KissMeData/037030/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	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	80	2	3.07	10063901590	3559429	4925.86	2680	2945	2680	3390	1830	2610	2827.59	0.94	0	-151322	2663	2636	2593	2566	2523	2650	2580	206	780	1000	1870	5	1	20609402	554	-269.00	0.59	12	17.27	-10.00	4549.00	4490	20230821	-40.09	2490	20240419	8.03	3375	-20.30	20240219	2490	8.03	20240419	4490	-40.09	20230821	2490	8.03	20240419	3.41	N	037030	1000	206 억		194492	N	N	0	N	00	N
3	20240430	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	95	2	3.64	9939522080	3513319	4862.05	2680	2945	2680	3390	1830	2610	2829.10	0.94	0	-153625	2663	2636	2593	2566	2523	2650	2580	206	780	1000	1870	5	1	20609402	557	-270.50	0.59	12	17.05	-10.00	4549.00	4490	20230821	-39.76	2490	20240419	8.63	3375	-19.85	20240219	2490	8.63	20240419	4490	-39.76	20230821	2490	8.63	20240419	3.41	N	037030	1000	206 억		194492	N	N	0	N	00	N
4	20240430	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	130	2	4.98	9602663000	3388721	4689.62	2680	2945	2680	3390	1830	2610	2833.71	0.94	0	-152033	2663	2636	2593	2566	2523	2650	2580	206	780	1000	1870	5	1	20609402	565	-274.00	0.60	12	16.44	-10.00	4549.00	4490	20230821	-38.98	2490	20240419	10.04	3375	-18.81	20240219	2490	10.04	20240419	4490	-38.98	20230821	2490	10.04	20240419	3.41	N	037030	1000	206 억		194492	N	N	0	N	00	N
5	20240430	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	120	2	4.60	9442937580	3329997	4608.35	2680	2945	2680	3390	1830	2610	2835.72	0.94	0	-151503	2663	2636	2593	2566	2523	2650	2580	206	780	1000	1870	5	1	20609402	563	-273.00	0.60	12	16.16	-10.00	4549.00	4490	20230821	-39.20	2490	20240419	9.64	3375	-19.11	20240219	2490	9.64	20240419	4490	-39.20	20230821	2490	9.64	20240419	3.41	N	037030	1000	206 억		194492	N	N	0	N	00	N
6	20240430	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	125	2	4.79	9339096575	3292023	4555.80	2680	2945	2680	3390	1830	2610	2836.89	0.94	0	-153829	2663	2636	2593	2566	2523	2650	2580	206	780	1000	1870	5	1	20609402	564	-273.50	0.60	12	15.97	-10.00	4549.00	4490	20230821	-39.09	2490	20240419	9.84	3375	-18.96	20240219	2490	9.84	20240419	4490	-39.09	20230821	2490	9.84	20240419	3.41	N	037030	1000	206 억		194492	N	N	0	N	00	N
7	20240430	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	140	2	5.36	9148821025	3222534	4459.64	2680	2945	2680	3390	1830	2610	2839.01	0.94	0	-152238	2663	2636	2593	2566	2523	2650	2580	206	780	1000	1870	5	1	20609402	567	-275.00	0.60	12	15.64	-10.00	4549.00	4490	20230821	-38.75	2490	20240419	10.44	3375	-18.52	20240219	2490	10.44	20240419	4490	-38.75	20230821	2490	10.44	20240419	3.41	N	037030	1000	206 억		194492	N	N	0	N	00	N
8	20240430	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	140	2	5.36	8309748850	2917124	4036.98	2680	2945	2680	3390	1830	2610	2848.61	0.94	0	-125326	2663	2636	2593	2566	2523	2650	2580	206	780	1000	1870	5	1	20609402	567	-275.00	0.60	12	14.15	-10.00	4549.00	4490	20230821	-38.75	2490	20240419	10.44	3375	-18.52	20240219	2490	10.44	20240419	4490	-38.75	20230821	2490	10.44	20240419	3.41	N	037030	1000	206 억		194492	N	N	0	N	00	N
9	20240430	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	305	2	11.69	1496043245	527640	730.20	2680	2925	2680	3390	1830	2610	2835.35	0.94	0	-15769	2663	2636	2593	2566	2523	2650	2580	206	780	1000	1870	5	1	20609402	601	-291.50	0.64	12	2.56	-10.00	4549.00	4490	20230821	-35.08	2490	20240419	17.07	3375	-13.63	20240219	2490	17.07	20240419	4490	-35.08	20230821	2490	17.07	20240419	3.41	N	037030	1000	206 억		194492	N	N	0	N	00	N
10	20240429	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	40	2	1.56	185794920	71880	163.23	2575	2620	2550	3340	1800	2570	2584.77	0.81	0	25531	2616	2592	2566	2542	2516	2580	2530	206	770	1000	1850	5	1	20609402	538	-261.00	0.57	12	0.35	-10.00	4549.00	4490	20230821	-41.87	2490	20240419	4.82	3375	-22.67	20240219	2490	4.82	20240419	4490	-41.87	20230821	2490	4.82	20240419	3.39	N	037030	1000	206 억		167467	N	N	0	N	00	N
11	20240429	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	30	2	1.17	159749260	61897	140.56	2575	2600	2550	3340	1800	2570	2580.89	0.81	0	25032	2616	2592	2566	2542	2516	2580	2530	206	770	1000	1850	5	1	20609402	536	-260.00	0.57	12	0.30	-10.00	4549.00	4490	20230821	-42.09	2490	20240419	4.42	3375	-22.96	20240219	2490	4.42	20240419	4490	-42.09	20230821	2490	4.42	20240419	3.39	N	037030	1000	206 억		167467	N	N	0	N	00	N
12	20240429	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	25	2	0.97	136691160	53012	120.39	2575	2600	2550	3340	1800	2570	2578.49	0.81	0	18534	2616	2592	2566	2542	2516	2580	2530	206	770	1000	1850	5	1	20609402	535	-259.50	0.57	12	0.26	-10.00	4549.00	4490	20230821	-42.20	2490	20240419	4.22	3375	-23.11	20240219	2490	4.22	20240419	4490	-42.20	20230821	2490	4.22	20240419	3.39	N	037030	1000	206 억		167467	N	N	0	N	00	N
13	20240429	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	25	2	0.97	126858965	49223	111.78	2575	2600	2550	3340	1800	2570	2577.23	0.81	0	16096	2616	2592	2566	2542	2516	2580	2530	206	770	1000	1850	5	1	20609402	535	-259.50	0.57	12	0.24	-10.00	4549.00	4490	20230821	-42.20	2490	20240419	4.22	3375	-23.11	20240219	2490	4.22	20240419	4490	-42.20	20230821	2490	4.22	20240419	3.39	N	037030	1000	206 억		167467	N	N	0	N	00	N
14	20240429	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	10	2	0.39	107030180	41561	94.38	2575	2595	2550	3340	1800	2570	2575.26	0.81	0	11664	2616	2592	2566	2542	2516	2580	2530	206	770	1000	1850	5	1	20609402	532	-258.00	0.57	12	0.20	-10.00	4549.00	4490	20230821	-42.54	2490	20240419	3.61	3375	-23.56	20240219	2490	3.61	20240419	4490	-42.54	20230821	2490	3.61	20240419	3.39	N	037030	1000	206 억		167467	N	N	0	N	00	N
15	20240429	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	15	2	0.58	60486010	23444	53.24	2575	2595	2565	3340	1800	2570	2580.02	0.81	0	6150	2616	2592	2566	2542	2516	2580	2530	206	770	1000	1850	5	1	20609402	533	-258.50	0.57	12	0.11	-10.00	4549.00	4490	20230821	-42.43	2490	20240419	3.82	3375	-23.41	20240219	2490	3.82	20240419	4490	-42.43	20230821	2490	3.82	20240419	3.39	N	037030	1000	206 억		167467	N	N	0	N	00	N
16	20240429	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	5	2	0.19	29264960	11364	25.81	2575	2585	2565	3340	1800	2570	2575.23	0.81	0	3240	2616	2592	2566	2542	2516	2580	2530	206	770	1000	1850	5	1	20609402	531	-257.50	0.57	12	0.06	-10.00	4549.00	4490	20230821	-42.65	2490	20240419	3.41	3375	-23.70	20240219	2490	3.41	20240419	4490	-42.65	20230821	2490	3.41	20240419	3.39	N	037030	1000	206 억		167467	N	N	0	N	00	N
17	20240429	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	0	3	0.00	6244115	2429	5.52	2575	2575	2570	3340	1800	2570	2570.65	0.81	0	-576	2616	2592	2566	2542	2516	2580	2530	206	770	1000	1850	5	1	20609402	530	-257.00	0.56	12	0.01	-10.00	4549.00	4490	20230821	-42.76	2490	20240419	3.21	3375	-23.85	20240219	2490	3.21	20240419	4490	-42.76	20230821	2490	3.21	20240419	3.39	N	037030	1000	206 억		167467	N	N	0	N	00	N
18	20240426	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-5	5	-0.19	112712755	44034	114.76	2590	2590	2540	3345	1805	2575	2559.51	0.90	0	-18534	2638	2606	2583	2551	2528	2595	2540	206	770	1000	1850	5	1	20609402	530	-257.00	0.56	12	0.21	-10.00	4549.00	4490	20230821	-42.76	2490	20240419	3.21	3375	-23.85	20240219	2490	3.21	20240419	4490	-42.76	20230821	2490	3.21	20240419	3.42	N	037030	1000	206 억		185796	N	N	0	N	00	N
19	20240426	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-15	5	-0.58	106834855	41743	108.79	2590	2590	2540	3345	1805	2575	2559.35	0.90	0	-18287	2638	2606	2583	2551	2528	2595	2540	206	770	1000	1850	5	1	20609402	528	-256.00	0.56	12	0.20	-10.00	4549.00	4490	20230821	-42.98	2490	20240419	2.81	3375	-24.15	20240219	2490	2.81	20240419	4490	-42.98	20230821	2490	2.81	20240419	3.42	N	037030	1000	206 억		185796	N	N	0	N	00	N
20	20240426	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-20	5	-0.78	99590620	38912	101.41	2590	2590	2540	3345	1805	2575	2559.38	0.90	0	-17566	2638	2606	2583	2551	2528	2595	2540	206	770	1000	1850	5	1	20609402	527	-255.50	0.56	12	0.19	-10.00	4549.00	4490	20230821	-43.10	2490	20240419	2.61	3375	-24.30	20240219	2490	2.61	20240419	4490	-43.10	20230821	2490	2.61	20240419	3.42	N	037030	1000	206 억		185796	N	N	0	N	00	N
21	20240426	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-15	5	-0.58	83636240	32648	85.09	2590	2590	2550	3345	1805	2575	2561.76	0.90	0	-17227	2638	2606	2583	2551	2528	2595	2540	206	770	1000	1850	5	1	20609402	528	-256.00	0.56	12	0.16	-10.00	4549.00	4490	20230821	-42.98	2490	20240419	2.81	3375	-24.15	20240219	2490	2.81	20240419	4490	-42.98	20230821	2490	2.81	20240419	3.42	N	037030	1000	206 억		185796	N	N	0	N	00	N
22	20240426	120446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-15	5	-0.58	70313695	27433	71.50	2590	2590	2550	3345	1805	2575	2563.11	0.90	0	-16936	2638	2606	2583	2551	2528	2595	2540	206	770	1000	1850	5	1	20609402	528	-256.00	0.56	12	0.13	-10.00	4549.00	4490	20230821	-42.98	2490	20240419	2.81	3375	-24.15	20240219	2490	2.81	20240419	4490	-42.98	20230821	2490	2.81	20240419	3.42	N	037030	1000	206 억		185796	N	N	0	N	00	N
23	20240426	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-15	5	-0.58	60987750	23794	62.01	2590	2590	2550	3345	1805	2575	2563.16	0.90	0	-15012	2638	2606	2583	2551	2528	2595	2540	206	770	1000	1850	5	1	20609402	528	-256.00	0.56	12	0.12	-10.00	4549.00	4490	20230821	-42.98	2490	20240419	2.81	3375	-24.15	20240219	2490	2.81	20240419	4490	-42.98	20230821	2490	2.81	20240419	3.42	N	037030	1000	206 억		185796	N	N	0	N	00	N
24	20240426	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-5	5	-0.19	32065015	12481	32.53	2590	2590	2560	3345	1805	2575	2569.11	0.90	0	-6302	2638	2606	2583	2551	2528	2595	2540	206	770	1000	1850	5	1	20609402	530	-257.00	0.56	12	0.06	-10.00	4549.00	4490	20230821	-42.76	2490	20240419	3.21	3375	-23.85	20240219	2490	3.21	20240419	4490	-42.76	20230821	2490	3.21	20240419	3.42	N	037030	1000	206 억		185796	N	N	0	N	00	N
25	20240426	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	10	2	0.39	1147165	443	1.15	2590	2590	2585	3345	1805	2575	2589.54	0.90	0	30	2638	2606	2583	2551	2528	2595	2540	206	770	1000	1850	5	1	20609402	533	-258.50	0.57	12	0.00	-10.00	4549.00	4490	20230821	-42.43	2490	20240419	3.82	3375	-23.41	20240219	2490	3.82	20240419	4490	-42.43	20230821	2490	3.82	20240419	3.42	N	037030	1000	206 억		185796	N	N	0	N	00	N
26	20240425	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-20	5	-0.77	98622835	38130	98.14	2595	2615	2560	3370	1820	2595	2586.69	0.95	0	-10588	2628	2611	2593	2576	2558	2620	2585	206	775	1000	1860	5	1	20609402	531	-257.50	0.57	12	0.19	-10.00	4549.00	4490	20230821	-42.65	2490	20240419	3.41	3375	-23.70	20240219	2490	3.41	20240419	4490	-42.65	20230821	2490	3.41	20240419	3.37	N	037030	1000	206 억		196383	N	N	0	N	00	N
27	20240425	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-20	5	-0.77	86880415	33563	86.39	2595	2615	2560	3370	1820	2595	2588.58	0.95	0	-9835	2628	2611	2593	2576	2558	2620	2585	206	775	1000	1860	5	1	20609402	531	-257.50	0.57	12	0.16	-10.00	4549.00	4490	20230821	-42.65	2490	20240419	3.41	3375	-23.70	20240219	2490	3.41	20240419	4490	-42.65	20230821	2490	3.41	20240419	3.37	N	037030	1000	206 억		196383	N	N	0	N	00	N
28	20240425	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-10	5	-0.39	72813955	28085	72.29	2595	2615	2570	3370	1820	2595	2592.63	0.95	0	-6584	2628	2611	2593	2576	2558	2620	2585	206	775	1000	1860	5	1	20609402	533	-258.50	0.57	12	0.14	-10.00	4549.00	4490	20230821	-42.43	2490	20240419	3.82	3375	-23.41	20240219	2490	3.82	20240419	4490	-42.43	20230821	2490	3.82	20240419	3.37	N	037030	1000	206 억		196383	N	N	0	N	00	N
29	20240425	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-20	5	-0.77	67084075	25857	66.55	2595	2615	2575	3370	1820	2595	2594.43	0.95	0	-4671	2628	2611	2593	2576	2558	2620	2585	206	775	1000	1860	5	1	20609402	531	-257.50	0.57	12	0.13	-10.00	4549.00	4490	20230821	-42.65	2490	20240419	3.41	3375	-23.70	20240219	2490	3.41	20240419	4490	-42.65	20230821	2490	3.41	20240419	3.37	N	037030	1000	206 억		196383	N	N	0	N	00	N
30	20240425	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	0	3	0.00	48152240	18528	47.69	2595	2615	2585	3370	1820	2595	2598.89	0.95	0	-2491	2628	2611	2593	2576	2558	2620	2585	206	775	1000	1860	5	1	20609402	535	-259.50	0.57	12	0.09	-10.00	4549.00	4490	20230821	-42.20	2490	20240419	4.22	3375	-23.11	20240219	2490	4.22	20240419	4490	-42.20	20230821	2490	4.22	20240419	3.37	N	037030	1000	206 억		196383	N	N	0	N	00	N
31	20240425	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	5	2	0.19	35212180	13537	34.84	2595	2615	2585	3370	1820	2595	2601.18	0.95	0	-1776	2628	2611	2593	2576	2558	2620	2585	206	775	1000	1860	5	1	20609402	536	-260.00	0.57	12	0.07	-10.00	4549.00	4490	20230821	-42.09	2490	20240419	4.42	3375	-22.96	20240219	2490	4.42	20240419	4490	-42.09	20230821	2490	4.42	20240419	3.37	N	037030	1000	206 억		196383	N	N	0	N	00	N
32	20240425	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	20	2	0.77	17225475	6626	17.05	2595	2615	2585	3370	1820	2595	2599.68	0.95	0	-468	2628	2611	2593	2576	2558	2620	2585	206	775	1000	1860	5	1	20609402	539	-261.50	0.57	12	0.03	-10.00	4549.00	4490	20230821	-41.76	2490	20240419	5.02	3375	-22.52	20240219	2490	5.02	20240419	4490	-41.76	20230821	2490	5.02	20240419	3.37	N	037030	1000	206 억		196383	N	N	0	N	00	N
33	20240425	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	5	2	0.19	1270395	489	1.26	2595	2605	2595	3370	1820	2595	2597.94	0.95	0	-56	2628	2611	2593	2576	2558	2620	2585	206	775	1000	1860	5	1	20609402	536	-260.00	0.57	12	0.00	-10.00	4549.00	4490	20230821	-42.09	2490	20240419	4.42	3375	-22.96	20240219	2490	4.42	20240419	4490	-42.09	20230821	2490	4.42	20240419	3.37	N	037030	1000	206 억		196383	N	N	0	N	00	N
34	20240424	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	30	2	1.17	98112785	37822	61.27	2575	2610	2575	3330	1800	2565	2594.07	0.92	0	7686	2631	2597	2576	2542	2521	2587	2532	206	765	1000	1840	5	1	20609402	535	-259.50	0.57	12	0.18	-10.00	4549.00	4490	20230821	-42.20	2490	20240419	4.22	3375	-23.11	20240219	2490	4.22	20240419	4490	-42.20	20230821	2490	4.22	20240419	3.40	N	037030	1000	206 억		188674	N	N	0	N	00	N
35	20240424	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	25	2	0.97	92664355	35721	57.86	2575	2610	2575	3330	1800	2565	2594.11	0.92	0	7555	2631	2597	2576	2542	2521	2587	2532	206	765	1000	1840	5	1	20609402	534	-259.00	0.57	12	0.17	-10.00	4549.00	4490	20230821	-42.32	2490	20240419	4.02	3375	-23.26	20240219	2490	4.02	20240419	4490	-42.32	20230821	2490	4.02	20240419	3.40	N	037030	1000	206 억		188674	N	N	0	N	00	N
36	20240424	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	30	2	1.17	83168280	32056	51.93	2575	2610	2575	3330	1800	2565	2594.47	0.92	0	7735	2631	2597	2576	2542	2521	2587	2532	206	765	1000	1840	5	1	20609402	535	-259.50	0.57	12	0.16	-10.00	4549.00	4490	20230821	-42.20	2490	20240419	4.22	3375	-23.11	20240219	2490	4.22	20240419	4490	-42.20	20230821	2490	4.22	20240419	3.40	N	037030	1000	206 억		188674	N	N	0	N	00	N
37	20240424	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	35	2	1.36	72664680	28002	45.36	2575	2610	2575	3330	1800	2565	2594.98	0.92	0	6702	2631	2597	2576	2542	2521	2587	2532	206	765	1000	1840	5	1	20609402	536	-260.00	0.57	12	0.14	-10.00	4549.00	4490	20230821	-42.09	2490	20240419	4.42	3375	-22.96	20240219	2490	4.42	20240419	4490	-42.09	20230821	2490	4.42	20240419	3.40	N	037030	1000	206 억		188674	N	N	0	N	00	N
38	20240424	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	25	2	0.97	55585610	21424	34.70	2575	2610	2575	3330	1800	2565	2594.55	0.92	0	5051	2631	2597	2576	2542	2521	2587	2532	206	765	1000	1840	5	1	20609402	534	-259.00	0.57	12	0.10	-10.00	4549.00	4490	20230821	-42.32	2490	20240419	4.02	3375	-23.26	20240219	2490	4.02	20240419	4490	-42.32	20230821	2490	4.02	20240419	3.40	N	037030	1000	206 억		188674	N	N	0	N	00	N
39	20240424	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	25	2	0.97	50656715	19519	31.62	2575	2610	2575	3330	1800	2565	2595.25	0.92	0	4692	2631	2597	2576	2542	2521	2587	2532	206	765	1000	1840	5	1	20609402	534	-259.00	0.57	12	0.09	-10.00	4549.00	4490	20230821	-42.32	2490	20240419	4.02	3375	-23.26	20240219	2490	4.02	20240419	4490	-42.32	20230821	2490	4.02	20240419	3.40	N	037030	1000	206 억		188674	N	N	0	N	00	N
40	20240424	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	40	2	1.56	33063595	12734	20.63	2575	2610	2575	3330	1800	2565	2596.48	0.92	0	6094	2631	2597	2576	2542	2521	2587	2532	206	765	1000	1840	5	1	20609402	537	-260.50	0.57	12	0.06	-10.00	4549.00	4490	20230821	-41.98	2490	20240419	4.62	3375	-22.81	20240219	2490	4.62	20240419	4490	-41.98	20230821	2490	4.62	20240419	3.40	N	037030	1000	206 억		188674	N	N	0	N	00	N
41	20240424	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	35	2	1.36	7020115	2709	4.39	2575	2600	2575	3330	1800	2565	2591.40	0.92	0	2288	2631	2597	2576	2542	2521	2587	2532	206	765	1000	1840	5	1	20609402	536	-260.00	0.57	12	0.01	-10.00	4549.00	4490	20230821	-42.09	2490	20240419	4.42	3375	-22.96	20240219	2490	4.42	20240419	4490	-42.09	20230821	2490	4.42	20240419	3.40	N	037030	1000	206 억		188674	N	N	0	N	00	N
42	20240423	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-15	5	-0.58	157021825	61064	119.82	2595	2610	2555	3350	1810	2580	2571.43	0.96	0	-7781	2646	2612	2586	2552	2526	2600	2540	206	770	1000	1850	5	1	20609402	529	-256.50	0.56	12	0.30	-10.00	4549.00	4490	20230821	-42.87	2490	20240419	3.01	3375	-24.00	20240219	2490	3.01	20240419	4490	-42.87	20230821	2490	3.01	20240419	3.39	N	037030	1000	206 억		197070	N	N	0	N	00	N
43	20240423	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-20	5	-0.78	148472790	57728	113.27	2595	2610	2555	3350	1810	2580	2571.94	0.96	0	-7187	2646	2612	2586	2552	2526	2600	2540	206	770	1000	1850	5	1	20609402	528	-256.00	0.56	12	0.28	-10.00	4549.00	4490	20230821	-42.98	2490	20240419	2.81	3375	-24.15	20240219	2490	2.81	20240419	4490	-42.98	20230821	2490	2.81	20240419	3.39	N	037030	1000	206 억		197070	N	N	0	N	00	N
44	20240423	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-20	5	-0.78	106750745	41438	81.31	2595	2610	2555	3350	1810	2580	2576.16	0.96	0	-3461	2646	2612	2586	2552	2526	2600	2540	206	770	1000	1850	5	1	20609402	528	-256.00	0.56	12	0.20	-10.00	4549.00	4490	20230821	-42.98	2490	20240419	2.81	3375	-24.15	20240219	2490	2.81	20240419	4490	-42.98	20230821	2490	2.81	20240419	3.39	N	037030	1000	206 억		197070	N	N	0	N	00	N
45	20240423	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-10	5	-0.39	91460280	35469	69.59	2595	2610	2555	3350	1810	2580	2578.60	0.96	0	-3437	2646	2612	2586	2552	2526	2600	2540	206	770	1000	1850	5	1	20609402	530	-257.00	0.56	12	0.17	-10.00	4549.00	4490	20230821	-42.76	2490	20240419	3.21	3375	-23.85	20240219	2490	3.21	20240419	4490	-42.76	20230821	2490	3.21	20240419	3.39	N	037030	1000	206 억		197070	N	N	0	N	00	N
46	20240423	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-10	5	-0.39	76704300	29718	58.31	2595	2610	2555	3350	1810	2580	2581.07	0.96	0	-2488	2646	2612	2586	2552	2526	2600	2540	206	770	1000	1850	5	1	20609402	530	-257.00	0.56	12	0.14	-10.00	4549.00	4490	20230821	-42.76	2490	20240419	3.21	3375	-23.85	20240219	2490	3.21	20240419	4490	-42.76	20230821	2490	3.21	20240419	3.39	N	037030	1000	206 억		197070	N	N	0	N	00	N
47	20240423	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-15	5	-0.58	54823420	21177	41.55	2595	2610	2555	3350	1810	2580	2588.82	0.96	0	-2659	2646	2612	2586	2552	2526	2600	2540	206	770	1000	1850	5	1	20609402	529	-256.50	0.56	12	0.10	-10.00	4549.00	4490	20230821	-42.87	2490	20240419	3.01	3375	-24.00	20240219	2490	3.01	20240419	4490	-42.87	20230821	2490	3.01	20240419	3.39	N	037030	1000	206 억		197070	N	N	0	N	00	N
48	20240423	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	10	2	0.39	30079055	11562	22.69	2595	2610	2585	3350	1810	2580	2601.54	0.96	0	-1773	2646	2612	2586	2552	2526	2600	2540	206	770	1000	1850	5	1	20609402	534	-259.00	0.57	12	0.06	-10.00	4549.00	4490	20230821	-42.32	2490	20240419	4.02	3375	-23.26	20240219	2490	4.02	20240419	4490	-42.32	20230821	2490	4.02	20240419	3.39	N	037030	1000	206 억		197070	N	N	0	N	00	N
49	20240423	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	20	2	0.78	2159735	832	1.63	2595	2600	2595	3350	1810	2580	2595.84	0.96	0	-514	2646	2612	2586	2552	2526	2600	2540	206	770	1000	1850	5	1	20609402	536	-260.00	0.57	12	0.00	-10.00	4549.00	4490	20230821	-42.09	2490	20240419	4.42	3375	-22.96	20240219	2490	4.42	20240419	4490	-42.09	20230821	2490	4.42	20240419	3.39	N	037030	1000	206 억		197070	N	N	0	N	00	N
50	20240422	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-5	5	-0.19	131112825	50768	57.31	2600	2620	2560	3360	1810	2585	2582.59	0.98	0	-4271	2788	2686	2588	2486	2388	2637	2437	206	775	1000	1860	5	1	20609402	532	-258.00	0.57	12	0.25	-10.00	4549.00	4490	20230821	-42.54	2490	20240419	3.61	3375	-23.56	20240219	2490	3.61	20240419	4490	-42.54	20230821	2490	3.61	20240419	3.44	N	037030	1000	206 억		201745	N	N	0	N	00	N
51	20240422	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-5	5	-0.19	106552535	41214	46.53	2600	2620	2560	3360	1810	2585	2585.35	0.98	0	-5823	2788	2686	2588	2486	2388	2637	2437	206	775	1000	1860	5	1	20609402	532	-258.00	0.57	12	0.20	-10.00	4549.00	4490	20230821	-42.54	2490	20240419	3.61	3375	-23.56	20240219	2490	3.61	20240419	4490	-42.54	20230821	2490	3.61	20240419	3.44	N	037030	1000	206 억		201745	N	N	0	N	00	N
52	20240422	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-5	5	-0.19	93876390	36290	40.97	2600	2620	2560	3360	1810	2585	2586.84	0.98	0	-5589	2788	2686	2588	2486	2388	2637	2437	206	775	1000	1860	5	1	20609402	532	-258.00	0.57	12	0.18	-10.00	4549.00	4490	20230821	-42.54	2490	20240419	3.61	3375	-23.56	20240219	2490	3.61	20240419	4490	-42.54	20230821	2490	3.61	20240419	3.44	N	037030	1000	206 억		201745	N	N	0	N	00	N
53	20240422	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-5	5	-0.19	80033505	30912	34.90	2600	2620	2560	3360	1810	2585	2589.08	0.98	0	-5152	2788	2686	2588	2486	2388	2637	2437	206	775	1000	1860	5	1	20609402	532	-258.00	0.57	12	0.15	-10.00	4549.00	4490	20230821	-42.54	2490	20240419	3.61	3375	-23.56	20240219	2490	3.61	20240419	4490	-42.54	20230821	2490	3.61	20240419	3.44	N	037030	1000	206 억		201745	N	N	0	N	00	N
54	20240422	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-10	5	-0.39	67882605	26190	29.57	2600	2620	2560	3360	1810	2585	2591.93	0.98	0	-5072	2788	2686	2588	2486	2388	2637	2437	206	775	1000	1860	5	1	20609402	531	-257.50	0.57	12	0.13	-10.00	4549.00	4490	20230821	-42.65	2490	20240419	3.41	3375	-23.70	20240219	2490	3.41	20240419	4490	-42.65	20230821	2490	3.41	20240419	3.44	N	037030	1000	206 억		201745	N	N	0	N	00	N
55	20240422	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	5	2	0.19	41191055	15841	17.88	2600	2620	2585	3360	1810	2585	2600.28	0.98	0	-3099	2788	2686	2588	2486	2388	2637	2437	206	775	1000	1860	5	1	20609402	534	-259.00	0.57	12	0.08	-10.00	4549.00	4490	20230821	-42.32	2490	20240419	4.02	3375	-23.26	20240219	2490	4.02	20240419	4490	-42.32	20230821	2490	4.02	20240419	3.44	N	037030	1000	206 억		201745	N	N	0	N	00	N
56	20240422	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	20	2	0.77	32864570	12633	14.26	2600	2620	2585	3360	1810	2585	2601.49	0.98	0	-1222	2788	2686	2588	2486	2388	2637	2437	206	775	1000	1860	5	1	20609402	537	-260.50	0.57	12	0.06	-10.00	4549.00	4490	20230821	-41.98	2490	20240419	4.62	3375	-22.81	20240219	2490	4.62	20240419	4490	-41.98	20230821	2490	4.62	20240419	3.44	N	037030	1000	206 억		201745	N	N	0	N	00	N
57	20240422	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	25	2	0.97	753785	290	0.33	2600	2610	2585	3360	1810	2585	2599.26	0.98	0	-11	2788	2686	2588	2486	2388	2637	2437	206	775	1000	1860	5	1	20609402	538	-261.00	0.57	12	0.00	-10.00	4549.00	4490	20230821	-41.87	2490	20240419	4.82	3375	-22.67	20240219	2490	4.82	20240419	4490	-41.87	20230821	2490	4.82	20240419	3.44	N	037030	1000	206 억		201745	N	N	0	N	00	N
58	20240419	160420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2585	-95	5	-3.54	230078500	88571	129.90	2680	2690	2490	3480	1880	2680	2597.75	0.97	0	2430	2753	2716	2658	2621	2563	2735	2640	206	800	1000	1920	5	1	20609402	533	-258.50	0.57	12	0.43	-10.00	4549.00	4550	20230413	-43.19	2490	20240419	3.82	3375	-23.41	20240219	2490	3.82	20240419	4490	-42.43	20230821	2490	3.82	20240419	3.45	N	037030	1000	206 억		199583	N	N	0	N	00	N
59	20240419	150423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2600	-80	5	-2.99	216451045	83305	122.17	2680	2690	2490	3480	1880	2680	2598.30	0.97	0	4540	2753	2716	2658	2621	2563	2735	2640	206	800	1000	1920	5	1	20609402	536	-260.00	0.57	12	0.40	-10.00	4549.00	4550	20230413	-42.86	2490	20240419	4.42	3375	-22.96	20240219	2490	4.42	20240419	4490	-42.09	20230821	2490	4.42	20240419	3.45	N	037030	1000	206 억		199583	N	N	0	N	00	N
60	20240419	140419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2605	-75	5	-2.80	209969055	80804	118.51	2680	2690	2490	3480	1880	2680	2598.50	0.97	0	5121	2753	2716	2658	2621	2563	2735	2640	206	800	1000	1920	5	1	20609402	537	-260.50	0.57	12	0.39	-10.00	4549.00	4550	20230413	-42.75	2490	20240419	4.62	3375	-22.81	20240219	2490	4.62	20240419	4490	-41.98	20230821	2490	4.62	20240419	3.45	N	037030	1000	206 억		199583	N	N	0	N	00	N
61	20240419	130421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2600	-80	5	-2.99	203243095	78212	114.70	2680	2690	2490	3480	1880	2680	2598.62	0.97	0	6668	2753	2716	2658	2621	2563	2735	2640	206	800	1000	1920	5	1	20609402	536	-260.00	0.57	12	0.38	-10.00	4549.00	4550	20230413	-42.86	2490	20240419	4.42	3375	-22.96	20240219	2490	4.42	20240419	4490	-42.09	20230821	2490	4.42	20240419	3.45	N	037030	1000	206 억		199583	N	N	0	N	00	N
62	20240419	120419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2555	-125	5	-4.66	188415705	72451	106.25	2680	2690	2490	3480	1880	2680	2600.59	0.97	0	8182	2753	2716	2658	2621	2563	2735	2640	206	800	1000	1920	5	1	20609402	527	-255.50	0.56	12	0.35	-10.00	4549.00	4550	20230413	-43.85	2490	20240419	2.61	3375	-24.30	20240219	2490	2.61	20240419	4490	-43.10	20230821	2490	2.61	20240419	3.45	N	037030	1000	206 억		199583	N	N	0	N	00	N
63	20240419	110423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2575	-105	5	-3.92	141164090	53820	78.93	2680	2690	2565	3480	1880	2680	2622.89	0.97	0	7881	2753	2716	2658	2621	2563	2735	2640	206	800	1000	1920	5	1	20609402	531	-257.50	0.57	12	0.26	-10.00	4549.00	4550	20230413	-43.41	2565	20240419	0.39	3375	-23.70	20240219	2565	0.39	20240419	4490	-42.65	20230821	2565	0.39	20240419	3.45	N	037030	1000	206 억		199583	N	N	0	N	00	N
64	20240419	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-20	5	-0.75	61275180	23143	33.94	2680	2690	2620	3480	1880	2680	2647.68	0.97	0	12353	2753	2716	2658	2621	2563	2735	2640	206	800	1000	1920	5	1	20609402	548	-266.00	0.58	12	0.11	-10.00	4549.00	4550	20230413	-41.54	2600	20240417	2.31	3375	-21.19	20240219	2600	2.31	20240417	4490	-40.76	20230821	2600	2.31	20240417	3.45	N	037030	1000	206 억		199583	N	N	0	N	00	N
65	20240419	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	0	3	0.00	5116120	1909	2.80	2680	2680	2680	3480	1880	2680	2680.00	0.97	0	470	2753	2716	2658	2621	2563	2735	2640	206	800	1000	1920	5	1	20609402	552	-268.00	0.59	12	0.01	-10.00	4549.00	4550	20230413	-41.10	2600	20240417	3.08	3375	-20.59	20240219	2600	3.08	20240417	4490	-40.31	20230821	2600	3.08	20240417	3.45	N	037030	1000	206 억		199583	N	N	0	N	00	N
66	20240418	160418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2680	55	2	2.10	181254030	68164	144.97	2600	2695	2600	3410	1840	2625	2659.08	0.85	0	24556	2721	2672	2636	2587	2551	2655	2570	206	785	1000	1890	5	1	20609402	552	-268.00	0.59	12	0.33	-10.00	4549.00	4550	20230413	-41.10	2600	20240418	3.08	3375	-20.59	20240219	2600	3.08	20240418	4490	-40.31	20230821	2600	3.08	20240418	3.47	N	037030	1000	206 억		175027	N	N	0	N	00	N
67	20240418	150419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2680	55	2	2.10	174823255	65763	139.86	2600	2695	2600	3410	1840	2625	2658.38	0.85	0	24257	2721	2672	2636	2587	2551	2655	2570	206	785	1000	1890	5	1	20609402	552	-268.00	0.59	12	0.32	-10.00	4549.00	4550	20230413	-41.10	2600	20240418	3.08	3375	-20.59	20240219	2600	3.08	20240418	4490	-40.31	20230821	2600	3.08	20240418	3.47	N	037030	1000	206 억		175027	N	N	0	N	00	N
68	20240418	140420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2680	55	2	2.10	160535165	60426	128.51	2600	2695	2600	3410	1840	2625	2656.72	0.85	0	23920	2721	2672	2636	2587	2551	2655	2570	206	785	1000	1890	5	1	20609402	552	-268.00	0.59	12	0.29	-10.00	4549.00	4550	20230413	-41.10	2600	20240418	3.08	3375	-20.59	20240219	2600	3.08	20240418	4490	-40.31	20230821	2600	3.08	20240418	3.47	N	037030	1000	206 억		175027	N	N	0	N	00	N
69	20240418	130419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2675	50	2	1.90	125475445	47366	100.73	2600	2685	2600	3410	1840	2625	2649.06	0.85	0	21152	2721	2672	2636	2587	2551	2655	2570	206	785	1000	1890	5	1	20609402	551	-267.50	0.59	12	0.23	-10.00	4549.00	4550	20230413	-41.21	2600	20240418	2.88	3375	-20.74	20240219	2600	2.88	20240418	4490	-40.42	20230821	2600	2.88	20240418	3.47	N	037030	1000	206 억		175027	N	N	0	N	00	N
70	20240418	120419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2675	50	2	1.90	121573800	45905	97.63	2600	2685	2600	3410	1840	2625	2648.38	0.85	0	21152	2721	2672	2636	2587	2551	2655	2570	206	785	1000	1890	5	1	20609402	551	-267.50	0.59	12	0.22	-10.00	4549.00	4550	20230413	-41.21	2600	20240418	2.88	3375	-20.74	20240219	2600	2.88	20240418	4490	-40.42	20230821	2600	2.88	20240418	3.47	N	037030	1000	206 억		175027	N	N	0	N	00	N
71	20240418	110419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2655	30	2	1.14	78831355	29917	63.62	2600	2670	2600	3410	1840	2625	2635.00	0.85	0	16805	2721	2672	2636	2587	2551	2655	2570	206	785	1000	1890	5	1	20609402	547	-265.50	0.58	12	0.15	-10.00	4549.00	4550	20230413	-41.65	2600	20240418	2.12	3375	-21.33	20240219	2600	2.12	20240418	4490	-40.87	20230821	2600	2.12	20240418	3.47	N	037030	1000	206 억		175027	N	N	0	N	00	N
72	20240418	100420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2645	20	2	0.76	64158005	24385	51.86	2600	2655	2600	3410	1840	2625	2631.04	0.85	0	14212	2721	2672	2636	2587	2551	2655	2570	206	785	1000	1890	5	1	20609402	545	-264.50	0.58	12	0.12	-10.00	4549.00	4550	20230413	-41.87	2600	20240418	1.73	3375	-21.63	20240219	2600	1.73	20240418	4490	-41.09	20230821	2600	1.73	20240418	3.47	N	037030	1000	206 억		175027	N	N	0	N	00	N
73	20240418	090419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2625	0	3	0.00	18556475	7132	15.17	2600	2625	2600	3410	1840	2625	2601.86	0.85	0	204	2721	2672	2636	2587	2551	2655	2570	206	785	1000	1890	5	1	20609402	541	-262.50	0.58	12	0.03	-10.00	4549.00	4550	20230413	-42.31	2600	20240418	0.96	3375	-22.22	20240219	2600	0.96	20240418	4490	-41.54	20230821	2600	0.96	20240418	3.47	N	037030	1000	206 억		175027	N	N	0	N	00	N
74	20240417	160413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2625	-20	5	-0.76	123488235	46820	50.85	2650	2685	2600	3435	1855	2645	2637.52	0.87	0	-3965	2791	2717	2671	2597	2551	2695	2575	206	790	1000	1900	5	1	20609402	541	-262.50	0.58	12	0.23	-10.00	4549.00	4550	20230413	-42.31	2600	20240417	0.96	3375	-22.22	20240219	2600	0.96	20240417	4490	-41.54	20230821	2600	0.96	20240417	3.51	N	037030	1000	206 억		178984	N	N	0	N	00	N
75	20240417	150422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2620	-25	5	-0.95	107066710	40531	44.02	2650	2685	2620	3435	1855	2645	2641.60	0.87	0	-3965	2791	2717	2671	2597	2551	2695	2575	206	790	1000	1900	5	1	20609402	540	-262.00	0.58	12	0.20	-10.00	4549.00	4550	20230413	-42.42	2620	20240417	0.00	3375	-22.37	20240219	2620	0.00	20240417	4490	-41.65	20230821	2620	0.00	20240417	3.51	N	037030	1000	206 억		178984	N	N	0	N	00	N
76	20240417	140418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2645	0	3	0.00	77171750	29162	31.67	2650	2685	2620	3435	1855	2645	2646.31	0.87	0	-1404	2791	2717	2671	2597	2551	2695	2575	206	790	1000	1900	5	1	20609402	545	-264.50	0.58	12	0.14	-10.00	4549.00	4550	20230413	-41.87	2620	20240417	0.95	3375	-21.63	20240219	2620	0.95	20240417	4490	-41.09	20230821	2620	0.95	20240417	3.51	N	037030	1000	206 억		178984	N	N	0	N	00	N
77	20240417	130420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2630	-15	5	-0.57	68946265	26047	28.29	2650	2685	2620	3435	1855	2645	2646.99	0.87	0	-940	2791	2717	2671	2597	2551	2695	2575	206	790	1000	1900	5	1	20609402	542	-263.00	0.58	12	0.13	-10.00	4549.00	4550	20230413	-42.20	2620	20240417	0.38	3375	-22.07	20240219	2620	0.38	20240417	4490	-41.43	20230821	2620	0.38	20240417	3.51	N	037030	1000	206 억		178984	N	N	0	N	00	N
78	20240417	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	5	2	0.19	58629885	22118	24.02	2650	2685	2630	3435	1855	2645	2650.78	0.87	0	-1626	2791	2717	2671	2597	2551	2695	2575	206	790	1000	1900	5	1	20609402	546	-265.00	0.58	12	0.11	-10.00	4549.00	4550	20230413	-41.76	2625	20240416	0.95	3375	-21.48	20240219	2625	0.95	20240416	4490	-40.98	20230821	2625	0.95	20240416	3.51	N	037030	1000	206 억		178984	N	N	0	N	00	N
79	20240417	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-5	5	-0.19	40884570	15397	16.72	2650	2685	2640	3435	1855	2645	2655.36	0.87	0	-1490	2791	2717	2671	2597	2551	2695	2575	206	790	1000	1900	5	1	20609402	544	-264.00	0.58	12	0.07	-10.00	4549.00	4550	20230413	-41.98	2625	20240416	0.57	3375	-21.78	20240219	2625	0.57	20240416	4490	-41.20	20230821	2625	0.57	20240416	3.51	N	037030	1000	206 억		178984	N	N	0	N	00	N
80	20240417	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	25	2	0.95	30572385	11506	12.50	2650	2685	2645	3435	1855	2645	2657.08	0.87	0	-953	2791	2717	2671	2597	2551	2695	2575	206	790	1000	1900	5	1	20609402	550	-267.00	0.59	12	0.06	-10.00	4549.00	4550	20230413	-41.32	2625	20240416	1.71	3375	-20.89	20240219	2625	1.71	20240416	4490	-40.53	20230821	2625	1.71	20240416	3.51	N	037030	1000	206 억		178984	N	N	0	N	00	N
81	20240417	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	40	2	1.51	13222955	4970	5.40	2650	2685	2650	3435	1855	2645	2660.55	0.87	0	-1865	2791	2717	2671	2597	2551	2695	2575	206	790	1000	1900	5	1	20609402	553	-268.50	0.59	12	0.02	-10.00	4549.00	4550	20230413	-40.99	2625	20240416	2.29	3375	-20.44	20240219	2625	2.29	20240416	4490	-40.20	20230821	2625	2.29	20240416	3.51	N	037030	1000	206 억		178984	N	N	0	N	00	N
82	20240416	160420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2645	-100	5	-3.64	245188065	92042	182.03	2730	2745	2625	3565	1925	2745	2663.88	0.97	0	-20252	2771	2757	2736	2722	2701	2762	2727	206	820	1000	1970	5	1	20609402	545	-264.50	0.58	12	0.45	-10.00	4549.00	4550	20230413	-41.87	2625	20240416	0.76	3375	-21.63	20240219	2625	0.76	20240416	4490	-41.09	20230821	2625	0.76	20240416	3.57	N	037030	1000	206 억		199257	N	N	0	N	00	N
83	20240416	150417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2645	-100	5	-3.64	230174315	86366	170.81	2730	2745	2625	3565	1925	2745	2665.10	0.97	0	-19648	2771	2757	2736	2722	2701	2762	2727	206	820	1000	1970	5	1	20609402	545	-264.50	0.58	12	0.42	-10.00	4549.00	4550	20230413	-41.87	2625	20240416	0.76	3375	-21.63	20240219	2625	0.76	20240416	4490	-41.09	20230821	2625	0.76	20240416	3.57	N	037030	1000	206 억		199257	N	N	0	N	00	N
84	20240416	140417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2635	-110	5	-4.01	213091330	79893	158.00	2730	2745	2625	3565	1925	2745	2667.21	0.97	0	-17477	2771	2757	2736	2722	2701	2762	2727	206	820	1000	1970	5	1	20609402	543	-263.50	0.58	12	0.39	-10.00	4549.00	4550	20230413	-42.09	2625	20240416	0.38	3375	-21.93	20240219	2625	0.38	20240416	4490	-41.31	20230821	2625	0.38	20240416	3.57	N	037030	1000	206 억		199257	N	N	0	N	00	N
85	20240416	130418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2650	-95	5	-3.46	198350040	74294	146.93	2730	2745	2625	3565	1925	2745	2669.80	0.97	0	-17080	2771	2757	2736	2722	2701	2762	2727	206	820	1000	1970	5	1	20609402	546	-265.00	0.58	12	0.36	-10.00	4549.00	4550	20230413	-41.76	2625	20240416	0.95	3375	-21.48	20240219	2625	0.95	20240416	4490	-40.98	20230821	2625	0.95	20240416	3.57	N	037030	1000	206 억		199257	N	N	0	N	00	N
86	20240416	120420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2650	-95	5	-3.46	154347105	57621	113.96	2730	2745	2640	3565	1925	2745	2678.66	0.97	0	-17006	2771	2757	2736	2722	2701	2762	2727	206	820	1000	1970	5	1	20609402	546	-265.00	0.58	12	0.28	-10.00	4549.00	4550	20230413	-41.76	2640	20240416	0.38	3375	-21.48	20240219	2640	0.38	20240416	4490	-40.98	20230821	2640	0.38	20240416	3.57	N	037030	1000	206 억		199257	N	N	0	N	00	N
87	20240416	110418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2675	-70	5	-2.55	81120625	30078	59.49	2730	2745	2670	3565	1925	2745	2697.01	0.97	0	-10383	2771	2757	2736	2722	2701	2762	2727	206	820	1000	1970	5	1	20609402	551	-267.50	0.59	12	0.15	-10.00	4549.00	4550	20230413	-41.21	2670	20240416	0.19	3375	-20.74	20240219	2670	0.19	20240416	4490	-40.42	20230821	2670	0.19	20240416	3.57	N	037030	1000	206 억		199257	N	N	0	N	00	N
88	20240416	100413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2710	-35	5	-1.28	23962640	8820	17.44	2730	2745	2705	3565	1925	2745	2716.85	0.97	0	-4249	2771	2757	2736	2722	2701	2762	2727	206	820	1000	1970	5	1	20609402	559	-271.00	0.60	12	0.04	-10.00	4549.00	4550	20230413	-40.44	2705	20240416	0.18	3375	-19.70	20240219	2705	0.18	20240416	4490	-39.64	20230821	2705	0.18	20240416	3.57	N	037030	1000	206 억		199257	N	N	0	N	00	N
89	20240416	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	0	3	0.00	475050	174	0.34	2730	2745	2730	3565	1925	2745	2730.09	0.97	0	-169	2771	2757	2736	2722	2701	2762	2727	206	820	1000	1970	5	1	20609402	566	-274.50	0.60	12	0.00	-10.00	4549.00	4550	20230413	-39.67	2715	20240415	1.10	3375	-18.67	20240219	2715	1.10	20240415	4490	-38.86	20230821	2715	1.10	20240415	3.57	N	037030	1000	206 억		199257	N	N	0	N	00	N
90	20240415	160412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2745	-35	5	-1.26	136842950	50177	206.87	2745	2750	2715	3610	1950	2780	2727.20	0.98	0	-3726	2823	2801	2768	2746	2713	2812	2757	206	830	1000	2000	5	1	20609402	566	-274.50	0.60	12	0.24	-10.00	4549.00	4550	20230413	-39.67	2715	20240415	1.10	3375	-18.67	20240219	2715	1.10	20240415	4490	-38.86	20230821	2715	1.10	20240415	3.60	N	037030	1000	206 억		202983	N	N	0	N	00	N
91	20240415	150416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2730	-50	5	-1.80	121493955	44579	183.79	2745	2745	2715	3610	1950	2780	2725.36	0.98	0	-2940	2823	2801	2768	2746	2713	2812	2757	206	830	1000	2000	5	1	20609402	563	-273.00	0.60	12	0.22	-10.00	4549.00	4550	20230413	-40.00	2715	20240415	0.55	3375	-19.11	20240219	2715	0.55	20240415	4490	-39.20	20230821	2715	0.55	20240415	3.60	N	037030	1000	206 억		202983	N	N	0	N	00	N
92	20240415	140410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2725	-55	5	-1.98	93848995	34423	141.92	2745	2745	2715	3610	1950	2780	2726.35	0.98	0	-3901	2823	2801	2768	2746	2713	2812	2757	206	830	1000	2000	5	1	20609402	562	-272.50	0.60	12	0.17	-10.00	4549.00	4550	20230413	-40.11	2715	20240415	0.37	3375	-19.26	20240219	2715	0.37	20240415	4490	-39.31	20230821	2715	0.37	20240415	3.60	N	037030	1000	206 억		202983	N	N	0	N	00	N
93	20240415	130409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2735	-45	5	-1.62	82361475	30209	124.55	2745	2745	2715	3610	1950	2780	2726.39	0.98	0	-4170	2823	2801	2768	2746	2713	2812	2757	206	830	1000	2000	5	1	20609402	564	-273.50	0.60	12	0.15	-10.00	4549.00	4550	20230413	-39.89	2715	20240415	0.74	3375	-18.96	20240219	2715	0.74	20240415	4490	-39.09	20230821	2715	0.74	20240415	3.60	N	037030	1000	206 억		202983	N	N	0	N	00	N
94	20240415	120414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2720	-60	5	-2.16	75471475	27680	114.12	2745	2745	2715	3610	1950	2780	2726.57	0.98	0	-2982	2823	2801	2768	2746	2713	2812	2757	206	830	1000	2000	5	1	20609402	561	-272.00	0.60	12	0.13	-10.00	4549.00	4550	20230413	-40.22	2715	20240415	0.18	3375	-19.41	20240219	2715	0.18	20240415	4490	-39.42	20230821	2715	0.18	20240415	3.60	N	037030	1000	206 억		202983	N	N	0	N	00	N
95	20240415	110413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2725	-55	5	-1.98	66133205	24251	99.98	2745	2745	2715	3610	1950	2780	2727.03	0.98	0	-3250	2823	2801	2768	2746	2713	2812	2757	206	830	1000	2000	5	1	20609402	562	-272.50	0.60	12	0.12	-10.00	4549.00	4550	20230413	-40.11	2715	20240415	0.37	3375	-19.26	20240219	2715	0.37	20240415	4490	-39.31	20230821	2715	0.37	20240415	3.60	N	037030	1000	206 억		202983	N	N	0	N	00	N
96	20240415	100413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2735	-45	5	-1.62	44681785	16391	67.58	2745	2745	2720	3610	1950	2780	2726.00	0.98	0	1636	2823	2801	2768	2746	2713	2812	2757	206	830	1000	2000	5	1	20609402	564	-273.50	0.60	12	0.08	-10.00	4549.00	4550	20230413	-39.89	2720	20240415	0.55	3375	-18.96	20240219	2720	0.55	20240415	4490	-39.09	20230821	2720	0.55	20240415	3.60	N	037030	1000	206 억		202983	N	N	0	N	00	N
97	20240415	090414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2720	-60	5	-2.16	7386970	2696	11.12	2745	2745	2720	3610	1950	2780	2739.97	0.98	0	-211	2823	2801	2768	2746	2713	2812	2757	206	830	1000	2000	5	1	20609402	561	-272.00	0.60	12	0.01	-10.00	4549.00	4550	20230413	-40.22	2720	20240415	0.00	3375	-19.41	20240219	2720	0.00	20240415	4490	-39.42	20230821	2720	0.00	20240415	3.60	N	037030	1000	206 억		202983	N	N	0	N	00	N
98	20240412	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	30	2	1.09	65994270	23881	69.79	2735	2790	2735	3575	1925	2750	2763.46	1.00	0	-2713	2786	2767	2746	2727	2706	2757	2717	206	825	1000	1980	5	1	20609402	573	-278.00	0.61	12	0.12	-10.00	4549.00	4550	20230413	-38.90	2725	20240411	2.02	3375	-17.63	20240219	2725	2.02	20240411	4550	-38.90	20230413	2725	2.02	20240411	3.63	N	037030	1000	206 억		205715	N	N	0	N	00	N
99	20240412	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	30	2	1.09	60107625	21763	63.60	2735	2790	2735	3575	1925	2750	2761.92	1.00	0	-2411	2786	2767	2746	2727	2706	2757	2717	206	825	1000	1980	5	1	20609402	573	-278.00	0.61	12	0.11	-10.00	4549.00	4550	20230413	-38.90	2725	20240411	2.02	3375	-17.63	20240219	2725	2.02	20240411	4550	-38.90	20230413	2725	2.02	20240411	3.63	N	037030	1000	206 억		205715	N	N	0	N	00	N
100	20240412	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	30	2	1.09	53587510	19417	56.75	2735	2790	2735	3575	1925	2750	2759.82	1.00	0	-1800	2786	2767	2746	2727	2706	2757	2717	206	825	1000	1980	5	1	20609402	573	-278.00	0.61	12	0.09	-10.00	4549.00	4550	20230413	-38.90	2725	20240411	2.02	3375	-17.63	20240219	2725	2.02	20240411	4550	-38.90	20230413	2725	2.02	20240411	3.63	N	037030	1000	206 억		205715	N	N	0	N	00	N
101	20240412	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	20	2	0.73	43707540	15855	46.34	2735	2780	2735	3575	1925	2750	2756.70	1.00	0	-2091	2786	2767	2746	2727	2706	2757	2717	206	825	1000	1980	5	1	20609402	571	-277.00	0.61	12	0.08	-10.00	4549.00	4550	20230413	-39.12	2725	20240411	1.65	3375	-17.93	20240219	2725	1.65	20240411	4550	-39.12	20230413	2725	1.65	20240411	3.63	N	037030	1000	206 억		205715	N	N	0	N	00	N
102	20240412	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	20	2	0.73	32529375	11813	34.52	2735	2780	2735	3575	1925	2750	2753.69	1.00	0	-1478	2786	2767	2746	2727	2706	2757	2717	206	825	1000	1980	5	1	20609402	571	-277.00	0.61	12	0.06	-10.00	4549.00	4550	20230413	-39.12	2725	20240411	1.65	3375	-17.93	20240219	2725	1.65	20240411	4550	-39.12	20230413	2725	1.65	20240411	3.63	N	037030	1000	206 억		205715	N	N	0	N	00	N
103	20240412	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	5	2	0.18	20428905	7431	21.72	2735	2780	2735	3575	1925	2750	2749.15	1.00	0	109	2786	2767	2746	2727	2706	2757	2717	206	825	1000	1980	5	1	20609402	568	-275.50	0.61	12	0.04	-10.00	4549.00	4550	20230413	-39.45	2725	20240411	1.10	3375	-18.37	20240219	2725	1.10	20240411	4550	-39.45	20230413	2725	1.10	20240411	3.63	N	037030	1000	206 억		205715	N	N	0	N	00	N
104	20240412	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	25	2	0.91	17970255	6541	19.12	2735	2780	2735	3575	1925	2750	2747.33	1.00	0	109	2786	2767	2746	2727	2706	2757	2717	206	825	1000	1980	5	1	20609402	572	-277.50	0.61	12	0.03	-10.00	4549.00	4550	20230413	-39.01	2725	20240411	1.83	3375	-17.78	20240219	2725	1.83	20240411	4550	-39.01	20230413	2725	1.83	20240411	3.63	N	037030	1000	206 억		205715	N	N	0	N	00	N
105	20240412	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	0	3	0.00	9064960	3313	9.68	2735	2755	2735	3575	1925	2750	2736.18	1.00	0	350	2786	2767	2746	2727	2706	2757	2717	206	825	1000	1980	5	1	20609402	567	-275.00	0.60	12	0.02	-10.00	4549.00	4550	20230413	-39.56	2725	20240411	0.92	3375	-18.52	20240219	2725	0.92	20240411	4550	-39.56	20230413	2725	0.92	20240411	3.63	N	037030	1000	206 억		205715	N	N	0	N	00	N
106	20240411	160407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2750	-10	5	-0.36	91039650	33169	90.78	2760	2765	2725	3585	1935	2760	2744.69	1.02	0	-3758	2810	2785	2760	2735	2710	2797	2747	206	825	1000	1980	5	1	20609402	567	-275.00	0.60	12	0.16	-10.00	4549.00	4550	20230413	-39.56	2725	20240411	0.92	3375	-18.52	20240219	2725	0.92	20240411	4550	-39.56	20230413	2725	0.92	20240411	3.63	N	037030	1000	206 억		209475	N	N	0	N	00	N
107	20240411	150413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2755	-5	5	-0.18	77478910	28225	77.25	2760	2765	2725	3585	1935	2760	2745.05	1.02	0	-3221	2810	2785	2760	2735	2710	2797	2747	206	825	1000	1980	5	1	20609402	568	-275.50	0.61	12	0.14	-10.00	4549.00	4550	20230413	-39.45	2725	20240411	1.10	3375	-18.37	20240219	2725	1.10	20240411	4550	-39.45	20230413	2725	1.10	20240411	3.63	N	037030	1000	206 억		209475	N	N	0	N	00	N
108	20240411	140412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2740	-20	5	-0.72	59359655	21612	59.15	2760	2765	2725	3585	1935	2760	2746.61	1.02	0	-4852	2810	2785	2760	2735	2710	2797	2747	206	825	1000	1980	5	1	20609402	565	-274.00	0.60	12	0.10	-10.00	4549.00	4550	20230413	-39.78	2725	20240411	0.55	3375	-18.81	20240219	2725	0.55	20240411	4550	-39.78	20230413	2725	0.55	20240411	3.63	N	037030	1000	206 억		209475	N	N	0	N	00	N
109	20240411	130404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2745	-15	5	-0.54	50803855	18496	50.62	2760	2765	2725	3585	1935	2760	2746.75	1.02	0	-4852	2810	2785	2760	2735	2710	2797	2747	206	825	1000	1980	5	1	20609402	566	-274.50	0.60	12	0.09	-10.00	4549.00	4550	20230413	-39.67	2725	20240411	0.73	3375	-18.67	20240219	2725	0.73	20240411	4550	-39.67	20230413	2725	0.73	20240411	3.63	N	037030	1000	206 억		209475	N	N	0	N	00	N
110	20240411	120409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2760	0	3	0.00	34223455	12466	34.12	2760	2765	2725	3585	1935	2760	2745.34	1.02	0	-4349	2810	2785	2760	2735	2710	2797	2747	206	825	1000	1980	5	1	20609402	569	-276.00	0.61	12	0.06	-10.00	4549.00	4550	20230413	-39.34	2725	20240411	1.28	3375	-18.22	20240219	2725	1.28	20240411	4550	-39.34	20230413	2725	1.28	20240411	3.63	N	037030	1000	206 억		209475	N	N	0	N	00	N
111	20240411	110406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2750	-10	5	-0.36	30208190	11009	30.13	2760	2765	2725	3585	1935	2760	2743.95	1.02	0	-3278	2810	2785	2760	2735	2710	2797	2747	206	825	1000	1980	5	1	20609402	567	-275.00	0.60	12	0.05	-10.00	4549.00	4550	20230413	-39.56	2725	20240411	0.92	3375	-18.52	20240219	2725	0.92	20240411	4550	-39.56	20230413	2725	0.92	20240411	3.63	N	037030	1000	206 억		209475	N	N	0	N	00	N
112	20240411	100410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2745	-15	5	-0.54	24982105	9108	24.93	2760	2765	2725	3585	1935	2760	2742.87	1.02	0	-3583	2810	2785	2760	2735	2710	2797	2747	206	825	1000	1980	5	1	20609402	566	-274.50	0.60	12	0.04	-10.00	4549.00	4550	20230413	-39.67	2725	20240411	0.73	3375	-18.67	20240219	2725	0.73	20240411	4550	-39.67	20230413	2725	0.73	20240411	3.63	N	037030	1000	206 억		209475	N	N	0	N	00	N
113	20240411	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-5	5	-0.18	6433065	2332	6.38	2760	2765	2740	3585	1935	2760	2758.60	1.02	0	-626	2810	2785	2760	2735	2710	2797	2747	206	825	1000	1980	5	1	20609402	568	-275.50	0.61	12	0.01	-10.00	4549.00	4550	20230413	-39.45	2730	20240405	0.92	3375	-18.37	20240219	2730	0.92	20240405	4550	-39.45	20230413	2730	0.92	20240405	3.63	N	037030	1000	206 억		209475	N	N	0	N	00	N
114	20240409	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	10	2	0.36	100560905	36521	45.12	2735	2785	2735	3575	1925	2750	2753.51	1.02	0	-1128	2853	2801	2773	2721	2693	2787	2707	206	825	1000	1980	5	1	20609402	569	-276.00	0.61	12	0.18	-10.00	4549.00	4550	20230413	-39.34	2730	20240405	1.10	3375	-18.22	20240219	2730	1.10	20240405	4550	-39.34	20230413	2730	1.10	20240405	3.65	N	037030	1000	206 억		210520	N	N	0	N	00	N
115	20240409	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	5	2	0.18	85721500	31127	38.46	2735	2785	2735	3575	1925	2750	2753.93	1.02	0	-1812	2853	2801	2773	2721	2693	2787	2707	206	825	1000	1980	5	1	20609402	568	-275.50	0.61	12	0.15	-10.00	4549.00	4550	20230413	-39.45	2730	20240405	0.92	3375	-18.37	20240219	2730	0.92	20240405	4550	-39.45	20230413	2730	0.92	20240405	3.65	N	037030	1000	206 억		210520	N	N	0	N	00	N
116	20240409	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	20	2	0.73	76014510	27608	34.11	2735	2785	2735	3575	1925	2750	2753.35	1.02	0	-993	2853	2801	2773	2721	2693	2787	2707	206	825	1000	1980	5	1	20609402	571	-277.00	0.61	12	0.13	-10.00	4549.00	4550	20230413	-39.12	2730	20240405	1.47	3375	-17.93	20240219	2730	1.47	20240405	4550	-39.12	20230413	2730	1.47	20240405	3.65	N	037030	1000	206 억		210520	N	N	0	N	00	N
117	20240409	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	10	2	0.36	54522955	19807	24.47	2735	2785	2735	3575	1925	2750	2752.71	1.02	0	-766	2853	2801	2773	2721	2693	2787	2707	206	825	1000	1980	5	1	20609402	569	-276.00	0.61	12	0.10	-10.00	4549.00	4550	20230413	-39.34	2730	20240405	1.10	3375	-18.22	20240219	2730	1.10	20240405	4550	-39.34	20230413	2730	1.10	20240405	3.65	N	037030	1000	206 억		210520	N	N	0	N	00	N
118	20240409	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	0	3	0.00	44804815	16270	20.10	2735	2785	2735	3575	1925	2750	2753.83	1.02	0	-233	2853	2801	2773	2721	2693	2787	2707	206	825	1000	1980	5	1	20609402	567	-275.00	0.60	12	0.08	-10.00	4549.00	4550	20230413	-39.56	2730	20240405	0.73	3375	-18.52	20240219	2730	0.73	20240405	4550	-39.56	20230413	2730	0.73	20240405	3.65	N	037030	1000	206 억		210520	N	N	0	N	00	N
119	20240409	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	10	2	0.36	37446765	13597	16.80	2735	2785	2735	3575	1925	2750	2754.05	1.02	0	-233	2853	2801	2773	2721	2693	2787	2707	206	825	1000	1980	5	1	20609402	569	-276.00	0.61	12	0.07	-10.00	4549.00	4550	20230413	-39.34	2730	20240405	1.10	3375	-18.22	20240219	2730	1.10	20240405	4550	-39.34	20230413	2730	1.10	20240405	3.65	N	037030	1000	206 억		210520	N	N	0	N	00	N
120	20240409	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	20	2	0.73	27543310	10000	12.35	2735	2785	2735	3575	1925	2750	2754.33	1.02	0	807	2853	2801	2773	2721	2693	2787	2707	206	825	1000	1980	5	1	20609402	571	-277.00	0.61	12	0.05	-10.00	4549.00	4550	20230413	-39.12	2730	20240405	1.47	3375	-17.93	20240219	2730	1.47	20240405	4550	-39.12	20230413	2730	1.47	20240405	3.65	N	037030	1000	206 억		210520	N	N	0	N	00	N
121	20240409	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	10	2	0.36	7413120	2702	3.34	2735	2785	2735	3575	1925	2750	2743.57	1.02	0	1173	2853	2801	2773	2721	2693	2787	2707	206	825	1000	1980	5	1	20609402	569	-276.00	0.61	12	0.01	-10.00	4549.00	4550	20230413	-39.34	2730	20240405	1.10	3375	-18.22	20240219	2730	1.10	20240405	4550	-39.34	20230413	2730	1.10	20240405	3.65	N	037030	1000	206 억		210520	N	N	0	N	00	N
122	20240408	160359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-55	5	-1.96	218117935	78968	97.98	2825	2825	2745	3645	1965	2805	2762.11	1.07	0	-10517	2921	2862	2796	2737	2671	2830	2705	206	840	1000	2010	5	1	20609402	567	-275.00	0.60	12	0.38	-10.00	4549.00	4550	20230413	-39.56	2730	20240405	0.73	3375	-18.52	20240219	2730	0.73	20240405	4550	-39.56	20230413	2730	0.73	20240405	3.66	N	037030	1000	206 억		221037	N	N	0	N	00	N
123	20240408	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-30	5	-1.07	202058250	73138	90.75	2825	2825	2745	3645	1965	2805	2762.70	1.07	0	-9815	2921	2862	2796	2737	2671	2830	2705	206	840	1000	2010	5	1	20609402	572	-277.50	0.61	12	0.35	-10.00	4549.00	4550	20230413	-39.01	2730	20240405	1.65	3375	-17.78	20240219	2730	1.65	20240405	4550	-39.01	20230413	2730	1.65	20240405	3.66	N	037030	1000	206 억		221037	N	N	0	N	00	N
124	20240408	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-45	5	-1.60	166718350	60328	74.85	2825	2825	2745	3645	1965	2805	2763.53	1.07	0	-9059	2921	2862	2796	2737	2671	2830	2705	206	840	1000	2010	5	1	20609402	569	-276.00	0.61	12	0.29	-10.00	4549.00	4550	20230413	-39.34	2730	20240405	1.10	3375	-18.22	20240219	2730	1.10	20240405	4550	-39.34	20230413	2730	1.10	20240405	3.66	N	037030	1000	206 억		221037	N	N	0	N	00	N
125	20240408	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-35	5	-1.25	151158920	54689	67.86	2825	2825	2745	3645	1965	2805	2763.97	1.07	0	-8501	2921	2862	2796	2737	2671	2830	2705	206	840	1000	2010	5	1	20609402	571	-277.00	0.61	12	0.27	-10.00	4549.00	4550	20230413	-39.12	2730	20240405	1.47	3375	-17.93	20240219	2730	1.47	20240405	4550	-39.12	20230413	2730	1.47	20240405	3.66	N	037030	1000	206 억		221037	N	N	0	N	00	N
126	20240408	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-45	5	-1.60	124092430	44860	55.66	2825	2825	2745	3645	1965	2805	2766.22	1.07	0	-9474	2921	2862	2796	2737	2671	2830	2705	206	840	1000	2010	5	1	20609402	569	-276.00	0.61	12	0.22	-10.00	4549.00	4550	20230413	-39.34	2730	20240405	1.10	3375	-18.22	20240219	2730	1.10	20240405	4550	-39.34	20230413	2730	1.10	20240405	3.66	N	037030	1000	206 억		221037	N	N	0	N	00	N
127	20240408	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-45	5	-1.60	100808340	36420	45.19	2825	2825	2745	3645	1965	2805	2767.94	1.07	0	-7490	2921	2862	2796	2737	2671	2830	2705	206	840	1000	2010	5	1	20609402	569	-276.00	0.61	12	0.18	-10.00	4549.00	4550	20230413	-39.34	2730	20240405	1.10	3375	-18.22	20240219	2730	1.10	20240405	4550	-39.34	20230413	2730	1.10	20240405	3.66	N	037030	1000	206 억		221037	N	N	0	N	00	N
128	20240408	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-35	5	-1.25	71846710	25901	32.14	2825	2825	2750	3645	1965	2805	2773.90	1.07	0	-2256	2921	2862	2796	2737	2671	2830	2705	206	840	1000	2010	5	1	20609402	571	-277.00	0.61	12	0.13	-10.00	4549.00	4550	20230413	-39.12	2730	20240405	1.47	3375	-17.93	20240219	2730	1.47	20240405	4550	-39.12	20230413	2730	1.47	20240405	3.66	N	037030	1000	206 억		221037	N	N	0	N	00	N
129	20240408	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	0	3	0.00	6661715	2367	2.94	2825	2825	2805	3645	1965	2805	2814.41	1.07	0	-342	2921	2862	2796	2737	2671	2830	2705	206	840	1000	2010	5	1	20609402	578	-280.50	0.62	12	0.01	-10.00	4549.00	4550	20230413	-38.35	2730	20240405	2.75	3375	-16.89	20240219	2730	2.75	20240405	4550	-38.35	20230413	2730	2.75	20240405	3.66	N	037030	1000	206 억		221037	N	N	0	N	00	N
130	20240405	160405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2805	-60	5	-2.09	224735305	79957	151.51	2855	2855	2730	3720	2010	2865	2810.71	1.15	0	-17960	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	578	-280.50	0.62	12	0.39	-10.00	4549.00	4550	20230413	-38.35	2730	20240405	2.75	3375	-16.89	20240219	2730	2.75	20240405	4550	-38.35	20230413	2730	2.75	20240405	3.69	N	037030	1000	206 억		237100	N	N	0	N	00	N
131	20240405	150402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2800	-65	5	-2.27	209391070	74485	141.14	2855	2855	2730	3720	2010	2865	2811.18	1.15	0	-17042	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	577	-280.00	0.62	12	0.36	-10.00	4549.00	4550	20230413	-38.46	2730	20240405	2.56	3375	-17.04	20240219	2730	2.56	20240405	4550	-38.46	20230413	2730	2.56	20240405	3.69	N	037030	1000	206 억		237100	N	N	0	N	00	N
132	20240405	140400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2815	-50	5	-1.75	180856420	64341	121.92	2855	2855	2730	3720	2010	2865	2810.90	1.15	0	-16094	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	580	-281.50	0.62	12	0.31	-10.00	4549.00	4550	20230413	-38.13	2730	20240405	3.11	3375	-16.59	20240219	2730	3.11	20240405	4550	-38.13	20230413	2730	3.11	20240405	3.69	N	037030	1000	206 억		237100	N	N	0	N	00	N
133	20240405	130400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2825	-40	5	-1.40	173529205	61732	116.97	2855	2855	2730	3720	2010	2865	2811.01	1.15	0	-16681	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	582	-282.50	0.62	12	0.30	-10.00	4549.00	4550	20230413	-37.91	2730	20240405	3.48	3375	-16.30	20240219	2730	3.48	20240405	4550	-37.91	20230413	2730	3.48	20240405	3.69	N	037030	1000	206 억		237100	N	N	0	N	00	N
134	20240405	120401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2790	-75	5	-2.62	146697895	52225	98.96	2855	2855	2730	3720	2010	2865	2808.96	1.15	0	-14152	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	575	-279.00	0.61	12	0.25	-10.00	4549.00	4550	20230413	-38.68	2730	20240405	2.20	3375	-17.33	20240219	2730	2.20	20240405	4550	-38.68	20230413	2730	2.20	20240405	3.69	N	037030	1000	206 억		237100	N	N	0	N	00	N
135	20240405	110403	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2790	-75	5	-2.62	138226000	49195	93.22	2855	2855	2730	3720	2010	2865	2809.76	1.15	0	-13472	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	575	-279.00	0.61	12	0.24	-10.00	4549.00	4550	20230413	-38.68	2730	20240405	2.20	3375	-17.33	20240219	2730	2.20	20240405	4550	-38.68	20230413	2730	2.20	20240405	3.69	N	037030	1000	206 억		237100	N	N	0	N	00	N
136	20240405	100334	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2815	-50	5	-1.75	99902750	35487	67.24	2855	2855	2730	3720	2010	2865	2815.19	1.15	0	-6177	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	580	-281.50	0.62	12	0.17	-10.00	4549.00	4550	20230413	-38.13	2730	20240405	3.11	3375	-16.59	20240219	2730	3.11	20240405	4550	-38.13	20230413	2730	3.11	20240405	3.69	N	037030	1000	206 억		237100	N	N	0	N	00	N
137	20240405	090359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2815	-50	5	-1.75	56623645	20120	38.12	2855	2855	2730	3720	2010	2865	2814.30	1.15	0	-411	2945	2905	2875	2835	2805	2890	2820	206	855	1000	2060	5	1	20609402	580	-281.50	0.62	12	0.10	-10.00	4549.00	4550	20230413	-38.13	2730	20240405	3.11	3375	-16.59	20240219	2730	3.11	20240405	4550	-38.13	20230413	2730	3.11	20240405	3.69	N	037030	1000	206 억		237100	N	N	0	N	00	N
138	20240404	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-35	5	-1.21	150415615	52572	47.19	2885	2915	2845	3770	2030	2900	2861.14	1.21	0	-11995	3006	2952	2901	2847	2796	2927	2822	206	870	1000	2080	5	1	20609402	590	-286.50	0.63	12	0.26	-10.00	4549.00	4565	20230330	-37.24	2770	20231027	3.43	3375	-15.11	20240219	2805	2.14	20240315	4550	-37.03	20230413	2770	3.43	20231027	3.61	N	037030	1000	206 억		250250	N	N	0	N	00	N
139	20240404	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-50	5	-1.72	144675105	50566	45.39	2885	2915	2845	3770	2030	2900	2861.11	1.21	0	-11298	3006	2952	2901	2847	2796	2927	2822	206	870	1000	2080	5	1	20609402	587	-285.00	0.63	12	0.25	-10.00	4549.00	4565	20230330	-37.57	2770	20231027	2.89	3375	-15.56	20240219	2805	1.60	20240315	4550	-37.36	20230413	2770	2.89	20231027	3.61	N	037030	1000	206 억		250250	N	N	0	N	00	N
140	20240404	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-35	5	-1.21	136201200	47596	42.72	2885	2915	2845	3770	2030	2900	2861.61	1.21	0	-10293	3006	2952	2901	2847	2796	2927	2822	206	870	1000	2080	5	1	20609402	590	-286.50	0.63	12	0.23	-10.00	4549.00	4565	20230330	-37.24	2770	20231027	3.43	3375	-15.11	20240219	2805	2.14	20240315	4550	-37.03	20230413	2770	3.43	20231027	3.61	N	037030	1000	206 억		250250	N	N	0	N	00	N
141	20240404	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-55	5	-1.90	123400445	43114	38.70	2885	2915	2845	3770	2030	2900	2862.19	1.21	0	-9018	3006	2952	2901	2847	2796	2927	2822	206	870	1000	2080	5	1	20609402	586	-284.50	0.63	12	0.21	-10.00	4549.00	4565	20230330	-37.68	2770	20231027	2.71	3375	-15.70	20240219	2805	1.43	20240315	4550	-37.47	20230413	2770	2.71	20231027	3.61	N	037030	1000	206 억		250250	N	N	0	N	00	N
142	20240404	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-45	5	-1.55	83960605	29270	26.27	2885	2915	2845	3770	2030	2900	2868.49	1.21	0	-5890	3006	2952	2901	2847	2796	2927	2822	206	870	1000	2080	5	1	20609402	588	-285.50	0.63	12	0.14	-10.00	4549.00	4565	20230330	-37.46	2770	20231027	3.07	3375	-15.41	20240219	2805	1.78	20240315	4550	-37.25	20230413	2770	3.07	20231027	3.61	N	037030	1000	206 억		250250	N	N	0	N	00	N
143	20240404	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-50	5	-1.72	60677655	21126	18.96	2885	2915	2845	3770	2030	2900	2872.18	1.21	0	-4375	3006	2952	2901	2847	2796	2927	2822	206	870	1000	2080	5	1	20609402	587	-285.00	0.63	12	0.10	-10.00	4549.00	4565	20230330	-37.57	2770	20231027	2.89	3375	-15.56	20240219	2805	1.60	20240315	4550	-37.36	20230413	2770	2.89	20231027	3.61	N	037030	1000	206 억		250250	N	N	0	N	00	N
144	20240404	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2890	-10	5	-0.34	24641300	8532	7.66	2885	2900	2880	3770	2030	2900	2888.10	1.21	0	-996	3006	2952	2901	2847	2796	2927	2822	206	870	1000	2080	5	1	20609402	596	-289.00	0.64	12	0.04	-10.00	4549.00	4565	20230330	-36.69	2770	20231027	4.33	3375	-14.37	20240219	2805	3.03	20240315	4550	-36.48	20230413	2770	4.33	20231027	3.61	N	037030	1000	206 억		250250	N	N	0	N	00	N
145	20240404	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	-15	5	-0.52	744380	258	0.23	2885	2895	2885	3770	2030	2900	2885.19	1.21	0	-62	3006	2952	2901	2847	2796	2927	2822	206	870	1000	2080	5	1	20609402	595	-288.50	0.63	12	0.00	-10.00	4549.00	4565	20230330	-36.80	2770	20231027	4.15	3375	-14.52	20240219	2805	2.85	20240315	4550	-36.59	20230413	2770	4.15	20231027	3.61	N	037030	1000	206 억		250250	N	N	0	N	00	N
146	20240403	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-50	5	-1.69	318609685	110837	126.17	2955	2955	2850	3835	2065	2950	2874.50	1.44	0	-46027	3070	3010	2965	2905	2860	2987	2882	206	885	1000	2120	5	1	20609402	598	-290.00	0.64	12	0.54	-10.00	4549.00	4565	20230330	-36.47	2770	20231027	4.69	3375	-14.07	20240219	2805	3.39	20240315	4550	-36.26	20230413	2770	4.69	20231027	3.47	N	037030	1000	206 억		297377	N	N	0	N	00	N
147	20240403	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	-85	5	-2.88	290484010	101078	115.06	2955	2955	2850	3835	2065	2950	2873.78	1.44	0	-43358	3070	3010	2965	2905	2860	2987	2882	206	885	1000	2120	5	1	20609402	590	-286.50	0.63	12	0.49	-10.00	4549.00	4565	20230330	-37.24	2770	20231027	3.43	3375	-15.11	20240219	2805	2.14	20240315	4550	-37.03	20230413	2770	3.43	20231027	3.47	N	037030	1000	206 억		297377	N	N	0	N	00	N
148	20240403	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2885	-65	5	-2.20	182914390	63497	72.28	2955	2955	2865	3835	2065	2950	2880.57	1.44	0	-28412	3070	3010	2965	2905	2860	2987	2882	206	885	1000	2120	5	1	20609402	595	-288.50	0.63	12	0.31	-10.00	4549.00	4565	20230330	-36.80	2770	20231027	4.15	3375	-14.52	20240219	2805	2.85	20240315	4550	-36.59	20230413	2770	4.15	20231027	3.47	N	037030	1000	206 억		297377	N	N	0	N	00	N
149	20240403	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-80	5	-2.71	163632260	56802	64.66	2955	2955	2865	3835	2065	2950	2880.63	1.44	0	-25381	3070	3010	2965	2905	2860	2987	2882	206	885	1000	2120	5	1	20609402	591	-287.00	0.63	12	0.28	-10.00	4549.00	4565	20230330	-37.13	2770	20231027	3.61	3375	-14.96	20240219	2805	2.32	20240315	4550	-36.92	20230413	2770	3.61	20231027	3.47	N	037030	1000	206 억		297377	N	N	0	N	00	N
150	20240403	120355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-80	5	-2.71	147720135	51255	58.34	2955	2955	2865	3835	2065	2950	2881.93	1.44	0	-21423	3070	3010	2965	2905	2860	2987	2882	206	885	1000	2120	5	1	20609402	591	-287.00	0.63	12	0.25	-10.00	4549.00	4565	20230330	-37.13	2770	20231027	3.61	3375	-14.96	20240219	2805	2.32	20240315	4550	-36.92	20230413	2770	3.61	20231027	3.47	N	037030	1000	206 억		297377	N	N	0	N	00	N
151	20240403	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	-80	5	-2.71	131321455	45539	51.84	2955	2955	2865	3835	2065	2950	2883.57	1.44	0	-17285	3070	3010	2965	2905	2860	2987	2882	206	885	1000	2120	5	1	20609402	591	-287.00	0.63	12	0.22	-10.00	4549.00	4565	20230330	-37.13	2770	20231027	3.61	3375	-14.96	20240219	2805	2.32	20240315	4550	-36.92	20230413	2770	3.61	20231027	3.47	N	037030	1000	206 억		297377	N	N	0	N	00	N
152	20240403	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2895	-55	5	-1.86	90585310	31352	35.69	2955	2955	2870	3835	2065	2950	2889.11	1.44	0	-7281	3070	3010	2965	2905	2860	2987	2882	206	885	1000	2120	5	1	20609402	597	-289.50	0.64	12	0.15	-10.00	4549.00	4565	20230330	-36.58	2770	20231027	4.51	3375	-14.22	20240219	2805	3.21	20240315	4550	-36.37	20230413	2770	4.51	20231027	3.47	N	037030	1000	206 억		297377	N	N	0	N	00	N
153	20240403	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	-35	5	-1.19	12438770	4265	4.85	2955	2955	2905	3835	2065	2950	2915.67	1.44	0	-3182	3070	3010	2965	2905	2860	2987	2882	206	885	1000	2120	5	1	20609402	601	-291.50	0.64	12	0.02	-10.00	4549.00	4565	20230330	-36.14	2770	20231027	5.23	3375	-13.63	20240219	2805	3.92	20240315	4550	-35.93	20230413	2770	5.23	20231027	3.47	N	037030	1000	206 억		297377	N	N	0	N	00	N
154	20240402	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-30	5	-1.01	258216730	87719	50.08	2960	3025	2920	3870	2090	2980	2943.68	1.57	0	-23475	3066	3022	2976	2932	2886	3000	2910	206	890	1000	2140	5	1	20609402	608	-295.00	0.65	12	0.43	-10.00	4549.00	4705	20230328	-37.30	2770	20231027	6.50	3375	-12.59	20240219	2805	5.17	20240315	4550	-35.16	20230413	2770	6.50	20231027	3.69	N	037030	1000	206 억		322562	N	N	0	N	00	N
155	20240402	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-45	5	-1.51	224885255	76368	43.60	2960	3025	2920	3870	2090	2980	2944.76	1.57	0	-22581	3066	3022	2976	2932	2886	3000	2910	206	890	1000	2140	5	1	20609402	605	-293.50	0.65	12	0.37	-10.00	4549.00	4705	20230328	-37.62	2770	20231027	5.96	3375	-13.04	20240219	2805	4.63	20240315	4550	-35.49	20230413	2770	5.96	20231027	3.69	N	037030	1000	206 억		322562	N	N	0	N	00	N
156	20240402	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	-40	5	-1.34	202705840	68808	39.29	2960	3025	2920	3870	2090	2980	2945.96	1.57	0	-19899	3066	3022	2976	2932	2886	3000	2910	206	890	1000	2140	5	1	20609402	606	-294.00	0.65	12	0.33	-10.00	4549.00	4705	20230328	-37.51	2770	20231027	6.14	3375	-12.89	20240219	2805	4.81	20240315	4550	-35.38	20230413	2770	6.14	20231027	3.69	N	037030	1000	206 억		322562	N	N	0	N	00	N
157	20240402	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-30	5	-1.01	172029560	58376	33.33	2960	3025	2920	3870	2090	2980	2946.92	1.57	0	-18908	3066	3022	2976	2932	2886	3000	2910	206	890	1000	2140	5	1	20609402	608	-295.00	0.65	12	0.28	-10.00	4549.00	4705	20230328	-37.30	2770	20231027	6.50	3375	-12.59	20240219	2805	5.17	20240315	4550	-35.16	20230413	2770	6.50	20231027	3.69	N	037030	1000	206 억		322562	N	N	0	N	00	N
158	20240402	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	-35	5	-1.17	150923175	51218	29.24	2960	3025	2920	3870	2090	2980	2946.68	1.57	0	-18419	3066	3022	2976	2932	2886	3000	2910	206	890	1000	2140	5	1	20609402	607	-294.50	0.65	12	0.25	-10.00	4549.00	4705	20230328	-37.41	2770	20231027	6.32	3375	-12.74	20240219	2805	4.99	20240315	4550	-35.27	20230413	2770	6.32	20231027	3.69	N	037030	1000	206 억		322562	N	N	0	N	00	N
159	20240402	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2935	-45	5	-1.51	131192735	44494	25.40	2960	3025	2920	3870	2090	2980	2948.55	1.57	0	-18671	3066	3022	2976	2932	2886	3000	2910	206	890	1000	2140	5	1	20609402	605	-293.50	0.65	12	0.22	-10.00	4549.00	4705	20230328	-37.62	2770	20231027	5.96	3375	-13.04	20240219	2805	4.63	20240315	4550	-35.49	20230413	2770	5.96	20231027	3.69	N	037030	1000	206 억		322562	N	N	0	N	00	N
160	20240402	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	-40	5	-1.34	70782250	23893	13.64	2960	3025	2940	3870	2090	2980	2962.47	1.57	0	-5348	3066	3022	2976	2932	2886	3000	2910	206	890	1000	2140	5	1	20609402	606	-294.00	0.65	12	0.12	-10.00	4549.00	4705	20230328	-37.51	2770	20231027	6.14	3375	-12.89	20240219	2805	4.81	20240315	4550	-35.38	20230413	2770	6.14	20231027	3.69	N	037030	1000	206 억		322562	N	N	0	N	00	N
161	20240402	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	0	3	0.00	10573035	3568	2.04	2960	2980	2960	3870	2090	2980	2963.29	1.57	0	951	3066	3022	2976	2932	2886	3000	2910	206	890	1000	2140	5	1	20609402	614	-298.00	0.66	12	0.02	-10.00	4549.00	4705	20230328	-36.66	2770	20231027	7.58	3375	-11.70	20240219	2805	6.24	20240315	4550	-34.51	20230413	2770	7.58	20231027	3.69	N	037030	1000	206 억		322562	N	N	0	N	00	N
162	20240401	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	15	2	0.51	518030940	174905	50.26	3020	3020	2930	3850	2080	2965	2961.78	1.33	0	48047	3091	3027	2956	2892	2821	3060	2925	206	885	1000	2130	5	1	20609402	614	-298.00	0.66	12	0.85	-10.00	4549.00	4950	20230327	-39.80	2770	20231027	7.58	3375	-11.70	20240219	2805	6.24	20240315	4550	-34.51	20230413	2770	7.58	20231027	3.64	N	037030	1000	206 억		274350	N	N	0	N	00	N
163	20240401	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	10	2	0.34	510250460	172292	49.51	3020	3020	2930	3850	2080	2965	2961.54	1.33	0	48780	3091	3027	2956	2892	2821	3060	2925	206	885	1000	2130	5	1	20609402	613	-297.50	0.65	12	0.84	-10.00	4549.00	4950	20230327	-39.90	2770	20231027	7.40	3375	-11.85	20240219	2805	6.06	20240315	4550	-34.62	20230413	2770	7.40	20231027	3.64	N	037030	1000	206 억		274350	N	N	0	N	00	N
164	20240401	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	5	2	0.17	496005750	167505	48.13	3020	3020	2930	3850	2080	2965	2961.14	1.33	0	49037	3091	3027	2956	2892	2821	3060	2925	206	885	1000	2130	5	1	20609402	612	-297.00	0.65	12	0.81	-10.00	4549.00	4950	20230327	-40.00	2770	20231027	7.22	3375	-12.00	20240219	2805	5.88	20240315	4550	-34.73	20230413	2770	7.22	20231027	3.64	N	037030	1000	206 억		274350	N	N	0	N	00	N
165	20240401	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	478940745	161753	46.48	3020	3020	2930	3850	2080	2965	2960.94	1.33	0	48448	3091	3027	2956	2892	2821	3060	2925	206	885	1000	2130	5	1	20609402	611	-296.50	0.65	12	0.78	-10.00	4549.00	4950	20230327	-40.10	2770	20231027	7.04	3375	-12.15	20240219	2805	5.70	20240315	4550	-34.84	20230413	2770	7.04	20231027	3.64	N	037030	1000	206 억		274350	N	N	0	N	00	N
166	20240401	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	456800630	154281	44.33	3020	3020	2930	3850	2080	2965	2960.84	1.33	0	48970	3091	3027	2956	2892	2821	3060	2925	206	885	1000	2130	5	1	20609402	611	-296.50	0.65	12	0.75	-10.00	4549.00	4950	20230327	-40.10	2770	20231027	7.04	3375	-12.15	20240219	2805	5.70	20240315	4550	-34.84	20230413	2770	7.04	20231027	3.64	N	037030	1000	206 억		274350	N	N	0	N	00	N
167	20240401	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	5	2	0.17	441906460	149248	42.89	3020	3020	2930	3850	2080	2965	2960.89	1.33	0	51696	3091	3027	2956	2892	2821	3060	2925	206	885	1000	2130	5	1	20609402	612	-297.00	0.65	12	0.72	-10.00	4549.00	4950	20230327	-40.00	2770	20231027	7.22	3375	-12.00	20240219	2805	5.88	20240315	4550	-34.73	20230413	2770	7.22	20231027	3.64	N	037030	1000	206 억		274350	N	N	0	N	00	N
168	20240401	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	15	2	0.51	350272270	118117	33.94	3020	3020	2930	3850	2080	2965	2965.47	1.33	0	29086	3091	3027	2956	2892	2821	3060	2925	206	885	1000	2130	5	1	20609402	614	-298.00	0.66	12	0.57	-10.00	4549.00	4950	20230327	-39.80	2770	20231027	7.58	3375	-11.70	20240219	2805	6.24	20240315	4550	-34.51	20230413	2770	7.58	20231027	3.64	N	037030	1000	206 억		274350	N	N	0	N	00	N
169	20240401	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2960	-5	5	-0.17	53693425	17912	5.15	3020	3020	2935	3850	2080	2965	2997.63	1.33	0	-4123	3091	3027	2956	2892	2821	3060	2925	206	885	1000	2130	5	1	20609402	610	-296.00	0.65	12	0.09	-10.00	4549.00	4950	20230327	-40.20	2770	20231027	6.86	3375	-12.30	20240219	2805	5.53	20240315	4550	-34.95	20230413	2770	6.86	20231027	3.64	N	037030	1000	206 억		274350	N	N	0	N	00	N