955	5815	70	1770	500	4240	10	1	13931609	814	17.33	0.95	12	0.07	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.20	N	032540	500	69 억		51996	N	N	0	N	00	N
166	20240401	120329	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	-80	5	-1.36	42451310	7231	29.44	5920	5960	5820	7670	4130	5900	5870.74	0.37	0	-1722	6066	5982	5926	5842	5786	5955	5815	70	1770	500	4240	10	1	13931609	811	17.27	0.94	12	0.05	337.00	6177.00	8860	20230518	-34.31	5350	20230726	8.79	6420	-9.35	20240215	5540	5.05	20240201	8860	-34.31	20230518	5350	8.79	20230726	3.20	N	032540	500	69 억		51996	N	N	0	N	00	N
167	20240401	110327	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	-60	5	-1.02	27131070	4607	18.76	5920	5960	5840	7670	4130	5900	5889.10	0.37	0	-492	6066	5982	5926	5842	5786	5955	5815	70	1770	500	4240	10	1	13931609	814	17.33	0.95	12	0.03	337.00	6177.00	8860	20230518	-34.09	5350	20230726	9.16	6420	-9.03	20240215	5540	5.42	20240201	8860	-34.09	20230518	5350	9.16	20230726	3.20	N	032540	500	69 억		51996	N	N	0	N	00	N
168	20240401	100325	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	0	3	0.00	15134360	2562	10.43	5920	5960	5900	7670	4130	5900	5907.24	0.37	0	-347	6066	5982	5926	5842	5786	5955	5815	70	1770	500	4240	10	1	13931609	822	17.51	0.96	12	0.02	337.00	6177.00	8860	20230518	-33.41	5350	20230726	10.28	6420	-8.10	20240215	5540	6.50	20240201	8860	-33.41	20230518	5350	10.28	20230726	3.20	N	032540	500	69 억		51996	N	N	0	N	00	N
169	20240401	090325	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	60	2	1.02	130880	22	0.09	5920	5960	5920	7670	4130	5900	5949.09	0.37	0	-14	6066	5982	5926	5842	5786	5955	5815	70	1770	500	4240	10	1	13931609	830	17.69	0.96	12	0.00	337.00	6177.00	8860	20230518	-32.73	5350	20230726	11.40	6420	-7.17	20240215	5540	7.58	20240201	8860	-32.73	20230518	5350	11.40	20230726	3.20	N	032540	500	69 억		51996	N	N	0	N	00	N