KissMeData/294630/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	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-40	5	-0.76	2501246170	472518	103.05	5320	5360	5210	6870	3710	5290	5293.55	0.00	0	36640	5416	5352	5286	5222	5156	5355	5225	118	1580	500	3270	10	1	23538459	1236	-10.96	11.22	12	2.01	-479.00	468.00	15430	20230808	-65.98	2830	20230504	85.51	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2830	85.51	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
3	20240430	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-40	5	-0.76	2423988350	457808	99.84	5320	5360	5210	6870	3710	5290	5294.77	0.00	0	37380	5416	5352	5286	5222	5156	5355	5225	118	1580	500	3270	10	1	23538459	1236	-10.96	11.22	12	1.94	-479.00	468.00	15430	20230808	-65.98	2830	20230504	85.51	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2830	85.51	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
4	20240430	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	0	3	0.00	2225035370	419994	91.60	5320	5360	5210	6870	3710	5290	5297.78	0.00	0	44911	5416	5352	5286	5222	5156	5355	5225	118	1580	500	3270	10	1	23538459	1245	-11.04	11.30	12	1.78	-479.00	468.00	15430	20230808	-65.72	2830	20230504	86.93	12650	-58.18	20240221	4035	31.10	20240104	15430	-65.72	20230808	2830	86.93	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
5	20240430	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	10	2	0.19	2082024220	392963	85.70	5320	5360	5210	6870	3710	5290	5298.28	0.00	0	42395	5416	5352	5286	5222	5156	5355	5225	118	1580	500	3270	10	1	23538459	1248	-11.06	11.32	12	1.67	-479.00	468.00	15430	20230808	-65.65	2830	20230504	87.28	12650	-58.10	20240221	4035	31.35	20240104	15430	-65.65	20230808	2830	87.28	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
6	20240430	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-20	5	-0.38	1881729490	355098	77.44	5320	5360	5210	6870	3710	5290	5299.19	0.00	0	28557	5416	5352	5286	5222	5156	5355	5225	118	1580	500	3270	10	1	23538459	1240	-11.00	11.26	12	1.51	-479.00	468.00	15430	20230808	-65.85	2830	20230504	86.22	12650	-58.34	20240221	4035	30.61	20240104	15430	-65.85	20230808	2830	86.22	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
7	20240430	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-10	5	-0.19	1589578470	299623	65.35	5320	5360	5210	6870	3710	5290	5305.28	0.00	0	50047	5416	5352	5286	5222	5156	5355	5225	118	1580	500	3270	10	1	23538459	1243	-11.02	11.28	12	1.27	-479.00	468.00	15430	20230808	-65.78	2830	20230504	86.57	12650	-58.26	20240221	4035	30.86	20240104	15430	-65.78	20230808	2830	86.57	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
8	20240430	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	60	2	1.13	1095063790	206566	45.05	5320	5360	5210	6870	3710	5290	5301.29	0.00	0	39501	5416	5352	5286	5222	5156	5355	5225	118	1580	500	3270	10	1	23538459	1259	-11.17	11.43	12	0.88	-479.00	468.00	15430	20230808	-65.33	2830	20230504	89.05	12650	-57.71	20240221	4035	32.59	20240104	15430	-65.33	20230808	2830	89.05	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
9	20240430	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-20	5	-0.38	383246780	73004	15.92	5320	5320	5210	6870	3710	5290	5249.50	0.00	0	10046	5416	5352	5286	5222	5156	5355	5225	118	1580	500	3270	10	1	23538459	1240	-11.00	11.26	12	0.31	-479.00	468.00	15430	20230808	-65.85	2830	20230504	86.22	12650	-58.34	20240221	4035	30.61	20240104	15430	-65.85	20230808	2830	86.22	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
10	20240429	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	70	2	1.34	2395180670	453765	82.53	5290	5350	5220	6780	3660	5220	5278.44	0.00	0	38488	5400	5310	5220	5130	5040	5265	5085	118	1560	500	3230	10	1	23538459	1245	-11.04	11.30	12	1.93	-479.00	468.00	15430	20230808	-65.72	2830	20230504	86.93	12650	-58.18	20240221	4035	31.10	20240104	15430	-65.72	20230808	2830	86.93	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
11	20240429	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	50	2	0.96	2307582990	437193	79.51	5290	5350	5220	6780	3660	5220	5278.18	0.00	0	37710	5400	5310	5220	5130	5040	5265	5085	118	1560	500	3230	10	1	23538459	1240	-11.00	11.26	12	1.86	-479.00	468.00	15430	20230808	-65.85	2830	20230504	86.22	12650	-58.34	20240221	4035	30.61	20240104	15430	-65.85	20230808	2830	86.22	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
12	20240429	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	40	2	0.77	2093810310	396515	72.12	5290	5350	5220	6780	3660	5220	5280.53	0.00	0	23188	5400	5310	5220	5130	5040	5265	5085	118	1560	500	3230	10	1	23538459	1238	-10.98	11.24	12	1.68	-479.00	468.00	15430	20230808	-65.91	2830	20230504	85.87	12650	-58.42	20240221	4035	30.36	20240104	15430	-65.91	20230808	2830	85.87	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
13	20240429	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	30	2	0.57	1976073480	374098	68.04	5290	5350	5220	6780	3660	5220	5282.23	0.00	0	23188	5400	5310	5220	5130	5040	5265	5085	118	1560	500	3230	10	1	23538459	1236	-10.96	11.22	12	1.59	-479.00	468.00	15430	20230808	-65.98	2830	20230504	85.51	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2830	85.51	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
14	20240429	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	30	2	0.57	1843415000	348784	63.43	5290	5350	5220	6780	3660	5220	5285.26	0.00	0	22853	5400	5310	5220	5130	5040	5265	5085	118	1560	500	3230	10	1	23538459	1236	-10.96	11.22	12	1.48	-479.00	468.00	15430	20230808	-65.98	2830	20230504	85.51	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2830	85.51	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
15	20240429	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	40	2	0.77	1517574370	286700	52.14	5290	5350	5220	6780	3660	5220	5293.25	0.00	0	20884	5400	5310	5220	5130	5040	5265	5085	118	1560	500	3230	10	1	23538459	1238	-10.98	11.24	12	1.22	-479.00	468.00	15430	20230808	-65.91	2830	20230504	85.87	12650	-58.42	20240221	4035	30.36	20240104	15430	-65.91	20230808	2830	85.87	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
16	20240429	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	100	2	1.92	1233022200	232637	42.31	5290	5350	5220	6780	3660	5220	5300.20	0.00	0	26376	5400	5310	5220	5130	5040	5265	5085	118	1560	500	3230	10	1	23538459	1252	-11.11	11.37	12	0.99	-479.00	468.00	15430	20230808	-65.52	2830	20230504	87.99	12650	-57.94	20240221	4035	31.85	20240104	15430	-65.52	20230808	2830	87.99	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
17	20240429	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	110	2	2.11	316466080	59719	10.86	5290	5350	5220	6780	3660	5220	5299.25	0.00	0	2645	5400	5310	5220	5130	5040	5265	5085	118	1560	500	3230	10	1	23538459	1255	-11.13	11.39	12	0.25	-479.00	468.00	15430	20230808	-65.46	2830	20230504	88.34	12650	-57.87	20240221	4035	32.09	20240104	15430	-65.46	20230808	2830	88.34	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
18	20240426	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-60	5	-1.14	2820578190	539614	33.24	5240	5310	5130	6860	3700	5280	5227.03	0.00	0	10701	5746	5512	5396	5162	5046	5455	5105	118	1580	500	3270	10	1	23538459	1229	-10.90	11.15	12	2.29	-479.00	468.00	15430	20230808	-66.17	2830	20230504	84.45	12650	-58.74	20240221	4035	29.37	20240104	15430	-66.17	20230808	2830	84.45	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
19	20240426	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-40	5	-0.76	2708326080	518147	31.91	5240	5310	5130	6860	3700	5280	5226.95	0.00	0	8568	5746	5512	5396	5162	5046	5455	5105	118	1580	500	3270	10	1	23538459	1233	-10.94	11.20	12	2.20	-479.00	468.00	15430	20230808	-66.04	2830	20230504	85.16	12650	-58.58	20240221	4035	29.86	20240104	15430	-66.04	20230808	2830	85.16	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
20	20240426	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-60	5	-1.14	2455178750	469926	28.94	5240	5310	5130	6860	3700	5280	5224.61	0.00	0	8151	5746	5512	5396	5162	5046	5455	5105	118	1580	500	3270	10	1	23538459	1229	-10.90	11.15	12	2.00	-479.00	468.00	15430	20230808	-66.17	2830	20230504	84.45	12650	-58.74	20240221	4035	29.37	20240104	15430	-66.17	20230808	2830	84.45	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
21	20240426	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-120	5	-2.27	1671490060	320017	19.71	5240	5300	5160	6860	3700	5280	5223.13	0.00	0	-1616	5746	5512	5396	5162	5046	5455	5105	118	1580	500	3270	10	1	23538459	1215	-10.77	11.03	12	1.36	-479.00	468.00	15430	20230808	-66.56	2830	20230504	82.33	12650	-59.21	20240221	4035	27.88	20240104	15430	-66.56	20230808	2830	82.33	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
22	20240426	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-90	5	-1.70	1408440770	269179	16.58	5240	5300	5180	6860	3700	5280	5232.36	0.00	0	-1430	5746	5512	5396	5162	5046	5455	5105	118	1580	500	3270	10	1	23538459	1222	-10.84	11.09	12	1.14	-479.00	468.00	15430	20230808	-66.36	2830	20230504	83.39	12650	-58.97	20240221	4035	28.62	20240104	15430	-66.36	20230808	2830	83.39	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
23	20240426	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-60	5	-1.14	1110917920	212002	13.06	5240	5300	5210	6860	3700	5280	5240.13	0.00	0	-1774	5746	5512	5396	5162	5046	5455	5105	118	1580	500	3270	10	1	23538459	1229	-10.90	11.15	12	0.90	-479.00	468.00	15430	20230808	-66.17	2830	20230504	84.45	12650	-58.74	20240221	4035	29.37	20240104	15430	-66.17	20230808	2830	84.45	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
24	20240426	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-30	5	-0.57	787132870	150033	9.24	5240	5300	5210	6860	3700	5280	5246.40	0.00	0	2627	5746	5512	5396	5162	5046	5455	5105	118	1580	500	3270	10	1	23538459	1236	-10.96	11.22	12	0.64	-479.00	468.00	15430	20230808	-65.98	2830	20230504	85.51	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2830	85.51	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
25	20240426	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-30	5	-0.57	362380130	69072	4.25	5240	5300	5210	6860	3700	5280	5246.41	0.00	0	-759	5746	5512	5396	5162	5046	5455	5105	118	1580	500	3270	10	1	23538459	1236	-10.96	11.22	12	0.29	-479.00	468.00	15430	20230808	-65.98	2830	20230504	85.51	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2830	85.51	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
26	20240425	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	20	2	0.38	8785469810	1614129	173.67	5310	5630	5280	6830	3690	5260	5443.11	0.00	0	-2585	5560	5410	5300	5150	5040	5355	5095	118	1570	500	3260	10	1	23538459	1243	-11.02	11.28	12	6.86	-479.00	468.00	15430	20230808	-65.78	2830	20230504	86.57	12650	-58.26	20240221	4035	30.86	20240104	15430	-65.78	20230808	2830	86.57	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
27	20240425	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	40	2	0.76	8652583000	1589013	170.97	5310	5630	5290	6830	3690	5260	5445.34	0.00	0	-130	5560	5410	5300	5150	5040	5355	5095	118	1570	500	3260	10	1	23538459	1248	-11.06	11.32	12	6.75	-479.00	468.00	15430	20230808	-65.65	2830	20230504	87.28	12650	-58.10	20240221	4035	31.35	20240104	15430	-65.65	20230808	2830	87.28	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
28	20240425	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	80	2	1.52	8283048550	1519486	163.49	5310	5630	5290	6830	3690	5260	5451.31	0.00	0	13686	5560	5410	5300	5150	5040	5355	5095	118	1570	500	3260	10	1	23538459	1257	-11.15	11.41	12	6.46	-479.00	468.00	15430	20230808	-65.39	2830	20230504	88.69	12650	-57.79	20240221	4035	32.34	20240104	15430	-65.39	20230808	2830	88.69	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
29	20240425	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	110	2	2.09	7945366190	1456535	156.71	5310	5630	5290	6830	3690	5260	5455.07	0.00	0	26266	5560	5410	5300	5150	5040	5355	5095	118	1570	500	3260	10	1	23538459	1264	-11.21	11.47	12	6.19	-479.00	468.00	15430	20230808	-65.20	2830	20230504	89.75	12650	-57.55	20240221	4035	33.09	20240104	15430	-65.20	20230808	2830	89.75	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
30	20240425	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	110	2	2.09	7402946180	1355628	145.86	5310	5630	5290	6830	3690	5260	5461.00	0.00	0	28180	5560	5410	5300	5150	5040	5355	5095	118	1570	500	3260	10	1	23538459	1264	-11.21	11.47	12	5.76	-479.00	468.00	15430	20230808	-65.20	2830	20230504	89.75	12650	-57.55	20240221	4035	33.09	20240104	15430	-65.20	20230808	2830	89.75	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
31	20240425	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	90	2	1.71	6755358240	1235305	132.91	5310	5630	5290	6830	3690	5260	5468.69	0.00	0	30698	5560	5410	5300	5150	5040	5355	5095	118	1570	500	3260	10	1	23538459	1259	-11.17	11.43	12	5.25	-479.00	468.00	15430	20230808	-65.33	2830	20230504	89.05	12650	-57.71	20240221	4035	32.59	20240104	15430	-65.33	20230808	2830	89.05	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
32	20240425	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	130	2	2.47	6058844170	1105815	118.98	5310	5630	5290	6830	3690	5260	5479.22	0.00	0	48548	5560	5410	5300	5150	5040	5355	5095	118	1570	500	3260	10	1	23538459	1269	-11.25	11.52	12	4.70	-479.00	468.00	15430	20230808	-65.07	2830	20230504	90.46	12650	-57.39	20240221	4035	33.58	20240104	15430	-65.07	20230808	2830	90.46	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
33	20240425	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	330	2	6.27	3406386310	617479	66.44	5310	5630	5290	6830	3690	5260	5516.90	0.00	0	69328	5560	5410	5300	5150	5040	5355	5095	118	1570	500	3260	10	1	23538459	1316	-11.67	11.94	12	2.62	-479.00	468.00	15430	20230808	-63.77	2830	20230504	97.53	12650	-55.81	20240221	4035	38.54	20240104	15430	-63.77	20230808	2830	97.53	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
34	20240424	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-40	5	-0.75	4829947430	913733	166.50	5420	5450	5190	6890	3710	5300	5285.95	0.00	0	-64092	5460	5380	5290	5210	5120	5335	5165	118	1590	500	3280	10	1	23538459	1238	-10.98	11.24	12	3.88	-479.00	468.00	15430	20230808	-65.91	2830	20230504	85.87	12650	-58.42	20240221	4035	30.36	20240104	15430	-65.91	20230808	2830	85.87	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
35	20240424	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-50	5	-0.94	4757809270	900014	164.00	5420	5450	5190	6890	3710	5300	5286.37	0.00	0	-61431	5460	5380	5290	5210	5120	5335	5165	118	1590	500	3280	10	1	23538459	1236	-10.96	11.22	12	3.82	-479.00	468.00	15430	20230808	-65.98	2830	20230504	85.51	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2830	85.51	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
36	20240424	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-50	5	-0.94	4451632490	841693	153.37	5420	5450	5190	6890	3710	5300	5288.90	0.00	0	-63380	5460	5380	5290	5210	5120	5335	5165	118	1590	500	3280	10	1	23538459	1236	-10.96	11.22	12	3.58	-479.00	468.00	15430	20230808	-65.98	2830	20230504	85.51	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2830	85.51	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
37	20240424	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-80	5	-1.51	4237791030	800944	145.95	5420	5450	5190	6890	3710	5300	5291.00	0.00	0	-66342	5460	5380	5290	5210	5120	5335	5165	118	1590	500	3280	10	1	23538459	1229	-10.90	11.15	12	3.40	-479.00	468.00	15430	20230808	-66.17	2830	20230504	84.45	12650	-58.74	20240221	4035	29.37	20240104	15430	-66.17	20230808	2830	84.45	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
38	20240424	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-60	5	-1.13	3902090290	736712	134.24	5420	5450	5190	6890	3710	5300	5296.63	0.00	0	-66607	5460	5380	5290	5210	5120	5335	5165	118	1590	500	3280	10	1	23538459	1233	-10.94	11.20	12	3.13	-479.00	468.00	15430	20230808	-66.04	2830	20230504	85.16	12650	-58.58	20240221	4035	29.86	20240104	15430	-66.04	20230808	2830	85.16	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
39	20240424	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-60	5	-1.13	3738988830	705620	128.58	5420	5450	5190	6890	3710	5300	5298.87	0.00	0	-65265	5460	5380	5290	5210	5120	5335	5165	118	1590	500	3280	10	1	23538459	1233	-10.94	11.20	12	3.00	-479.00	468.00	15430	20230808	-66.04	2830	20230504	85.16	12650	-58.58	20240221	4035	29.86	20240104	15430	-66.04	20230808	2830	85.16	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
40	20240424	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-30	5	-0.57	3002080100	564757	102.91	5420	5450	5250	6890	3710	5300	5315.70	0.00	0	-61442	5460	5380	5290	5210	5120	5335	5165	118	1590	500	3280	10	1	23538459	1240	-11.00	11.26	12	2.40	-479.00	468.00	15430	20230808	-65.85	2830	20230504	86.22	12650	-58.34	20240221	4035	30.61	20240104	15430	-65.85	20230808	2830	86.22	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
41	20240424	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-10	5	-0.19	1598505000	299160	54.51	5420	5450	5270	6890	3710	5300	5343.31	0.00	0	-40486	5460	5380	5290	5210	5120	5335	5165	118	1590	500	3280	10	1	23538459	1245	-11.04	11.30	12	1.27	-479.00	468.00	15430	20230808	-65.72	2830	20230504	86.93	12650	-58.18	20240221	4035	31.10	20240104	15430	-65.72	20230808	2830	86.93	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
42	20240423	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	50	2	0.95	2718995540	515720	83.57	5320	5370	5200	6820	3680	5250	5272.09	0.00	0	-38898	5583	5416	5313	5146	5043	5365	5095	118	1570	500	3250	10	1	23538459	1248	-11.06	11.32	12	2.19	-479.00	468.00	15430	20230808	-65.65	2830	20230504	87.28	12650	-58.10	20240221	4035	31.35	20240104	15430	-65.65	20230808	2830	87.28	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
43	20240423	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	50	2	0.95	2600412760	493335	79.94	5320	5370	5200	6820	3680	5250	5271.09	0.00	0	-36759	5583	5416	5313	5146	5043	5365	5095	118	1570	500	3250	10	1	23538459	1248	-11.06	11.32	12	2.10	-479.00	468.00	15430	20230808	-65.65	2830	20230504	87.28	12650	-58.10	20240221	4035	31.35	20240104	15430	-65.65	20230808	2830	87.28	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
44	20240423	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	30	2	0.57	2252741030	427526	69.28	5320	5370	5200	6820	3680	5250	5269.25	0.00	0	-39962	5583	5416	5313	5146	5043	5365	5095	118	1570	500	3250	10	1	23538459	1243	-11.02	11.28	12	1.82	-479.00	468.00	15430	20230808	-65.78	2830	20230504	86.57	12650	-58.26	20240221	4035	30.86	20240104	15430	-65.78	20230808	2830	86.57	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
45	20240423	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-10	5	-0.19	2106413240	399695	64.77	5320	5370	5200	6820	3680	5250	5270.05	0.00	0	-41981	5583	5416	5313	5146	5043	5365	5095	118	1570	500	3250	10	1	23538459	1233	-10.94	11.20	12	1.70	-479.00	468.00	15430	20230808	-66.04	2830	20230504	85.16	12650	-58.58	20240221	4035	29.86	20240104	15430	-66.04	20230808	2830	85.16	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
46	20240423	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	20	2	0.38	1923847570	364848	59.12	5320	5370	5200	6820	3680	5250	5273.01	0.00	0	-44104	5583	5416	5313	5146	5043	5365	5095	118	1570	500	3250	10	1	23538459	1240	-11.00	11.26	12	1.55	-479.00	468.00	15430	20230808	-65.85	2830	20230504	86.22	12650	-58.34	20240221	4035	30.61	20240104	15430	-65.85	20230808	2830	86.22	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
47	20240423	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	10	2	0.19	1729974430	327829	53.12	5320	5370	5200	6820	3680	5250	5277.06	0.00	0	-44352	5583	5416	5313	5146	5043	5365	5095	118	1570	500	3250	10	1	23538459	1238	-10.98	11.24	12	1.39	-479.00	468.00	15430	20230808	-65.91	2830	20230504	85.87	12650	-58.42	20240221	4035	30.36	20240104	15430	-65.91	20230808	2830	85.87	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
48	20240423	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	20	2	0.38	1215270120	229436	37.18	5320	5370	5220	6820	3680	5250	5296.77	0.00	0	-10293	5583	5416	5313	5146	5043	5365	5095	118	1570	500	3250	10	1	23538459	1240	-11.00	11.26	12	0.97	-479.00	468.00	15430	20230808	-65.85	2830	20230504	86.22	12650	-58.34	20240221	4035	30.61	20240104	15430	-65.85	20230808	2830	86.22	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
49	20240423	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	90	2	1.71	420000690	79148	12.83	5320	5360	5240	6820	3680	5250	5306.52	0.00	0	-560	5583	5416	5313	5146	5043	5365	5095	118	1570	500	3250	10	1	23538459	1257	-11.15	11.41	12	0.34	-479.00	468.00	15430	20230808	-65.39	2830	20230504	88.69	12650	-57.79	20240221	4035	32.34	20240104	15430	-65.39	20230808	2830	88.69	20230504	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
50	20240422	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-130	5	-2.42	3251162880	614033	36.32	5380	5480	5210	6990	3770	5380	5294.77	0.00	0	11304	6066	5722	5456	5112	4846	5590	4980	118	1610	500	3330	10	1	23538459	1236	-10.96	11.22	12	2.61	-479.00	468.00	15430	20230808	-65.98	2830	20230504	85.51	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2830	85.51	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
51	20240422	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-100	5	-1.86	3134638000	591844	35.00	5380	5480	5210	6990	3770	5380	5296.33	0.00	0	4610	6066	5722	5456	5112	4846	5590	4980	118	1610	500	3330	10	1	23538459	1243	-11.02	11.28	12	2.51	-479.00	468.00	15430	20230808	-65.78	2830	20230504	86.57	12650	-58.26	20240221	4035	30.86	20240104	15430	-65.78	20230808	2830	86.57	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
52	20240422	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-140	5	-2.60	2890210350	545297	32.25	5380	5480	5210	6990	3770	5380	5300.18	0.00	0	-8326	6066	5722	5456	5112	4846	5590	4980	118	1610	500	3330	10	1	23538459	1233	-10.94	11.20	12	2.32	-479.00	468.00	15430	20230808	-66.04	2830	20230504	85.16	12650	-58.58	20240221	4035	29.86	20240104	15430	-66.04	20230808	2830	85.16	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
53	20240422	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-140	5	-2.60	2619874000	493871	29.21	5380	5480	5210	6990	3770	5380	5304.70	0.00	0	-25403	6066	5722	5456	5112	4846	5590	4980	118	1610	500	3330	10	1	23538459	1233	-10.94	11.20	12	2.10	-479.00	468.00	15430	20230808	-66.04	2830	20230504	85.16	12650	-58.58	20240221	4035	29.86	20240104	15430	-66.04	20230808	2830	85.16	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
54	20240422	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-120	5	-2.23	2394093510	450886	26.67	5380	5480	5210	6990	3770	5380	5309.68	0.00	0	-21573	6066	5722	5456	5112	4846	5590	4980	118	1610	500	3330	10	1	23538459	1238	-10.98	11.24	12	1.92	-479.00	468.00	15430	20230808	-65.91	2830	20230504	85.87	12650	-58.42	20240221	4035	30.36	20240104	15430	-65.91	20230808	2830	85.87	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
55	20240422	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-170	5	-3.16	2156685240	405726	24.00	5380	5480	5210	6990	3770	5380	5315.55	0.00	0	-23952	6066	5722	5456	5112	4846	5590	4980	118	1610	500	3330	10	1	23538459	1226	-10.88	11.13	12	1.72	-479.00	468.00	15430	20230808	-66.23	2830	20230504	84.10	12650	-58.81	20240221	4035	29.12	20240104	15430	-66.23	20230808	2830	84.10	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
56	20240422	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-50	5	-0.93	1583623210	296378	17.53	5380	5480	5210	6990	3770	5380	5343.20	0.00	0	-20731	6066	5722	5456	5112	4846	5590	4980	118	1610	500	3330	10	1	23538459	1255	-11.13	11.39	12	1.26	-479.00	468.00	15430	20230808	-65.46	2830	20230504	88.34	12650	-57.87	20240221	4035	32.09	20240104	15430	-65.46	20230808	2830	88.34	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
57	20240422	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	10	2	0.19	493519450	93227	5.51	5380	5390	5210	6990	3770	5380	5293.32	0.00	0	-5492	6066	5722	5456	5112	4846	5590	4980	118	1610	500	3330	10	1	23538459	1269	-11.25	11.52	12	0.40	-479.00	468.00	15430	20230808	-65.07	2830	20230504	90.46	12650	-57.39	20240221	4035	33.58	20240104	15430	-65.07	20230808	2830	90.46	20230504	0.03	N	294630	500	117 억		0	N	N	0	N	00	N
58	20240419	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-260	5	-4.61	9156109850	1678900	28.27	5750	5800	5190	7330	3950	5640	5453.69	0.00	0	5929	6413	6026	5723	5336	5033	6220	5530	118	1690	500	3490	10	1	23538459	1266	-11.23	11.50	12	7.13	-479.00	468.00	15430	20230808	-65.13	2830	20230504	90.11	12650	-57.47	20240221	4035	33.33	20240104	15430	-65.13	20230808	2830	90.11	20230504	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
59	20240419	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-300	5	-5.32	8916769340	1634360	27.52	5750	5800	5190	7330	3950	5640	5455.76	0.00	0	-8171	6413	6026	5723	5336	5033	6220	5530	118	1690	500	3490	10	1	23538459	1257	-11.15	11.41	12	6.94	-479.00	468.00	15430	20230808	-65.39	2830	20230504	88.69	12650	-57.79	20240221	4035	32.34	20240104	15430	-65.39	20230808	2830	88.69	20230504	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
60	20240419	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-330	5	-5.85	8387029820	1535180	25.85	5750	5800	5190	7330	3950	5640	5463.17	0.00	0	-62209	6413	6026	5723	5336	5033	6220	5530	118	1690	500	3490	10	1	23538459	1250	-11.09	11.35	12	6.52	-479.00	468.00	15430	20230808	-65.59	2830	20230504	87.63	12650	-58.02	20240221	4035	31.60	20240104	15430	-65.59	20230808	2830	87.63	20230504	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
61	20240419	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-280	5	-4.96	7924853760	1448973	24.40	5750	5800	5190	7330	3950	5640	5469.23	0.00	0	-60842	6413	6026	5723	5336	5033	6220	5530	118	1690	500	3490	10	1	23538459	1262	-11.19	11.45	12	6.16	-479.00	468.00	15430	20230808	-65.26	2830	20230504	89.40	12650	-57.63	20240221	4035	32.84	20240104	15430	-65.26	20230808	2830	89.40	20230504	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
62	20240419	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-360	5	-6.38	7479288750	1365040	22.98	5750	5800	5190	7330	3950	5640	5479.11	0.00	0	-48928	6413	6026	5723	5336	5033	6220	5530	118	1690	500	3490	10	1	23538459	1243	-11.02	11.28	12	5.80	-479.00	468.00	15430	20230808	-65.78	2830	20230504	86.57	12650	-58.26	20240221	4035	30.86	20240104	15430	-65.78	20230808	2830	86.57	20230504	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
63	20240419	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-360	5	-6.38	6478474390	1174064	19.77	5750	5800	5240	7330	3950	5640	5517.94	0.00	0	-43688	6413	6026	5723	5336	5033	6220	5530	118	1690	500	3490	10	1	23538459	1243	-11.02	11.28	12	4.99	-479.00	468.00	15430	20230808	-65.78	2830	20230504	86.57	12650	-58.26	20240221	4035	30.86	20240104	15430	-65.78	20230808	2830	86.57	20230504	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
64	20240419	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-100	5	-1.77	4355821540	778312	13.10	5750	5800	5450	7330	3950	5640	5596.47	0.00	0	-3983	6413	6026	5723	5336	5033	6220	5530	118	1690	500	3490	10	1	23538459	1304	-11.57	11.84	12	3.31	-479.00	468.00	15430	20230808	-64.10	2830	20230504	95.76	12650	-56.21	20240221	4035	37.30	20240104	15430	-64.10	20230808	2830	95.76	20230504	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
65	20240419	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-30	5	-0.53	1899993150	332923	5.61	5750	5800	5560	7330	3950	5640	5707.10	0.00	0	-45047	6413	6026	5723	5336	5033	6220	5530	118	1690	500	3490	10	1	23538459	1321	-11.71	11.99	12	1.41	-479.00	468.00	15430	20230808	-63.64	2830	20230504	98.23	12650	-55.65	20240221	4035	39.03	20240104	15430	-63.64	20230808	2830	98.23	20230504	0.06	N	294630	500	117 억		0	N	N	0	N	00	N
66	20240418	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	150	2	2.73	34127991880	5913141	49.17	5630	6110	5420	7130	3850	5490	5771.69	0.00	0	-38949	6750	6120	5610	4980	4470	6435	5295	118	1640	500	3400	10	1	23538459	1328	-11.77	12.05	12	25.12	-479.00	468.00	15430	20230808	-63.45	2830	20230504	99.29	12650	-55.42	20240221	4035	39.78	20240104	15430	-63.45	20230808	2830	99.29	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
67	20240418	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	130	2	2.37	33757226640	5847324	48.62	5630	6110	5420	7130	3850	5490	5773.21	0.00	0	-48458	6750	6120	5610	4980	4470	6435	5295	118	1640	500	3400	10	1	23538459	1323	-11.73	12.01	12	24.84	-479.00	468.00	15430	20230808	-63.58	2830	20230504	98.59	12650	-55.57	20240221	4035	39.28	20240104	15430	-63.58	20230808	2830	98.59	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
68	20240418	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	190	2	3.46	31917897830	5522814	45.92	5630	6110	5420	7130	3850	5490	5779.39	0.00	0	-64382	6750	6120	5610	4980	4470	6435	5295	118	1640	500	3400	10	1	23538459	1337	-11.86	12.14	12	23.46	-479.00	468.00	15430	20230808	-63.19	2830	20230504	100.71	12650	-55.10	20240221	4035	40.77	20240104	15430	-63.19	20230808	2830	100.71	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
69	20240418	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	220	2	4.01	30949835060	5353042	44.51	5630	6110	5420	7130	3850	5490	5781.84	0.00	0	-79728	6750	6120	5610	4980	4470	6435	5295	118	1640	500	3400	10	1	23538459	1344	-11.92	12.20	12	22.74	-479.00	468.00	15430	20230808	-62.99	2830	20230504	101.77	12650	-54.86	20240221	4035	41.51	20240104	15430	-62.99	20230808	2830	101.77	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
70	20240418	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	240	2	4.37	29774388260	5146269	42.79	5630	6110	5420	7130	3850	5490	5785.74	0.00	0	-94944	6750	6120	5610	4980	4470	6435	5295	118	1640	500	3400	10	1	23538459	1349	-11.96	12.24	12	21.86	-479.00	468.00	15430	20230808	-62.86	2830	20230504	102.47	12650	-54.70	20240221	4035	42.01	20240104	15430	-62.86	20230808	2830	102.47	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
71	20240418	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	220	2	4.01	28643338920	4948319	41.15	5630	6110	5420	7130	3850	5490	5788.62	0.00	0	-81366	6750	6120	5610	4980	4470	6435	5295	118	1640	500	3400	10	1	23538459	1344	-11.92	12.20	12	21.02	-479.00	468.00	15430	20230808	-62.99	2830	20230504	101.77	12650	-54.86	20240221	4035	41.51	20240104	15430	-62.99	20230808	2830	101.77	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
72	20240418	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	340	2	6.19	16876321230	2943022	24.47	5630	5980	5420	7130	3850	5490	5734.52	0.00	0	-106385	6750	6120	5610	4980	4470	6435	5295	118	1640	500	3400	10	1	23538459	1372	-12.17	12.46	12	12.50	-479.00	468.00	15430	20230808	-62.22	2830	20230504	106.01	12650	-53.91	20240221	4035	44.49	20240104	15430	-62.22	20230808	2830	106.01	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
73	20240418	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	130	2	2.37	4337959500	759827	6.32	5630	5870	5580	7130	3850	5490	5709.73	0.00	0	-120352	6750	6120	5610	4980	4470	6435	5295	118	1640	500	3400	10	1	23538459	1323	-11.73	12.01	12	3.23	-479.00	468.00	15430	20230808	-63.58	2830	20230504	98.59	12650	-55.57	20240221	4035	39.28	20240104	15430	-63.58	20230808	2830	98.59	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
74	20240417	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	400	2	7.86	69204999540	11965875	224.79	5100	6240	5100	6610	3570	5090	5783.93	0.00	0	112583	5916	5502	5136	4722	4356	5710	4930	118	1520	500	3150	10	1	23538459	1292	-11.46	11.73	12	50.84	-479.00	468.00	15430	20230808	-64.42	2830	20230504	93.99	12650	-56.60	20240221	4035	36.06	20240104	15430	-64.42	20230808	2830	93.99	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
75	20240417	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	420	2	8.25	68189009490	11781075	221.32	5100	6240	5100	6610	3570	5090	5788.04	0.00	0	151858	5916	5502	5136	4722	4356	5710	4930	118	1520	500	3150	10	1	23538459	1297	-11.50	11.77	12	50.05	-479.00	468.00	15430	20230808	-64.29	2830	20230504	94.70	12650	-56.44	20240221	4035	36.56	20240104	15430	-64.29	20230808	2830	94.70	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
76	20240417	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	320	2	6.29	66186752240	11411083	214.37	5100	6240	5100	6610	3570	5090	5800.25	0.00	0	116964	5916	5502	5136	4722	4356	5710	4930	118	1520	500	3150	10	1	23538459	1273	-11.29	11.56	12	48.48	-479.00	468.00	15430	20230808	-64.94	2830	20230504	91.17	12650	-57.23	20240221	4035	34.08	20240104	15430	-64.94	20230808	2830	91.17	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
77	20240417	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	370	2	7.27	64097702790	11027750	207.17	5100	6240	5100	6610	3570	5090	5812.43	0.00	0	106042	5916	5502	5136	4722	4356	5710	4930	118	1520	500	3150	10	1	23538459	1285	-11.40	11.67	12	46.85	-479.00	468.00	15430	20230808	-64.61	2830	20230504	92.93	12650	-56.84	20240221	4035	35.32	20240104	15430	-64.61	20230808	2830	92.93	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
78	20240417	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	520	2	10.22	60519619420	10380828	195.01	5100	6240	5100	6610	3570	5090	5829.98	0.00	0	49465	5916	5502	5136	4722	4356	5710	4930	118	1520	500	3150	10	1	23538459	1321	-11.71	11.99	12	44.10	-479.00	468.00	15430	20230808	-63.64	2830	20230504	98.23	12650	-55.65	20240221	4035	39.03	20240104	15430	-63.64	20230808	2830	98.23	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
79	20240417	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	700	2	13.75	54873949200	9392582	176.45	5100	6240	5100	6610	3570	5090	5842.30	0.00	0	43725	5916	5502	5136	4722	4356	5710	4930	118	1520	500	3150	10	1	23538459	1363	-12.09	12.37	12	39.90	-479.00	468.00	15430	20230808	-62.48	2830	20230504	104.59	12650	-54.23	20240221	4035	43.49	20240104	15430	-62.48	20230808	2830	104.59	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
80	20240417	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	880	2	17.29	29520598140	5156483	96.87	5100	6150	5100	6610	3570	5090	5725.01	0.00	0	7292	5916	5502	5136	4722	4356	5710	4930	118	1520	500	3150	10	1	23538459	1405	-12.46	12.76	12	21.91	-479.00	468.00	15430	20230808	-61.31	2830	20230504	110.95	12650	-52.81	20240221	4035	47.96	20240104	15430	-61.31	20230808	2830	110.95	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
81	20240417	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	380	2	7.47	2135313540	398140	7.48	5100	5480	5100	6610	3570	5090	5363.56	0.00	0	9658	5916	5502	5136	4722	4356	5710	4930	118	1520	500	3150	10	1	23538459	1288	-11.42	11.69	12	1.69	-479.00	468.00	15430	20230808	-64.55	2830	20230504	93.29	12650	-56.76	20240221	4035	35.56	20240104	15430	-64.55	20230808	2830	93.29	20230504	0.05	N	294630	500	117 억		0	N	N	0	N	00	N
82	20240416	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	270	2	5.60	27952887290	5308235	781.77	4820	5550	4770	6260	3375	4820	5266.10	0.30	0	-316891	5106	4962	4791	4647	4476	5035	4720	118	1440	500	2980	10	1	23538459	1198	-10.63	10.88	12	22.55	-479.00	468.00	15430	20230808	-67.01	2505	20230410	103.19	12650	-59.76	20240221	4035	26.15	20240104	15430	-67.01	20230808	2830	79.86	20230504	0.04	N	294630	500	117 억		70794	N	N	0	N	00	N
83	20240416	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	330	2	6.85	27255558380	5172150	761.73	4820	5550	4770	6260	3375	4820	5269.68	0.30	0	-324545	5106	4962	4791	4647	4476	5035	4720	118	1440	500	2980	10	1	23538459	1212	-10.75	11.00	12	21.97	-479.00	468.00	15430	20230808	-66.62	2505	20230410	105.59	12650	-59.29	20240221	4035	27.63	20240104	15430	-66.62	20230808	2830	81.98	20230504	0.04	N	294630	500	117 억		70794	N	N	0	N	00	N
84	20240416	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	430	2	8.92	24949795230	4735593	697.44	4820	5550	4770	6260	3375	4820	5268.57	0.30	0	-303049	5106	4962	4791	4647	4476	5035	4720	118	1440	500	2980	10	1	23538459	1236	-10.96	11.22	12	20.12	-479.00	468.00	15430	20230808	-65.98	2505	20230410	109.58	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2830	85.51	20230504	0.04	N	294630	500	117 억		70794	N	N	0	N	00	N
85	20240416	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	400	2	8.30	23249442100	4411200	649.66	4820	5550	4770	6260	3375	4820	5270.55	0.30	0	-323624	5106	4962	4791	4647	4476	5035	4720	118	1440	500	2980	10	1	23538459	1229	-10.90	11.15	12	18.74	-479.00	468.00	15430	20230808	-66.17	2505	20230410	108.38	12650	-58.74	20240221	4035	29.37	20240104	15430	-66.17	20230808	2830	84.45	20230504	0.04	N	294630	500	117 억		70794	N	N	0	N	00	N
86	20240416	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	380	2	7.88	21109423870	4003120	589.56	4820	5550	4770	6260	3375	4820	5273.24	0.30	0	-287652	5106	4962	4791	4647	4476	5035	4720	118	1440	500	2980	10	1	23538459	1224	-10.86	11.11	12	17.01	-479.00	468.00	15430	20230808	-66.30	2505	20230410	107.58	12650	-58.89	20240221	4035	28.87	20240104	15430	-66.30	20230808	2830	83.75	20230504	0.04	N	294630	500	117 억		70794	N	N	0	N	00	N
87	20240416	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	360	2	7.47	19975037960	3782488	557.07	4820	5550	4770	6260	3375	4820	5280.93	0.30	0	-271746	5106	4962	4791	4647	4476	5035	4720	118	1440	500	2980	10	1	23538459	1219	-10.81	11.07	12	16.07	-479.00	468.00	15430	20230808	-66.43	2505	20230410	106.79	12650	-59.05	20240221	4035	28.38	20240104	15430	-66.43	20230808	2830	83.04	20230504	0.04	N	294630	500	117 억		70794	N	N	0	N	00	N
88	20240416	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	530	2	11.00	8954884020	1727914	254.48	4820	5470	4770	6260	3375	4820	5182.48	0.30	0	-144694	5106	4962	4791	4647	4476	5035	4720	118	1440	500	2980	10	1	23538459	1259	-11.17	11.43	12	7.34	-479.00	468.00	15430	20230808	-65.33	2505	20230410	113.57	12650	-57.71	20240221	4035	32.59	20240104	15430	-65.33	20230808	2830	89.05	20230504	0.04	N	294630	500	117 억		70794	N	N	0	N	00	N
89	20240416	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	250	2	5.19	1159605525	231059	34.03	4820	5140	4770	6260	3375	4820	5018.66	0.30	0	-24573	5106	4962	4791	4647	4476	5035	4720	118	1440	500	2980	10	1	23538459	1193	-10.58	10.83	12	0.98	-479.00	468.00	15430	20230808	-67.14	2505	20230410	102.40	12650	-59.92	20240221	4035	25.65	20240104	15430	-67.14	20230808	2830	79.15	20230504	0.04	N	294630	500	117 억		70794	N	N	0	N	00	N
90	20240415	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	15	2	0.31	3193211490	674817	142.18	4795	4935	4620	6240	3365	4805	4731.94	0.26	0	1608	5015	4910	4835	4730	4655	4872	4692	118	1435	500	2970	5	1	23538459	1135	-10.06	10.30	12	2.87	-479.00	468.00	15430	20230808	-68.76	2440	20230407	97.54	12650	-61.90	20240221	4035	19.45	20240104	15430	-68.76	20230808	2830	70.32	20230504	0.04	N	294630	500	117 억		61868	N	N	0	N	00	N
91	20240415	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	0	3	0.00	3113209100	658214	138.68	4795	4935	4620	6240	3365	4805	4729.77	0.26	0	4655	5015	4910	4835	4730	4655	4872	4692	118	1435	500	2970	5	1	23538459	1131	-10.03	10.27	12	2.80	-479.00	468.00	15430	20230808	-68.86	2440	20230407	96.93	12650	-62.02	20240221	4035	19.08	20240104	15430	-68.86	20230808	2830	69.79	20230504	0.04	N	294630	500	117 억		61868	N	N	0	N	00	N
92	20240415	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-75	5	-1.56	2527971750	536593	113.06	4795	4935	4620	6240	3365	4805	4711.14	0.26	0	25889	5015	4910	4835	4730	4655	4872	4692	118	1435	500	2970	5	1	23538459	1113	-9.87	10.11	12	2.28	-479.00	468.00	15430	20230808	-69.35	2440	20230407	93.85	12650	-62.61	20240221	4035	17.22	20240104	15430	-69.35	20230808	2830	67.14	20230504	0.04	N	294630	500	117 억		61868	N	N	0	N	00	N
93	20240415	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-95	5	-1.98	2302418525	488670	102.96	4795	4935	4620	6240	3365	4805	4711.58	0.26	0	14291	5015	4910	4835	4730	4655	4872	4692	118	1435	500	2970	5	1	23538459	1109	-9.83	10.06	12	2.08	-479.00	468.00	15430	20230808	-69.48	2440	20230407	93.03	12650	-62.77	20240221	4035	16.73	20240104	15430	-69.48	20230808	2830	66.43	20230504	0.04	N	294630	500	117 억		61868	N	N	0	N	00	N
94	20240415	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-150	5	-3.12	1441892500	307920	64.88	4795	4795	4620	6240	3365	4805	4682.65	0.26	0	57574	5015	4910	4835	4730	4655	4872	4692	118	1435	500	2970	5	1	23538459	1096	-9.72	9.95	12	1.31	-479.00	468.00	15430	20230808	-69.83	2440	20230407	90.78	12650	-63.20	20240221	4035	15.37	20240104	15430	-69.83	20230808	2830	64.49	20230504	0.04	N	294630	500	117 억		61868	N	N	0	N	00	N
95	20240415	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-160	5	-3.33	1198030015	255408	53.81	4795	4795	4635	6240	3365	4805	4690.61	0.26	0	53304	5015	4910	4835	4730	4655	4872	4692	118	1435	500	2970	5	1	23538459	1093	-9.70	9.93	12	1.09	-479.00	468.00	15430	20230808	-69.90	2440	20230407	90.37	12650	-63.28	20240221	4035	15.12	20240104	15430	-69.90	20230808	2830	64.13	20230504	0.04	N	294630	500	117 억		61868	N	N	0	N	00	N
96	20240415	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-75	5	-1.56	920167975	195941	41.28	4795	4795	4635	6240	3365	4805	4696.09	0.26	0	70581	5015	4910	4835	4730	4655	4872	4692	118	1435	500	2970	5	1	23538459	1113	-9.87	10.11	12	0.83	-479.00	468.00	15430	20230808	-69.35	2440	20230407	93.85	12650	-62.61	20240221	4035	17.22	20240104	15430	-69.35	20230808	2830	67.14	20230504	0.04	N	294630	500	117 억		61868	N	N	0	N	00	N
97	20240415	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-105	5	-2.19	252004160	53592	11.29	4795	4795	4650	6240	3365	4805	4702.08	0.26	0	15983	5015	4910	4835	4730	4655	4872	4692	118	1435	500	2970	5	1	23538459	1106	-9.81	10.04	12	0.23	-479.00	468.00	15430	20230808	-69.54	2440	20230407	92.62	12650	-62.85	20240221	4035	16.48	20240104	15430	-69.54	20230808	2830	66.08	20230504	0.04	N	294630	500	117 억		61868	N	N	0	N	00	N
98	20240412	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-80	5	-1.64	2273875905	472146	104.89	4900	4940	4760	6350	3420	4885	4816.04	0.22	0	4707	5035	4960	4910	4835	4785	4935	4810	118	1465	500	3020	5	1	23538459	1131	-10.03	10.27	12	2.01	-479.00	468.00	15430	20230808	-68.86	2440	20230407	96.93	12650	-62.02	20240221	4035	19.08	20240104	15430	-68.86	20230808	2830	69.79	20230504	0.04	N	294630	500	117 억		50842	N	N	0	N	00	N
99	20240412	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-65	5	-1.33	2175406970	451670	100.34	4900	4940	4760	6350	3420	4885	4816.36	0.22	0	-341	5035	4960	4910	4835	4785	4935	4810	118	1465	500	3020	5	1	23538459	1135	-10.06	10.30	12	1.92	-479.00	468.00	15430	20230808	-68.76	2440	20230407	97.54	12650	-61.90	20240221	4035	19.45	20240104	15430	-68.76	20230808	2830	70.32	20230504	0.04	N	294630	500	117 억		50842	N	N	0	N	00	N
100	20240412	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-55	5	-1.13	1990478320	413313	91.82	4900	4940	4760	6350	3420	4885	4815.91	0.22	0	-4517	5035	4960	4910	4835	4785	4935	4810	118	1465	500	3020	5	1	23538459	1137	-10.08	10.32	12	1.76	-479.00	468.00	15430	20230808	-68.70	2440	20230407	97.95	12650	-61.82	20240221	4035	19.70	20240104	15430	-68.70	20230808	2830	70.67	20230504	0.04	N	294630	500	117 억		50842	N	N	0	N	00	N
101	20240412	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	-100	5	-2.05	1762270165	365885	81.28	4900	4940	4760	6350	3420	4885	4816.46	0.22	0	-11398	5035	4960	4910	4835	4785	4935	4810	118	1465	500	3020	5	1	23538459	1126	-9.99	10.22	12	1.55	-479.00	468.00	15430	20230808	-68.99	2440	20230407	96.11	12650	-62.17	20240221	4035	18.59	20240104	15430	-68.99	20230808	2830	69.08	20230504	0.04	N	294630	500	117 억		50842	N	N	0	N	00	N
102	20240412	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-80	5	-1.64	1479048795	306661	68.13	4900	4940	4785	6350	3420	4885	4823.07	0.22	0	4791	5035	4960	4910	4835	4785	4935	4810	118	1465	500	3020	5	1	23538459	1131	-10.03	10.27	12	1.30	-479.00	468.00	15430	20230808	-68.86	2440	20230407	96.93	12650	-62.02	20240221	4035	19.08	20240104	15430	-68.86	20230808	2830	69.79	20230504	0.04	N	294630	500	117 억		50842	N	N	0	N	00	N
103	20240412	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-85	5	-1.74	1186944995	245813	54.61	4900	4940	4795	6350	3420	4885	4828.65	0.22	0	-10816	5035	4960	4910	4835	4785	4935	4810	118	1465	500	3020	5	1	23538459	1130	-10.02	10.26	12	1.04	-479.00	468.00	15430	20230808	-68.89	2440	20230407	96.72	12650	-62.06	20240221	4035	18.96	20240104	15430	-68.89	20230808	2830	69.61	20230504	0.04	N	294630	500	117 억		50842	N	N	0	N	00	N
104	20240412	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-40	5	-0.82	763540840	157872	35.07	4900	4940	4795	6350	3420	4885	4836.46	0.22	0	24016	5035	4960	4910	4835	4785	4935	4810	118	1465	500	3020	5	1	23538459	1140	-10.11	10.35	12	0.67	-479.00	468.00	15430	20230808	-68.60	2440	20230407	98.57	12650	-61.70	20240221	4035	20.07	20240104	15430	-68.60	20230808	2830	71.20	20230504	0.04	N	294630	500	117 억		50842	N	N	0	N	00	N
105	20240412	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-50	5	-1.02	395148145	81765	18.16	4900	4940	4795	6350	3420	4885	4832.73	0.22	0	11085	5035	4960	4910	4835	4785	4935	4810	118	1465	500	3020	5	1	23538459	1138	-10.09	10.33	12	0.35	-479.00	468.00	15430	20230808	-68.66	2440	20230407	98.16	12650	-61.78	20240221	4035	19.83	20240104	15430	-68.66	20230808	2830	70.85	20230504	0.04	N	294630	500	117 억		50842	N	N	0	N	00	N
106	20240411	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-115	5	-2.30	2194380255	446822	96.81	4980	4985	4860	6500	3500	5000	4911.11	0.12	0	33614	5283	5141	5068	4926	4853	5105	4890	118	1500	500	3100	5	1	23538459	1150	-10.20	10.44	12	1.90	-479.00	468.00	15430	20230808	-68.34	2400	20230405	103.54	12650	-61.38	20240221	4035	21.07	20240104	15430	-68.34	20230808	2830	72.61	20230504	0.04	N	294630	500	117 억		27859	N	N	0	N	00	N
107	20240411	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-110	5	-2.20	1958974070	398524	86.35	4980	4985	4875	6500	3500	5000	4915.57	0.12	0	37013	5283	5141	5068	4926	4853	5105	4890	118	1500	500	3100	5	1	23538459	1151	-10.21	10.45	12	1.69	-479.00	468.00	15430	20230808	-68.31	2400	20230405	103.75	12650	-61.34	20240221	4035	21.19	20240104	15430	-68.31	20230808	2830	72.79	20230504	0.04	N	294630	500	117 억		27859	N	N	0	N	00	N
108	20240411	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	-75	5	-1.50	1430664420	290618	62.97	4980	4985	4875	6500	3500	5000	4922.83	0.12	0	53690	5283	5141	5068	4926	4853	5105	4890	118	1500	500	3100	5	1	23538459	1159	-10.28	10.52	12	1.23	-479.00	468.00	15430	20230808	-68.08	2400	20230405	105.21	12650	-61.07	20240221	4035	22.06	20240104	15430	-68.08	20230808	2830	74.03	20230504	0.04	N	294630	500	117 억		27859	N	N	0	N	00	N
109	20240411	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-60	5	-1.20	1295948590	263316	57.05	4980	4985	4875	6500	3500	5000	4921.65	0.12	0	55037	5283	5141	5068	4926	4853	5105	4890	118	1500	500	3100	5	1	23538459	1163	-10.31	10.56	12	1.12	-479.00	468.00	15430	20230808	-67.98	2400	20230405	105.83	12650	-60.95	20240221	4035	22.43	20240104	15430	-67.98	20230808	2830	74.56	20230504	0.04	N	294630	500	117 억		27859	N	N	0	N	00	N
110	20240411	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-70	5	-1.40	1119786270	227545	49.30	4980	4985	4875	6500	3500	5000	4921.16	0.12	0	46011	5283	5141	5068	4926	4853	5105	4890	118	1500	500	3100	5	1	23538459	1160	-10.29	10.53	12	0.97	-479.00	468.00	15430	20230808	-68.05	2400	20230405	105.42	12650	-61.03	20240221	4035	22.18	20240104	15430	-68.05	20230808	2830	74.20	20230504	0.04	N	294630	500	117 억		27859	N	N	0	N	00	N
111	20240411	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-50	5	-1.00	975309235	198297	42.96	4980	4985	4875	6500	3500	5000	4918.43	0.12	0	56711	5283	5141	5068	4926	4853	5105	4890	118	1500	500	3100	5	1	23538459	1165	-10.33	10.58	12	0.84	-479.00	468.00	15430	20230808	-67.92	2400	20230405	106.25	12650	-60.87	20240221	4035	22.68	20240104	15430	-67.92	20230808	2830	74.91	20230504	0.04	N	294630	500	117 억		27859	N	N	0	N	00	N
112	20240411	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-50	5	-1.00	813677460	165525	35.86	4980	4985	4875	6500	3500	5000	4915.74	0.12	0	57476	5283	5141	5068	4926	4853	5105	4890	118	1500	500	3100	5	1	23538459	1165	-10.33	10.58	12	0.70	-479.00	468.00	15430	20230808	-67.92	2400	20230405	106.25	12650	-60.87	20240221	4035	22.68	20240104	15430	-67.92	20230808	2830	74.91	20230504	0.04	N	294630	500	117 억		27859	N	N	0	N	00	N
113	20240411	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-100	5	-2.00	303046030	61620	13.35	4980	4985	4875	6500	3500	5000	4917.98	0.12	0	15415	5283	5141	5068	4926	4853	5105	4890	118	1500	500	3100	5	1	23538459	1153	-10.23	10.47	12	0.26	-479.00	468.00	15430	20230808	-68.24	2400	20230405	104.17	12650	-61.26	20240221	4035	21.44	20240104	15430	-68.24	20230808	2830	73.14	20230504	0.04	N	294630	500	117 억		27859	N	N	0	N	00	N
114	20240409	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-90	5	-1.77	2308655755	455539	102.65	5110	5210	4995	6610	3570	5090	5068.13	0.05	0	15139	5323	5206	5133	5016	4943	5170	4980	118	1520	500	3150	10	1	23538459	1177	-10.44	10.68	12	1.94	-479.00	468.00	15430	20230808	-67.60	2400	20230405	108.33	12650	-60.47	20240221	4035	23.92	20240104	15430	-67.60	20230808	2505	99.60	20230410	0.04	N	294630	500	117 억		12368	N	N	0	N	00	N
115	20240409	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-60	5	-1.18	2177406935	429353	96.75	5110	5210	4995	6610	3570	5090	5071.37	0.05	0	9451	5323	5206	5133	5016	4943	5170	4980	118	1520	500	3150	10	1	23538459	1184	-10.50	10.75	12	1.82	-479.00	468.00	15430	20230808	-67.40	2400	20230405	109.58	12650	-60.24	20240221	4035	24.66	20240104	15430	-67.40	20230808	2505	100.80	20230410	0.04	N	294630	500	117 억		12368	N	N	0	N	00	N
116	20240409	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-30	5	-0.59	1788833380	351878	79.29	5110	5210	5000	6610	3570	5090	5083.67	0.05	0	-2037	5323	5206	5133	5016	4943	5170	4980	118	1520	500	3150	10	1	23538459	1191	-10.56	10.81	12	1.49	-479.00	468.00	15430	20230808	-67.21	2400	20230405	110.83	12650	-60.00	20240221	4035	25.40	20240104	15430	-67.21	20230808	2505	102.00	20230410	0.04	N	294630	500	117 억		12368	N	N	0	N	00	N
117	20240409	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-20	5	-0.39	1703403700	335011	75.49	5110	5210	5000	6610	3570	5090	5084.62	0.05	0	-7402	5323	5206	5133	5016	4943	5170	4980	118	1520	500	3150	10	1	23538459	1193	-10.58	10.83	12	1.42	-479.00	468.00	15430	20230808	-67.14	2400	20230405	111.25	12650	-59.92	20240221	4035	25.65	20240104	15430	-67.14	20230808	2505	102.40	20230410	0.04	N	294630	500	117 억		12368	N	N	0	N	00	N
118	20240409	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	0	3	0.00	1577047100	310125	69.88	5110	5210	5000	6610	3570	5090	5085.20	0.05	0	-8419	5323	5206	5133	5016	4943	5170	4980	118	1520	500	3150	10	1	23538459	1198	-10.63	10.88	12	1.32	-479.00	468.00	15430	20230808	-67.01	2400	20230405	112.08	12650	-59.76	20240221	4035	26.15	20240104	15430	-67.01	20230808	2505	103.19	20230410	0.04	N	294630	500	117 억		12368	N	N	0	N	00	N
119	20240409	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-60	5	-1.18	1205053860	236543	53.30	5110	5210	5000	6610	3570	5090	5094.44	0.05	0	-19635	5323	5206	5133	5016	4943	5170	4980	118	1520	500	3150	10	1	23538459	1184	-10.50	10.75	12	1.00	-479.00	468.00	15430	20230808	-67.40	2400	20230405	109.58	12650	-60.24	20240221	4035	24.66	20240104	15430	-67.40	20230808	2505	100.80	20230410	0.04	N	294630	500	117 억		12368	N	N	0	N	00	N
120	20240409	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	0	3	0.00	736050930	143538	32.34	5110	5210	5080	6610	3570	5090	5127.92	0.05	0	-36555	5323	5206	5133	5016	4943	5170	4980	118	1520	500	3150	10	1	23538459	1198	-10.63	10.88	12	0.61	-479.00	468.00	15430	20230808	-67.01	2400	20230405	112.08	12650	-59.76	20240221	4035	26.15	20240104	15430	-67.01	20230808	2505	103.19	20230410	0.04	N	294630	500	117 억		12368	N	N	0	N	00	N
121	20240409	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	80	2	1.57	248627760	48299	10.88	5110	5210	5110	6610	3570	5090	5147.68	0.05	0	-4317	5323	5206	5133	5016	4943	5170	4980	118	1520	500	3150	10	1	23538459	1217	-10.79	11.05	12	0.21	-479.00	468.00	15430	20230808	-66.49	2400	20230405	115.42	12650	-59.13	20240221	4035	28.13	20240104	15430	-66.49	20230808	2505	106.39	20230410	0.04	N	294630	500	117 억		12368	N	N	0	N	00	N
122	20240408	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-160	5	-3.05	2248122240	439815	65.83	5250	5250	5060	6820	3680	5250	5111.52	0.00	0	141893	5576	5412	5306	5142	5036	5360	5090	118	1570	500	3250	10	1	23538459	1198	-10.63	10.88	12	1.87	-479.00	468.00	15430	20230808	-67.01	2400	20230405	112.08	12650	-59.76	20240221	4035	26.15	20240104	15430	-67.01	20230808	2505	103.19	20230410	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
123	20240408	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-160	5	-3.05	2156051160	421751	63.13	5250	5250	5060	6820	3680	5250	5112.14	0.00	0	136233	5576	5412	5306	5142	5036	5360	5090	118	1570	500	3250	10	1	23538459	1198	-10.63	10.88	12	1.79	-479.00	468.00	15430	20230808	-67.01	2400	20230405	112.08	12650	-59.76	20240221	4035	26.15	20240104	15430	-67.01	20230808	2505	103.19	20230410	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
124	20240408	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-140	5	-2.67	1983848710	388011	58.08	5250	5250	5060	6820	3680	5250	5112.87	0.00	0	127209	5576	5412	5306	5142	5036	5360	5090	118	1570	500	3250	10	1	23538459	1203	-10.67	10.92	12	1.65	-479.00	468.00	15430	20230808	-66.88	2400	20230405	112.92	12650	-59.60	20240221	4035	26.64	20240104	15430	-66.88	20230808	2505	103.99	20230410	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
125	20240408	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-170	5	-3.24	1742976840	340669	50.99	5250	5250	5060	6820	3680	5250	5116.33	0.00	0	102170	5576	5412	5306	5142	5036	5360	5090	118	1570	500	3250	10	1	23538459	1196	-10.61	10.85	12	1.45	-479.00	468.00	15430	20230808	-67.08	2400	20230405	111.67	12650	-59.84	20240221	4035	25.90	20240104	15430	-67.08	20230808	2505	102.79	20230410	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
126	20240408	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-170	5	-3.24	1538284250	300370	44.96	5250	5250	5070	6820	3680	5250	5121.30	0.00	0	98929	5576	5412	5306	5142	5036	5360	5090	118	1570	500	3250	10	1	23538459	1196	-10.61	10.85	12	1.28	-479.00	468.00	15430	20230808	-67.08	2400	20230405	111.67	12650	-59.84	20240221	4035	25.90	20240104	15430	-67.08	20230808	2505	102.79	20230410	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
127	20240408	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-150	5	-2.86	1335186050	260426	38.98	5250	5250	5070	6820	3680	5250	5126.93	0.00	0	89295	5576	5412	5306	5142	5036	5360	5090	118	1570	500	3250	10	1	23538459	1200	-10.65	10.90	12	1.11	-479.00	468.00	15430	20230808	-66.95	2400	20230405	112.50	12650	-59.68	20240221	4035	26.39	20240104	15430	-66.95	20230808	2505	103.59	20230410	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
128	20240408	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-110	5	-2.10	942569290	183345	27.44	5250	5250	5100	6820	3680	5250	5140.96	0.00	0	72508	5576	5412	5306	5142	5036	5360	5090	118	1570	500	3250	10	1	23538459	1210	-10.73	10.98	12	0.78	-479.00	468.00	15430	20230808	-66.69	2400	20230405	114.17	12650	-59.37	20240221	4035	27.39	20240104	15430	-66.69	20230808	2505	105.19	20230410	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
129	20240408	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-100	5	-1.90	243204670	47060	7.04	5250	5250	5140	6820	3680	5250	5167.97	0.00	0	16783	5576	5412	5306	5142	5036	5360	5090	118	1570	500	3250	10	1	23538459	1212	-10.75	11.00	12	0.20	-479.00	468.00	15430	20230808	-66.62	2400	20230405	114.58	12650	-59.29	20240221	4035	27.63	20240104	15430	-66.62	20230808	2505	105.59	20230410	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
130	20240405	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-230	5	-4.20	3494874890	663951	107.42	5470	5470	5200	7120	3840	5480	5263.78	0.00	0	-18595	5820	5650	5530	5360	5240	5735	5445	118	1640	500	3390	10	1	23538459	1236	-10.96	11.22	12	2.82	-479.00	468.00	15430	20230808	-65.98	2395	20230331	119.21	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2400	118.75	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
131	20240405	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-240	5	-4.38	3303442100	627437	101.51	5470	5470	5200	7120	3840	5480	5264.98	0.00	0	-24173	5820	5650	5530	5360	5240	5735	5445	118	1640	500	3390	10	1	23538459	1233	-10.94	11.20	12	2.67	-479.00	468.00	15430	20230808	-66.04	2395	20230331	118.79	12650	-58.58	20240221	4035	29.86	20240104	15430	-66.04	20230808	2400	118.33	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
132	20240405	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-240	5	-4.38	2940503500	558156	90.30	5470	5470	5200	7120	3840	5480	5268.25	0.00	0	-49699	5820	5650	5530	5360	5240	5735	5445	118	1640	500	3390	10	1	23538459	1233	-10.94	11.20	12	2.37	-479.00	468.00	15430	20230808	-66.04	2395	20230331	118.79	12650	-58.58	20240221	4035	29.86	20240104	15430	-66.04	20230808	2400	118.33	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
133	20240405	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-270	5	-4.93	2563939900	486011	78.63	5470	5470	5200	7120	3840	5480	5275.48	0.00	0	-58175	5820	5650	5530	5360	5240	5735	5445	118	1640	500	3390	10	1	23538459	1226	-10.88	11.13	12	2.06	-479.00	468.00	15430	20230808	-66.23	2395	20230331	117.54	12650	-58.81	20240221	4035	29.12	20240104	15430	-66.23	20230808	2400	117.08	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
134	20240405	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-260	5	-4.74	2312605040	437779	70.83	5470	5470	5200	7120	3840	5480	5282.59	0.00	0	-49453	5820	5650	5530	5360	5240	5735	5445	118	1640	500	3390	10	1	23538459	1229	-10.90	11.15	12	1.86	-479.00	468.00	15430	20230808	-66.17	2395	20230331	117.95	12650	-58.74	20240221	4035	29.37	20240104	15430	-66.17	20230808	2400	117.50	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
135	20240405	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	-220	5	-4.01	1973748420	372914	60.33	5470	5470	5220	7120	3840	5480	5292.77	0.00	0	-45462	5820	5650	5530	5360	5240	5735	5445	118	1640	500	3390	10	1	23538459	1238	-10.98	11.24	12	1.58	-479.00	468.00	15430	20230808	-65.91	2395	20230331	119.62	12650	-58.42	20240221	4035	30.36	20240104	15430	-65.91	20230808	2400	119.17	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
136	20240405	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-230	5	-4.20	1459859300	274874	44.47	5470	5470	5250	7120	3840	5480	5311.01	0.00	0	-41151	5820	5650	5530	5360	5240	5735	5445	118	1640	500	3390	10	1	23538459	1236	-10.96	11.22	12	1.17	-479.00	468.00	15430	20230808	-65.98	2395	20230331	119.21	12650	-58.50	20240221	4035	30.11	20240104	15430	-65.98	20230808	2400	118.75	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
137	20240405	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-130	5	-2.37	252600790	46864	7.58	5470	5470	5330	7120	3840	5480	5390.08	0.00	0	-5898	5820	5650	5530	5360	5240	5735	5445	118	1640	500	3390	10	1	23538459	1259	-11.17	11.43	12	0.20	-479.00	468.00	15430	20230808	-65.33	2395	20230331	123.38	12650	-57.71	20240221	4035	32.59	20240104	15430	-65.33	20230808	2400	122.92	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
138	20240404	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	40	2	0.74	3367137830	609846	100.20	5430	5700	5410	7070	3810	5440	5521.32	0.00	0	13795	5720	5580	5460	5320	5200	5520	5260	118	1630	500	3370	10	1	23538459	1290	-11.44	11.71	12	2.59	-479.00	468.00	15430	20230808	-64.48	2370	20230330	131.22	12650	-56.68	20240221	4035	35.81	20240104	15430	-64.48	20230808	2400	128.33	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
139	20240404	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	90	2	1.65	3219017150	582859	95.76	5430	5700	5410	7070	3810	5440	5522.81	0.00	0	10288	5720	5580	5460	5320	5200	5520	5260	118	1630	500	3370	10	1	23538459	1302	-11.54	11.82	12	2.48	-479.00	468.00	15430	20230808	-64.16	2370	20230330	133.33	12650	-56.28	20240221	4035	37.05	20240104	15430	-64.16	20230808	2400	130.42	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
140	20240404	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	60	2	1.10	2985083530	540364	88.78	5430	5700	5410	7070	3810	5440	5524.21	0.00	0	-1825	5720	5580	5460	5320	5200	5520	5260	118	1630	500	3370	10	1	23538459	1295	-11.48	11.75	12	2.30	-479.00	468.00	15430	20230808	-64.36	2370	20230330	132.07	12650	-56.52	20240221	4035	36.31	20240104	15430	-64.36	20230808	2400	129.17	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
141	20240404	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	50	2	0.92	2799026440	506583	83.23	5430	5700	5410	7070	3810	5440	5525.31	0.00	0	-18049	5720	5580	5460	5320	5200	5520	5260	118	1630	500	3370	10	1	23538459	1292	-11.46	11.73	12	2.15	-479.00	468.00	15430	20230808	-64.42	2370	20230330	131.65	12650	-56.60	20240221	4035	36.06	20240104	15430	-64.42	20230808	2400	128.75	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
142	20240404	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	100	2	1.84	2544498260	460412	75.64	5430	5700	5410	7070	3810	5440	5526.57	0.00	0	-27109	5720	5580	5460	5320	5200	5520	5260	118	1630	500	3370	10	1	23538459	1304	-11.57	11.84	12	1.96	-479.00	468.00	15430	20230808	-64.10	2370	20230330	133.76	12650	-56.21	20240221	4035	37.30	20240104	15430	-64.10	20230808	2400	130.83	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
143	20240404	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	130	2	2.39	2137455340	387071	63.60	5430	5700	5410	7070	3810	5440	5522.13	0.00	0	-36499	5720	5580	5460	5320	5200	5520	5260	118	1630	500	3370	10	1	23538459	1311	-11.63	11.90	12	1.64	-479.00	468.00	15430	20230808	-63.90	2370	20230330	135.02	12650	-55.97	20240221	4035	38.04	20240104	15430	-63.90	20230808	2400	132.08	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
144	20240404	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	60	2	1.10	1437635440	260351	42.78	5430	5700	5410	7070	3810	5440	5521.91	0.00	0	-53311	5720	5580	5460	5320	5200	5520	5260	118	1630	500	3370	10	1	23538459	1295	-11.48	11.75	12	1.11	-479.00	468.00	15430	20230808	-64.36	2370	20230330	132.07	12650	-56.52	20240221	4035	36.31	20240104	15430	-64.36	20230808	2400	129.17	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
145	20240404	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	50	2	0.92	189797360	34804	5.72	5430	5490	5410	7070	3810	5440	5453.32	0.00	0	6121	5720	5580	5460	5320	5200	5520	5260	118	1630	500	3370	10	1	23538459	1292	-11.46	11.73	12	0.15	-479.00	468.00	15430	20230808	-64.42	2370	20230330	131.65	12650	-56.60	20240221	4035	36.06	20240104	15430	-64.42	20230808	2400	128.75	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
146	20240403	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-150	5	-2.68	3247358760	599074	124.09	5590	5600	5340	7260	3920	5590	5419.96	0.00	0	141345	5830	5710	5630	5510	5430	5670	5470	118	1670	500	3460	10	1	23538459	1280	-11.36	11.62	12	2.55	-479.00	468.00	15430	20230808	-64.74	2300	20230329	136.52	12650	-57.00	20240221	4035	34.82	20240104	15430	-64.74	20230808	2400	126.67	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
147	20240403	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-160	5	-2.86	3112375360	574235	118.94	5590	5600	5340	7260	3920	5590	5419.37	0.00	0	130791	5830	5710	5630	5510	5430	5670	5470	118	1670	500	3460	10	1	23538459	1278	-11.34	11.60	12	2.44	-479.00	468.00	15430	20230808	-64.81	2300	20230329	136.09	12650	-57.08	20240221	4035	34.57	20240104	15430	-64.81	20230808	2400	126.25	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
148	20240403	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-110	5	-1.97	2829893350	522327	108.19	5590	5600	5340	7260	3920	5590	5417.11	0.00	0	116757	5830	5710	5630	5510	5430	5670	5470	118	1670	500	3460	10	1	23538459	1290	-11.44	11.71	12	2.22	-479.00	468.00	15430	20230808	-64.48	2300	20230329	138.26	12650	-56.68	20240221	4035	35.81	20240104	15430	-64.48	20230808	2400	128.33	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
149	20240403	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-130	5	-2.33	2601855260	480591	99.55	5590	5600	5340	7260	3920	5590	5413.04	0.00	0	107884	5830	5710	5630	5510	5430	5670	5470	118	1670	500	3460	10	1	23538459	1285	-11.40	11.67	12	2.04	-479.00	468.00	15430	20230808	-64.61	2300	20230329	137.39	12650	-56.84	20240221	4035	35.32	20240104	15430	-64.61	20230808	2400	127.50	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
150	20240403	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-180	5	-3.22	2321101570	428848	88.83	5590	5600	5340	7260	3920	5590	5411.48	0.00	0	81710	5830	5710	5630	5510	5430	5670	5470	118	1670	500	3460	10	1	23538459	1273	-11.29	11.56	12	1.82	-479.00	468.00	15430	20230808	-64.94	2300	20230329	135.22	12650	-57.23	20240221	4035	34.08	20240104	15430	-64.94	20230808	2400	125.42	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
151	20240403	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-200	5	-3.58	1954042380	360837	74.74	5590	5600	5340	7260	3920	5590	5414.21	0.00	0	61132	5830	5710	5630	5510	5430	5670	5470	118	1670	500	3460	10	1	23538459	1269	-11.25	11.52	12	1.53	-479.00	468.00	15430	20230808	-65.07	2300	20230329	134.35	12650	-57.39	20240221	4035	33.58	20240104	15430	-65.07	20230808	2400	124.58	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
152	20240403	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-190	5	-3.40	1518411940	280212	58.04	5590	5600	5340	7260	3920	5590	5417.41	0.00	0	67463	5830	5710	5630	5510	5430	5670	5470	118	1670	500	3460	10	1	23538459	1271	-11.27	11.54	12	1.19	-479.00	468.00	15430	20230808	-65.00	2300	20230329	134.78	12650	-57.31	20240221	4035	33.83	20240104	15430	-65.00	20230808	2400	125.00	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
153	20240403	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-160	5	-2.86	226893110	41078	8.51	5590	5600	5420	7260	3920	5590	5519.62	0.00	0	-3087	5830	5710	5630	5510	5430	5670	5470	118	1670	500	3460	10	1	23538459	1278	-11.34	11.60	12	0.17	-479.00	468.00	15430	20230808	-64.81	2300	20230329	136.09	12650	-57.08	20240221	4035	34.57	20240104	15430	-64.81	20230808	2400	126.25	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
154	20240402	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-110	5	-1.93	2672829970	476751	38.57	5740	5750	5550	7410	3990	5700	5606.34	0.00	0	-20039	6073	5886	5763	5576	5453	5980	5670	118	1710	500	3530	10	1	23538459	1316	-11.67	11.94	12	2.03	-479.00	468.00	15430	20230808	-63.77	2300	20230329	143.04	12650	-55.81	20240221	4035	38.54	20240104	15430	-63.77	20230808	2400	132.92	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
155	20240402	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-130	5	-2.28	2585752580	461142	37.31	5740	5750	5550	7410	3990	5700	5607.25	0.00	0	-20039	6073	5886	5763	5576	5453	5980	5670	118	1710	500	3530	10	1	23538459	1311	-11.63	11.90	12	1.96	-479.00	468.00	15430	20230808	-63.90	2300	20230329	142.17	12650	-55.97	20240221	4035	38.04	20240104	15430	-63.90	20230808	2400	132.08	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
156	20240402	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-140	5	-2.46	2311671980	411810	33.32	5740	5750	5550	7410	3990	5700	5613.41	0.00	0	-23134	6073	5886	5763	5576	5453	5980	5670	118	1710	500	3530	10	1	23538459	1309	-11.61	11.88	12	1.75	-479.00	468.00	15430	20230808	-63.97	2300	20230329	141.74	12650	-56.05	20240221	4035	37.79	20240104	15430	-63.97	20230808	2400	131.67	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
157	20240402	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-120	5	-2.11	2025351230	360320	29.15	5740	5750	5560	7410	3990	5700	5620.95	0.00	0	-21256	6073	5886	5763	5576	5453	5980	5670	118	1710	500	3530	10	1	23538459	1313	-11.65	11.92	12	1.53	-479.00	468.00	15430	20230808	-63.84	2300	20230329	142.61	12650	-55.89	20240221	4035	38.29	20240104	15430	-63.84	20230808	2400	132.50	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
158	20240402	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-110	5	-1.93	1688905450	300014	24.27	5740	5750	5580	7410	3990	5700	5629.39	0.00	0	-20473	6073	5886	5763	5576	5453	5980	5670	118	1710	500	3530	10	1	23538459	1316	-11.67	11.94	12	1.27	-479.00	468.00	15430	20230808	-63.77	2300	20230329	143.04	12650	-55.81	20240221	4035	38.54	20240104	15430	-63.77	20230808	2400	132.92	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
159	20240402	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-100	5	-1.75	1424479250	252709	20.45	5740	5750	5580	7410	3990	5700	5636.80	0.00	0	-17334	6073	5886	5763	5576	5453	5980	5670	118	1710	500	3530	10	1	23538459	1318	-11.69	11.97	12	1.07	-479.00	468.00	15430	20230808	-63.71	2300	20230329	143.48	12650	-55.73	20240221	4035	38.79	20240104	15430	-63.71	20230808	2400	133.33	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
160	20240402	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-80	5	-1.40	1034596560	183157	14.82	5740	5750	5580	7410	3990	5700	5648.65	0.00	0	-16013	6073	5886	5763	5576	5453	5980	5670	118	1710	500	3530	10	1	23538459	1323	-11.73	12.01	12	0.78	-479.00	468.00	15430	20230808	-63.58	2300	20230329	144.35	12650	-55.57	20240221	4035	39.28	20240104	15430	-63.58	20230808	2400	134.17	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
161	20240402	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	10	2	0.18	260243720	45552	3.69	5740	5750	5700	7410	3990	5700	5713.16	0.00	0	-9200	6073	5886	5763	5576	5453	5980	5670	118	1710	500	3530	10	1	23538459	1344	-11.92	12.20	12	0.19	-479.00	468.00	15430	20230808	-62.99	2300	20230329	148.26	12650	-54.86	20240221	4035	41.51	20240104	15430	-62.99	20230808	2400	137.92	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
162	20240401	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	100	2	1.79	7073848910	1231423	243.14	5690	5950	5640	7280	3920	5600	5744.53	0.00	0	23064	5820	5710	5650	5540	5480	5680	5510	118	1680	500	3470	10	1	23538459	1342	-11.90	12.18	12	5.23	-479.00	468.00	15430	20230808	-63.06	2010	20230327	183.58	12650	-54.94	20240221	4035	41.26	20240104	15430	-63.06	20230808	2400	137.50	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
163	20240401	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	80	2	1.43	6936856970	1207366	238.39	5690	5950	5640	7280	3920	5600	5745.45	0.00	0	24622	5820	5710	5650	5540	5480	5680	5510	118	1680	500	3470	10	1	23538459	1337	-11.86	12.14	12	5.13	-479.00	468.00	15430	20230808	-63.19	2010	20230327	182.59	12650	-55.10	20240221	4035	40.77	20240104	15430	-63.19	20230808	2400	136.67	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
164	20240401	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	110	2	1.96	6545549200	1138386	224.77	5690	5950	5640	7280	3920	5600	5749.85	0.00	0	33722	5820	5710	5650	5540	5480	5680	5510	118	1680	500	3470	10	1	23538459	1344	-11.92	12.20	12	4.84	-479.00	468.00	15430	20230808	-62.99	2010	20230327	184.08	12650	-54.86	20240221	4035	41.51	20240104	15430	-62.99	20230808	2400	137.92	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
165	20240401	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	70	2	1.25	3402819350	594107	117.30	5690	5800	5640	7280	3920	5600	5727.62	0.00	0	26874	5820	5710	5650	5540	5480	5680	5510	118	1680	500	3470	10	1	23538459	1335	-11.84	12.12	12	2.52	-479.00	468.00	15430	20230808	-63.25	2010	20230327	182.09	12650	-55.18	20240221	4035	40.52	20240104	15430	-63.25	20230808	2400	136.25	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
166	20240401	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	70	2	1.25	3213513430	560682	110.70	5690	5800	5650	7280	3920	5600	5731.44	0.00	0	30700	5820	5710	5650	5540	5480	5680	5510	118	1680	500	3470	10	1	23538459	1335	-11.84	12.12	12	2.38	-479.00	468.00	15430	20230808	-63.25	2010	20230327	182.09	12650	-55.18	20240221	4035	40.52	20240104	15430	-63.25	20230808	2400	136.25	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
167	20240401	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	70	2	1.25	2940999580	512648	101.22	5690	5800	5650	7280	3920	5600	5736.88	0.00	0	41020	5820	5710	5650	5540	5480	5680	5510	118	1680	500	3470	10	1	23538459	1335	-11.84	12.12	12	2.18	-479.00	468.00	15430	20230808	-63.25	2010	20230327	182.09	12650	-55.18	20240221	4035	40.52	20240104	15430	-63.25	20230808	2400	136.25	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
168	20240401	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	130	2	2.32	2445508130	425607	84.03	5690	5800	5660	7280	3920	5600	5745.93	0.00	0	76746	5820	5710	5650	5540	5480	5680	5510	118	1680	500	3470	10	1	23538459	1349	-11.96	12.24	12	1.81	-479.00	468.00	15430	20230808	-62.86	2010	20230327	185.07	12650	-54.70	20240221	4035	42.01	20240104	15430	-62.86	20230808	2400	138.75	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N
169	20240401	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	130	2	2.32	500995430	87671	17.31	5690	5740	5660	7280	3920	5600	5714.49	0.00	0	8425	5820	5710	5650	5540	5480	5680	5510	118	1680	500	3470	10	1	23538459	1349	-11.96	12.24	12	0.37	-479.00	468.00	15430	20230808	-62.86	2010	20230327	185.07	12650	-54.70	20240221	4035	42.01	20240104	15430	-62.86	20230808	2400	138.75	20230405	0.04	N	294630	500	117 억		0	N	N	0	N	00	N