KissMeData/307180/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	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-20	5	-0.74	74373695	27631	36.07	2690	2745	2660	3520	1900	2710	2691.68	0.32	0	-4455	2830	2770	2670	2610	2510	2800	2640	27	810	100	1890	5	1	26701698	718	-3.74	12.17	12	0.10	-719.00	221.00	4885	20230801	-44.93	2535	20240426	6.11	3635	-26.00	20240103	2535	6.11	20240426	4885	-44.93	20230801	2535	6.11	20240426	0.12	N	307180	100	26 억		85384	N	N	0	N	00	N
3	20240430	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-15	5	-0.55	68096675	25298	33.02	2690	2745	2660	3520	1900	2710	2691.78	0.32	0	-3789	2830	2770	2670	2610	2510	2800	2640	27	810	100	1890	5	1	26701698	720	-3.75	12.19	12	0.09	-719.00	221.00	4885	20230801	-44.83	2535	20240426	6.31	3635	-25.86	20240103	2535	6.31	20240426	4885	-44.83	20230801	2535	6.31	20240426	0.12	N	307180	100	26 억		85384	N	N	0	N	00	N
4	20240430	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-5	5	-0.18	53446385	19882	25.95	2690	2745	2660	3520	1900	2710	2688.18	0.32	0	-2950	2830	2770	2670	2610	2510	2800	2640	27	810	100	1890	5	1	26701698	722	-3.76	12.24	12	0.07	-719.00	221.00	4885	20230801	-44.63	2535	20240426	6.71	3635	-25.58	20240103	2535	6.71	20240426	4885	-44.63	20230801	2535	6.71	20240426	0.12	N	307180	100	26 억		85384	N	N	0	N	00	N
5	20240430	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-35	5	-1.29	48864955	18177	23.73	2690	2745	2660	3520	1900	2710	2688.28	0.32	0	-2337	2830	2770	2670	2610	2510	2800	2640	27	810	100	1890	5	1	26701698	714	-3.72	12.10	12	0.07	-719.00	221.00	4885	20230801	-45.24	2535	20240426	5.52	3635	-26.41	20240103	2535	5.52	20240426	4885	-45.24	20230801	2535	5.52	20240426	0.12	N	307180	100	26 억		85384	N	N	0	N	00	N
6	20240430	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-35	5	-1.29	44014185	16364	21.36	2690	2745	2660	3520	1900	2710	2689.70	0.32	0	-2030	2830	2770	2670	2610	2510	2800	2640	27	810	100	1890	5	1	26701698	714	-3.72	12.10	12	0.06	-719.00	221.00	4885	20230801	-45.24	2535	20240426	5.52	3635	-26.41	20240103	2535	5.52	20240426	4885	-45.24	20230801	2535	5.52	20240426	0.12	N	307180	100	26 억		85384	N	N	0	N	00	N
7	20240430	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-5	5	-0.18	13455885	4972	6.49	2690	2745	2675	3520	1900	2710	2706.33	0.32	0	-90	2830	2770	2670	2610	2510	2800	2640	27	810	100	1890	5	1	26701698	722	-3.76	12.24	12	0.02	-719.00	221.00	4885	20230801	-44.63	2535	20240426	6.71	3635	-25.58	20240103	2535	6.71	20240426	4885	-44.63	20230801	2535	6.71	20240426	0.12	N	307180	100	26 억		85384	N	N	0	N	00	N
8	20240430	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	5	2	0.18	12729175	4704	6.14	2690	2745	2675	3520	1900	2710	2706.03	0.32	0	3	2830	2770	2670	2610	2510	2800	2640	27	810	100	1890	5	1	26701698	725	-3.78	12.29	12	0.02	-719.00	221.00	4885	20230801	-44.42	2535	20240426	7.10	3635	-25.31	20240103	2535	7.10	20240426	4885	-44.42	20230801	2535	7.10	20240426	0.12	N	307180	100	26 억		85384	N	N	0	N	00	N
9	20240430	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-15	5	-0.55	5143950	1909	2.49	2690	2730	2675	3520	1900	2710	2694.58	0.32	0	864	2830	2770	2670	2610	2510	2800	2640	27	810	100	1890	5	1	26701698	720	-3.75	12.19	12	0.01	-719.00	221.00	4885	20230801	-44.83	2535	20240426	6.31	3635	-25.86	20240103	2535	6.31	20240426	4885	-44.83	20230801	2535	6.31	20240426	0.12	N	307180	100	26 억		85384	N	N	0	N	00	N
10	20240429	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	130	2	5.04	202924700	76051	138.91	2570	2730	2570	3350	1810	2580	2668.27	0.29	0	14005	2716	2647	2591	2522	2466	2620	2495	27	770	100	1800	5	1	26701698	724	-3.77	12.26	12	0.28	-719.00	221.00	4885	20230801	-44.52	2535	20240426	6.90	3635	-25.45	20240103	2535	6.90	20240426	4885	-44.52	20230801	2535	6.90	20240426	0.11	N	307180	100	26 억		77318	N	N	0	N	00	N
11	20240429	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	120	2	4.65	199075345	74624	136.30	2570	2730	2570	3350	1810	2580	2667.71	0.29	0	13676	2716	2647	2591	2522	2466	2620	2495	27	770	100	1800	5	1	26701698	721	-3.76	12.22	12	0.28	-719.00	221.00	4885	20230801	-44.73	2535	20240426	6.51	3635	-25.72	20240103	2535	6.51	20240426	4885	-44.73	20230801	2535	6.51	20240426	0.11	N	307180	100	26 억		77318	N	N	0	N	00	N
12	20240429	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	100	2	3.88	99573505	37883	69.19	2570	2690	2570	3350	1810	2580	2628.45	0.29	0	8502	2716	2647	2591	2522	2466	2620	2495	27	770	100	1800	5	1	26701698	716	-3.73	12.13	12	0.14	-719.00	221.00	4885	20230801	-45.14	2535	20240426	5.72	3635	-26.27	20240103	2535	5.72	20240426	4885	-45.14	20230801	2535	5.72	20240426	0.11	N	307180	100	26 억		77318	N	N	0	N	00	N
13	20240429	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	40	2	1.55	47339915	18152	33.15	2570	2640	2570	3350	1810	2580	2607.97	0.29	0	2419	2716	2647	2591	2522	2466	2620	2495	27	770	100	1800	5	1	26701698	700	-3.64	11.86	12	0.07	-719.00	221.00	4885	20230801	-46.37	2535	20240426	3.35	3635	-27.92	20240103	2535	3.35	20240426	4885	-46.37	20230801	2535	3.35	20240426	0.11	N	307180	100	26 억		77318	N	N	0	N	00	N
14	20240429	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	40	2	1.55	42643580	16356	29.87	2570	2640	2570	3350	1810	2580	2607.21	0.29	0	972	2716	2647	2591	2522	2466	2620	2495	27	770	100	1800	5	1	26701698	700	-3.64	11.86	12	0.06	-719.00	221.00	4885	20230801	-46.37	2535	20240426	3.35	3635	-27.92	20240103	2535	3.35	20240426	4885	-46.37	20230801	2535	3.35	20240426	0.11	N	307180	100	26 억		77318	N	N	0	N	00	N
15	20240429	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	45	2	1.74	34140455	13103	23.93	2570	2640	2570	3350	1810	2580	2605.54	0.29	0	-156	2716	2647	2591	2522	2466	2620	2495	27	770	100	1800	5	1	26701698	701	-3.65	11.88	12	0.05	-719.00	221.00	4885	20230801	-46.26	2535	20240426	3.55	3635	-27.79	20240103	2535	3.55	20240426	4885	-46.26	20230801	2535	3.55	20240426	0.11	N	307180	100	26 억		77318	N	N	0	N	00	N
16	20240429	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	45	2	1.74	17388150	6671	12.18	2570	2640	2570	3350	1810	2580	2606.53	0.29	0	20	2716	2647	2591	2522	2466	2620	2495	27	770	100	1800	5	1	26701698	701	-3.65	11.88	12	0.02	-719.00	221.00	4885	20230801	-46.26	2535	20240426	3.55	3635	-27.79	20240103	2535	3.55	20240426	4885	-46.26	20230801	2535	3.55	20240426	0.11	N	307180	100	26 억		77318	N	N	0	N	00	N
17	20240429	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	20	2	0.78	1103980	428	0.78	2570	2615	2570	3350	1810	2580	2579.39	0.29	0	100	2716	2647	2591	2522	2466	2620	2495	27	770	100	1800	5	1	26701698	694	-3.62	11.76	12	0.00	-719.00	221.00	4885	20230801	-46.78	2535	20240426	2.56	3635	-28.47	20240103	2535	2.56	20240426	4885	-46.78	20230801	2535	2.56	20240426	0.11	N	307180	100	26 억		77318	N	N	0	N	00	N
18	20240426	161152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2580	-20	5	-0.77	140205545	54660	232.31	2660	2660	2535	3380	1820	2600	2564.83	0.36	0	-13179	2696	2647	2601	2552	2506	2625	2530	27	780	100	1820	5	1	26701698	689	-3.59	11.67	12	0.20	-719.00	221.00	4885	20230801	-47.19	2535	20240426	1.78	3635	-29.02	20240103	2535	1.78	20240426	4885	-47.19	20230801	2535	1.78	20240426	0.10	N	307180	100	26 억		94797	N	N	0	N	00	N
19	20240426	151153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2590	-10	5	-0.38	130297520	50817	215.98	2660	2660	2535	3380	1820	2600	2564.05	0.36	0	-13081	2696	2647	2601	2552	2506	2625	2530	27	780	100	1820	5	1	26701698	692	-3.60	11.72	12	0.19	-719.00	221.00	4885	20230801	-46.98	2535	20240426	2.17	3635	-28.75	20240103	2535	2.17	20240426	4885	-46.98	20230801	2535	2.17	20240426	0.10	N	307180	100	26 억		94797	N	N	0	N	00	N
20	20240426	141152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2585	-15	5	-0.58	116332870	45404	192.97	2660	2660	2535	3380	1820	2600	2562.17	0.36	0	-11529	2696	2647	2601	2552	2506	2625	2530	27	780	100	1820	5	1	26701698	690	-3.60	11.70	12	0.17	-719.00	221.00	4885	20230801	-47.08	2535	20240426	1.97	3635	-28.89	20240103	2535	1.97	20240426	4885	-47.08	20230801	2535	1.97	20240426	0.10	N	307180	100	26 억		94797	N	N	0	N	00	N
21	20240426	131153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2590	-10	5	-0.38	110766740	43243	183.79	2660	2660	2535	3380	1820	2600	2561.50	0.36	0	-11305	2696	2647	2601	2552	2506	2625	2530	27	780	100	1820	5	1	26701698	692	-3.60	11.72	12	0.16	-719.00	221.00	4885	20230801	-46.98	2535	20240426	2.17	3635	-28.75	20240103	2535	2.17	20240426	4885	-46.98	20230801	2535	2.17	20240426	0.10	N	307180	100	26 억		94797	N	N	0	N	00	N
22	20240426	121150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2585	-15	5	-0.58	105696955	41272	175.41	2660	2660	2535	3380	1820	2600	2560.98	0.36	0	-10098	2696	2647	2601	2552	2506	2625	2530	27	780	100	1820	5	1	26701698	690	-3.60	11.70	12	0.15	-719.00	221.00	4885	20230801	-47.08	2535	20240426	1.97	3635	-28.89	20240103	2535	1.97	20240426	4885	-47.08	20230801	2535	1.97	20240426	0.10	N	307180	100	26 억		94797	N	N	0	N	00	N
23	20240426	111144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2600	0	3	0.00	61743750	24130	102.55	2660	2660	2535	3380	1820	2600	2558.80	0.36	0	-6340	2696	2647	2601	2552	2506	2625	2530	27	780	100	1820	5	1	26701698	694	-3.62	11.76	12	0.09	-719.00	221.00	4885	20230801	-46.78	2535	20240426	2.56	3635	-28.47	20240103	2535	2.56	20240426	4885	-46.78	20230801	2535	2.56	20240426	0.10	N	307180	100	26 억		94797	N	N	0	N	00	N
24	20240426	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-30	5	-1.15	8967220	3462	14.71	2660	2660	2565	3380	1820	2600	2590.18	0.36	0	-1656	2696	2647	2601	2552	2506	2625	2530	27	780	100	1820	5	1	26701698	686	-3.57	11.63	12	0.01	-719.00	221.00	4885	20230801	-47.39	2550	20240408	0.78	3635	-29.30	20240103	2550	0.78	20240408	4885	-47.39	20230801	2550	0.78	20240408	0.10	N	307180	100	26 억		94797	N	N	0	N	00	N
25	20240426	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	45	2	1.73	42415	16	0.07	2660	2660	2610	3380	1820	2600	2650.94	0.36	0	0	2696	2647	2601	2552	2506	2625	2530	27	780	100	1820	5	1	26701698	706	-3.68	11.97	12	0.00	-719.00	221.00	4885	20230801	-45.85	2550	20240408	3.73	3635	-27.24	20240103	2550	3.73	20240408	4885	-45.85	20230801	2550	3.73	20240408	0.10	N	307180	100	26 억		94797	N	N	0	N	00	N
26	20240425	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	-25	5	-0.95	61324390	23529	145.06	2630	2650	2555	3410	1840	2625	2606.36	0.36	0	-286	2671	2647	2616	2592	2561	2660	2605	27	785	100	1830	5	1	26701698	694	-3.62	11.76	12	0.09	-719.00	221.00	4885	20230801	-46.78	2550	20240408	1.96	3635	-28.47	20240103	2550	1.96	20240408	4885	-46.78	20230801	2550	1.96	20240408	0.10	N	307180	100	26 억		96608	N	N	0	N	00	N
27	20240425	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	-20	5	-0.76	58952475	22617	139.44	2630	2650	2555	3410	1840	2625	2606.56	0.36	0	-179	2671	2647	2616	2592	2561	2660	2605	27	785	100	1830	5	1	26701698	696	-3.62	11.79	12	0.08	-719.00	221.00	4885	20230801	-46.67	2550	20240408	2.16	3635	-28.34	20240103	2550	2.16	20240408	4885	-46.67	20230801	2550	2.16	20240408	0.10	N	307180	100	26 억		96608	N	N	0	N	00	N
28	20240425	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	-25	5	-0.95	40168685	15373	94.78	2630	2650	2555	3410	1840	2625	2612.94	0.36	0	-1769	2671	2647	2616	2592	2561	2660	2605	27	785	100	1830	5	1	26701698	694	-3.62	11.76	12	0.06	-719.00	221.00	4885	20230801	-46.78	2550	20240408	1.96	3635	-28.47	20240103	2550	1.96	20240408	4885	-46.78	20230801	2550	1.96	20240408	0.10	N	307180	100	26 억		96608	N	N	0	N	00	N
29	20240425	131146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-5	5	-0.19	25852660	9892	60.99	2630	2650	2555	3410	1840	2625	2613.49	0.36	0	-521	2671	2647	2616	2592	2561	2660	2605	27	785	100	1830	5	1	26701698	700	-3.64	11.86	12	0.04	-719.00	221.00	4885	20230801	-46.37	2550	20240408	2.75	3635	-27.92	20240103	2550	2.75	20240408	4885	-46.37	20230801	2550	2.75	20240408	0.10	N	307180	100	26 억		96608	N	N	0	N	00	N
30	20240425	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	5	2	0.19	24251955	9283	57.23	2630	2650	2555	3410	1840	2625	2612.51	0.36	0	-217	2671	2647	2616	2592	2561	2660	2605	27	785	100	1830	5	1	26701698	702	-3.66	11.90	12	0.03	-719.00	221.00	4885	20230801	-46.16	2550	20240408	3.14	3635	-27.65	20240103	2550	3.14	20240408	4885	-46.16	20230801	2550	3.14	20240408	0.10	N	307180	100	26 억		96608	N	N	0	N	00	N
31	20240425	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	10	2	0.38	22044805	8443	52.05	2630	2650	2555	3410	1840	2625	2611.02	0.36	0	-222	2671	2647	2616	2592	2561	2660	2605	27	785	100	1830	5	1	26701698	704	-3.66	11.92	12	0.03	-719.00	221.00	4885	20230801	-46.06	2550	20240408	3.33	3635	-27.51	20240103	2550	3.33	20240408	4885	-46.06	20230801	2550	3.33	20240408	0.10	N	307180	100	26 억		96608	N	N	0	N	00	N
32	20240425	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	-10	5	-0.38	13183630	5053	31.15	2630	2650	2555	3410	1840	2625	2609.07	0.36	0	567	2671	2647	2616	2592	2561	2660	2605	27	785	100	1830	5	1	26701698	698	-3.64	11.83	12	0.02	-719.00	221.00	4885	20230801	-46.47	2550	20240408	2.55	3635	-28.06	20240103	2550	2.55	20240408	4885	-46.47	20230801	2550	2.55	20240408	0.10	N	307180	100	26 억		96608	N	N	0	N	00	N
33	20240425	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	-30	5	-1.14	4075235	1580	9.74	2630	2630	2555	3410	1840	2625	2579.26	0.36	0	225	2671	2647	2616	2592	2561	2660	2605	27	785	100	1830	5	1	26701698	693	-3.61	11.74	12	0.01	-719.00	221.00	4885	20230801	-46.88	2550	20240408	1.76	3635	-28.61	20240103	2550	1.76	20240408	4885	-46.88	20230801	2550	1.76	20240408	0.10	N	307180	100	26 억		96608	N	N	0	N	00	N
34	20240424	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	40	2	1.55	42378485	16217	96.67	2595	2640	2585	3360	1810	2585	2613.21	0.37	0	-1487	2715	2650	2610	2545	2505	2630	2525	27	775	100	1800	5	1	26701698	701	-3.65	11.88	12	0.06	-719.00	221.00	4885	20230801	-46.26	2550	20240408	2.94	3635	-27.79	20240103	2550	2.94	20240408	4885	-46.26	20230801	2550	2.94	20240408	0.10	N	307180	100	26 억		99047	N	N	0	N	00	N
35	20240424	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	40	2	1.55	41089725	15725	93.74	2595	2640	2585	3360	1810	2585	2613.02	0.37	0	-1519	2715	2650	2610	2545	2505	2630	2525	27	775	100	1800	5	1	26701698	701	-3.65	11.88	12	0.06	-719.00	221.00	4885	20230801	-46.26	2550	20240408	2.94	3635	-27.79	20240103	2550	2.94	20240408	4885	-46.26	20230801	2550	2.94	20240408	0.10	N	307180	100	26 억		99047	N	N	0	N	00	N
36	20240424	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	50	2	1.93	36207435	13863	82.64	2595	2640	2585	3360	1810	2585	2611.80	0.37	0	-1802	2715	2650	2610	2545	2505	2630	2525	27	775	100	1800	5	1	26701698	704	-3.66	11.92	12	0.05	-719.00	221.00	4885	20230801	-46.06	2550	20240408	3.33	3635	-27.51	20240103	2550	3.33	20240408	4885	-46.06	20230801	2550	3.33	20240408	0.10	N	307180	100	26 억		99047	N	N	0	N	00	N
37	20240424	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	45	2	1.74	34889765	13362	79.65	2595	2640	2585	3360	1810	2585	2611.12	0.37	0	-1785	2715	2650	2610	2545	2505	2630	2525	27	775	100	1800	5	1	26701698	702	-3.66	11.90	12	0.05	-719.00	221.00	4885	20230801	-46.16	2550	20240408	3.14	3635	-27.65	20240103	2550	3.14	20240408	4885	-46.16	20230801	2550	3.14	20240408	0.10	N	307180	100	26 억		99047	N	N	0	N	00	N
38	20240424	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	40	2	1.55	29095495	11163	66.55	2595	2635	2585	3360	1810	2585	2606.42	0.37	0	-1758	2715	2650	2610	2545	2505	2630	2525	27	775	100	1800	5	1	26701698	701	-3.65	11.88	12	0.04	-719.00	221.00	4885	20230801	-46.26	2550	20240408	2.94	3635	-27.79	20240103	2550	2.94	20240408	4885	-46.26	20230801	2550	2.94	20240408	0.10	N	307180	100	26 억		99047	N	N	0	N	00	N
39	20240424	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	15	2	0.58	18854430	7249	43.21	2595	2635	2585	3360	1810	2585	2600.97	0.37	0	-792	2715	2650	2610	2545	2505	2630	2525	27	775	100	1800	5	1	26701698	694	-3.62	11.76	12	0.03	-719.00	221.00	4885	20230801	-46.78	2550	20240408	1.96	3635	-28.47	20240103	2550	1.96	20240408	4885	-46.78	20230801	2550	1.96	20240408	0.10	N	307180	100	26 억		99047	N	N	0	N	00	N
40	20240424	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	15	2	0.58	8019720	3088	18.41	2595	2620	2585	3360	1810	2585	2597.06	0.37	0	101	2715	2650	2610	2545	2505	2630	2525	27	775	100	1800	5	1	26701698	694	-3.62	11.76	12	0.01	-719.00	221.00	4885	20230801	-46.78	2550	20240408	1.96	3635	-28.47	20240103	2550	1.96	20240408	4885	-46.78	20230801	2550	1.96	20240408	0.10	N	307180	100	26 억		99047	N	N	0	N	00	N
41	20240424	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	20	2	0.77	96195	37	0.22	2595	2620	2595	3360	1810	2585	2599.86	0.37	0	-5	2715	2650	2610	2545	2505	2630	2525	27	775	100	1800	5	1	26701698	696	-3.62	11.79	12	0.00	-719.00	221.00	4885	20230801	-46.67	2550	20240408	2.16	3635	-28.34	20240103	2550	2.16	20240408	4885	-46.67	20230801	2550	2.16	20240408	0.10	N	307180	100	26 억		99047	N	N	0	N	00	N
42	20240423	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-5	5	-0.19	43328925	16775	59.49	2590	2675	2570	3365	1815	2590	2582.95	0.38	0	-2902	2863	2726	2648	2511	2433	2687	2472	27	775	100	1810	5	1	26701698	690	-3.60	11.70	12	0.06	-719.00	221.00	4885	20230801	-47.08	2550	20240408	1.37	3635	-28.89	20240103	2550	1.37	20240408	4885	-47.08	20230801	2550	1.37	20240408	0.11	N	307180	100	26 억		102765	N	N	0	N	00	N
43	20240423	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-5	5	-0.19	37399935	14480	51.35	2590	2675	2570	3365	1815	2590	2582.87	0.38	0	-2465	2863	2726	2648	2511	2433	2687	2472	27	775	100	1810	5	1	26701698	690	-3.60	11.70	12	0.05	-719.00	221.00	4885	20230801	-47.08	2550	20240408	1.37	3635	-28.89	20240103	2550	1.37	20240408	4885	-47.08	20230801	2550	1.37	20240408	0.11	N	307180	100	26 억		102765	N	N	0	N	00	N
44	20240423	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-5	5	-0.19	21308930	8242	29.23	2590	2675	2570	3365	1815	2590	2585.41	0.38	0	-2384	2863	2726	2648	2511	2433	2687	2472	27	775	100	1810	5	1	26701698	690	-3.60	11.70	12	0.03	-719.00	221.00	4885	20230801	-47.08	2550	20240408	1.37	3635	-28.89	20240103	2550	1.37	20240408	4885	-47.08	20230801	2550	1.37	20240408	0.11	N	307180	100	26 억		102765	N	N	0	N	00	N
45	20240423	131133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	0	3	0.00	16020665	6190	21.95	2590	2675	2575	3365	1815	2590	2588.15	0.38	0	-2358	2863	2726	2648	2511	2433	2687	2472	27	775	100	1810	5	1	26701698	692	-3.60	11.72	12	0.02	-719.00	221.00	4885	20230801	-46.98	2550	20240408	1.57	3635	-28.75	20240103	2550	1.57	20240408	4885	-46.98	20230801	2550	1.57	20240408	0.11	N	307180	100	26 억		102765	N	N	0	N	00	N
46	20240423	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	10	2	0.39	9755965	3765	13.35	2590	2675	2580	3365	1815	2590	2591.23	0.38	0	-1206	2863	2726	2648	2511	2433	2687	2472	27	775	100	1810	5	1	26701698	694	-3.62	11.76	12	0.01	-719.00	221.00	4885	20230801	-46.78	2550	20240408	1.96	3635	-28.47	20240103	2550	1.96	20240408	4885	-46.78	20230801	2550	1.96	20240408	0.11	N	307180	100	26 억		102765	N	N	0	N	00	N
47	20240423	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-5	5	-0.19	6701630	2586	9.17	2590	2675	2580	3365	1815	2590	2591.50	0.38	0	-1038	2863	2726	2648	2511	2433	2687	2472	27	775	100	1810	5	1	26701698	690	-3.60	11.70	12	0.01	-719.00	221.00	4885	20230801	-47.08	2550	20240408	1.37	3635	-28.89	20240103	2550	1.37	20240408	4885	-47.08	20230801	2550	1.37	20240408	0.11	N	307180	100	26 억		102765	N	N	0	N	00	N
48	20240423	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	10	2	0.39	3752185	1447	5.13	2590	2675	2580	3365	1815	2590	2593.08	0.38	0	-834	2863	2726	2648	2511	2433	2687	2472	27	775	100	1810	5	1	26701698	694	-3.62	11.76	12	0.01	-719.00	221.00	4885	20230801	-46.78	2550	20240408	1.96	3635	-28.47	20240103	2550	1.96	20240408	4885	-46.78	20230801	2550	1.96	20240408	0.11	N	307180	100	26 억		102765	N	N	0	N	00	N
49	20240423	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	30	2	1.16	726330	280	0.99	2590	2675	2580	3365	1815	2590	2594.04	0.38	0	-6	2863	2726	2648	2511	2433	2687	2472	27	775	100	1810	5	1	26701698	700	-3.64	11.86	12	0.00	-719.00	221.00	4885	20230801	-46.37	2550	20240408	2.75	3635	-27.92	20240103	2550	2.75	20240408	4885	-46.37	20230801	2550	2.75	20240408	0.11	N	307180	100	26 억		102765	N	N	0	N	00	N
50	20240422	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	0	3	0.00	73418280	28198	16.18	2785	2785	2570	3365	1815	2590	2603.67	0.42	0	-7581	2946	2767	2666	2487	2386	2730	2450	27	775	100	1810	5	1	26701698	692	-3.60	11.72	12	0.11	-719.00	221.00	4885	20230801	-46.98	2550	20240408	1.57	3635	-28.75	20240103	2550	1.57	20240408	4885	-46.98	20230801	2550	1.57	20240408	0.11	N	307180	100	26 억		111288	N	N	0	N	00	N
51	20240422	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-15	5	-0.58	64207985	24637	14.14	2785	2785	2570	3365	1815	2590	2606.16	0.42	0	-6284	2946	2767	2666	2487	2386	2730	2450	27	775	100	1810	5	1	26701698	688	-3.58	11.65	12	0.09	-719.00	221.00	4885	20230801	-47.29	2550	20240408	0.98	3635	-29.16	20240103	2550	0.98	20240408	4885	-47.29	20230801	2550	0.98	20240408	0.11	N	307180	100	26 억		111288	N	N	0	N	00	N
52	20240422	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	20	2	0.77	42800955	16347	9.38	2785	2785	2580	3365	1815	2590	2618.28	0.42	0	-5344	2946	2767	2666	2487	2386	2730	2450	27	775	100	1810	5	1	26701698	697	-3.63	11.81	12	0.06	-719.00	221.00	4885	20230801	-46.57	2550	20240408	2.35	3635	-28.20	20240103	2550	2.35	20240408	4885	-46.57	20230801	2550	2.35	20240408	0.11	N	307180	100	26 억		111288	N	N	0	N	00	N
53	20240422	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	30	2	1.16	40620060	15509	8.90	2785	2785	2580	3365	1815	2590	2619.13	0.42	0	-4921	2946	2767	2666	2487	2386	2730	2450	27	775	100	1810	5	1	26701698	700	-3.64	11.86	12	0.06	-719.00	221.00	4885	20230801	-46.37	2550	20240408	2.75	3635	-27.92	20240103	2550	2.75	20240408	4885	-46.37	20230801	2550	2.75	20240408	0.11	N	307180	100	26 억		111288	N	N	0	N	00	N
54	20240422	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	10	2	0.39	35789475	13651	7.83	2785	2785	2580	3365	1815	2590	2621.75	0.42	0	-4888	2946	2767	2666	2487	2386	2730	2450	27	775	100	1810	5	1	26701698	694	-3.62	11.76	12	0.05	-719.00	221.00	4885	20230801	-46.78	2550	20240408	1.96	3635	-28.47	20240103	2550	1.96	20240408	4885	-46.78	20230801	2550	1.96	20240408	0.11	N	307180	100	26 억		111288	N	N	0	N	00	N
55	20240422	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	25	2	0.97	25908155	9844	5.65	2785	2785	2580	3365	1815	2590	2631.87	0.42	0	-3259	2946	2767	2666	2487	2386	2730	2450	27	775	100	1810	5	1	26701698	698	-3.64	11.83	12	0.04	-719.00	221.00	4885	20230801	-46.47	2550	20240408	2.55	3635	-28.06	20240103	2550	2.55	20240408	4885	-46.47	20230801	2550	2.55	20240408	0.11	N	307180	100	26 억		111288	N	N	0	N	00	N
56	20240422	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	25	2	0.97	24995375	9495	5.45	2785	2785	2580	3365	1815	2590	2632.48	0.42	0	-3155	2946	2767	2666	2487	2386	2730	2450	27	775	100	1810	5	1	26701698	698	-3.64	11.83	12	0.04	-719.00	221.00	4885	20230801	-46.47	2550	20240408	2.55	3635	-28.06	20240103	2550	2.55	20240408	4885	-46.47	20230801	2550	2.55	20240408	0.11	N	307180	100	26 억		111288	N	N	0	N	00	N
57	20240422	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	0	3	0.00	8808055	3290	1.89	2785	2785	2590	3365	1815	2590	2677.22	0.42	0	-903	2946	2767	2666	2487	2386	2730	2450	27	775	100	1810	5	1	26701698	692	-3.60	11.72	12	0.01	-719.00	221.00	4885	20230801	-46.98	2550	20240408	1.57	3635	-28.75	20240103	2550	1.57	20240408	4885	-46.98	20230801	2550	1.57	20240408	0.11	N	307180	100	26 억		111288	N	N	0	N	00	N
58	20240419	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	0	3	0.00	461539025	173848	370.64	2590	2845	2565	3365	1815	2590	2654.86	0.43	0	12961	2663	2626	2593	2556	2523	2610	2540	27	775	100	1810	5	1	26701698	692	-3.60	11.72	12	0.65	-719.00	221.00	4885	20230801	-46.98	2550	20240408	1.57	3635	-28.75	20240103	2550	1.57	20240408	4885	-46.98	20230801	2550	1.57	20240408	0.10	N	307180	100	26 억		115559	N	N	0	N	00	N
59	20240419	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	25	2	0.97	433559800	163086	347.69	2590	2845	2565	3365	1815	2590	2658.47	0.43	0	12822	2663	2626	2593	2556	2523	2610	2540	27	775	100	1810	5	1	26701698	698	-3.64	11.83	12	0.61	-719.00	221.00	4885	20230801	-46.47	2550	20240408	2.55	3635	-28.06	20240103	2550	2.55	20240408	4885	-46.47	20230801	2550	2.55	20240408	0.10	N	307180	100	26 억		115559	N	N	0	N	00	N
60	20240419	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	15	2	0.58	413917095	155529	331.58	2590	2845	2565	3365	1815	2590	2661.35	0.43	0	10312	2663	2626	2593	2556	2523	2610	2540	27	775	100	1810	5	1	26701698	696	-3.62	11.79	12	0.58	-719.00	221.00	4885	20230801	-46.67	2550	20240408	2.16	3635	-28.34	20240103	2550	2.16	20240408	4885	-46.67	20230801	2550	2.16	20240408	0.10	N	307180	100	26 억		115559	N	N	0	N	00	N
61	20240419	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	20	2	0.77	75454545	29158	62.16	2590	2635	2565	3365	1815	2590	2587.78	0.43	0	2186	2663	2626	2593	2556	2523	2610	2540	27	775	100	1810	5	1	26701698	697	-3.63	11.81	12	0.11	-719.00	221.00	4885	20230801	-46.57	2550	20240408	2.35	3635	-28.20	20240103	2550	2.35	20240408	4885	-46.57	20230801	2550	2.35	20240408	0.10	N	307180	100	26 억		115559	N	N	0	N	00	N
62	20240419	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-5	5	-0.19	62249845	24058	51.29	2590	2635	2565	3365	1815	2590	2587.49	0.43	0	1806	2663	2626	2593	2556	2523	2610	2540	27	775	100	1810	5	1	26701698	690	-3.60	11.70	12	0.09	-719.00	221.00	4885	20230801	-47.08	2550	20240408	1.37	3635	-28.89	20240103	2550	1.37	20240408	4885	-47.08	20230801	2550	1.37	20240408	0.10	N	307180	100	26 억		115559	N	N	0	N	00	N
63	20240419	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-25	5	-0.97	46238475	17838	38.03	2590	2635	2565	3365	1815	2590	2592.13	0.43	0	1075	2663	2626	2593	2556	2523	2610	2540	27	775	100	1810	5	1	26701698	685	-3.57	11.61	12	0.07	-719.00	221.00	4885	20230801	-47.49	2550	20240408	0.59	3635	-29.44	20240103	2550	0.59	20240408	4885	-47.49	20230801	2550	0.59	20240408	0.10	N	307180	100	26 억		115559	N	N	0	N	00	N
64	20240419	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	25	2	0.97	39191635	15115	32.22	2590	2635	2580	3365	1815	2590	2592.90	0.43	0	1400	2663	2626	2593	2556	2523	2610	2540	27	775	100	1810	5	1	26701698	698	-3.64	11.83	12	0.06	-719.00	221.00	4885	20230801	-46.47	2550	20240408	2.55	3635	-28.06	20240103	2550	2.55	20240408	4885	-46.47	20230801	2550	2.55	20240408	0.10	N	307180	100	26 억		115559	N	N	0	N	00	N
65	20240419	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	45	2	1.74	3024010	1167	2.49	2590	2635	2585	3365	1815	2590	2591.27	0.43	0	197	2663	2626	2593	2556	2523	2610	2540	27	775	100	1810	5	1	26701698	704	-3.66	11.92	12	0.00	-719.00	221.00	4885	20230801	-46.06	2550	20240408	3.33	3635	-27.51	20240103	2550	3.33	20240408	4885	-46.06	20230801	2550	3.33	20240408	0.10	N	307180	100	26 억		115559	N	N	0	N	00	N
66	20240418	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	-10	5	-0.38	122022030	46820	146.59	2620	2630	2560	3380	1820	2600	2606.45	0.46	0	-2919	2756	2677	2621	2542	2486	2650	2515	27	780	100	1820	5	1	26701698	692	-3.60	11.72	12	0.18	-719.00	221.00	4885	20230801	-46.98	2550	20240408	1.57	3635	-28.75	20240103	2550	1.57	20240408	4885	-46.98	20230801	2550	1.57	20240408	0.10	N	307180	100	26 억		122175	N	Y	0	N	00	N
67	20240418	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-25	5	-0.96	115499635	44294	138.68	2620	2630	2575	3380	1820	2600	2607.57	0.46	0	-3443	2756	2677	2621	2542	2486	2650	2515	27	780	100	1820	5	1	26701698	688	-3.58	11.65	12	0.17	-719.00	221.00	4885	20230801	-47.29	2550	20240408	0.98	3635	-29.16	20240103	2550	0.98	20240408	4885	-47.29	20230801	2550	0.98	20240408	0.10	N	307180	100	26 억		122175	N	N	0	N	00	N
68	20240418	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	15	2	0.58	74946580	28692	89.83	2620	2630	2590	3380	1820	2600	2612.11	0.46	0	-4847	2756	2677	2621	2542	2486	2650	2515	27	780	100	1820	5	1	26701698	698	-3.64	11.83	12	0.11	-719.00	221.00	4885	20230801	-46.47	2550	20240408	2.55	3635	-28.06	20240103	2550	2.55	20240408	4885	-46.47	20230801	2550	2.55	20240408	0.10	N	307180	100	26 억		122175	N	N	0	N	00	N
69	20240418	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	30	2	1.15	42692470	16356	51.21	2620	2630	2590	3380	1820	2600	2610.20	0.46	0	-3359	2756	2677	2621	2542	2486	2650	2515	27	780	100	1820	5	1	26701698	702	-3.66	11.90	12	0.06	-719.00	221.00	4885	20230801	-46.16	2550	20240408	3.14	3635	-27.65	20240103	2550	3.14	20240408	4885	-46.16	20230801	2550	3.14	20240408	0.10	N	307180	100	26 억		122175	N	N	0	N	00	N
70	20240418	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	20	2	0.77	32309175	12389	38.79	2620	2630	2590	3380	1820	2600	2607.89	0.46	0	-1602	2756	2677	2621	2542	2486	2650	2515	27	780	100	1820	5	1	26701698	700	-3.64	11.86	12	0.05	-719.00	221.00	4885	20230801	-46.37	2550	20240408	2.75	3635	-27.92	20240103	2550	2.75	20240408	4885	-46.37	20230801	2550	2.75	20240408	0.10	N	307180	100	26 억		122175	N	N	0	N	00	N
71	20240418	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	10	2	0.38	18634975	7160	22.42	2620	2630	2590	3380	1820	2600	2602.65	0.46	0	-1022	2756	2677	2621	2542	2486	2650	2515	27	780	100	1820	5	1	26701698	697	-3.63	11.81	12	0.03	-719.00	221.00	4885	20230801	-46.57	2550	20240408	2.35	3635	-28.20	20240103	2550	2.35	20240408	4885	-46.57	20230801	2550	2.35	20240408	0.10	N	307180	100	26 억		122175	N	N	0	N	00	N
72	20240418	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	15	2	0.58	17296035	6646	20.81	2620	2630	2590	3380	1820	2600	2602.47	0.46	0	-1022	2756	2677	2621	2542	2486	2650	2515	27	780	100	1820	5	1	26701698	698	-3.64	11.83	12	0.02	-719.00	221.00	4885	20230801	-46.47	2550	20240408	2.55	3635	-28.06	20240103	2550	2.55	20240408	4885	-46.47	20230801	2550	2.55	20240408	0.10	N	307180	100	26 억		122175	N	N	0	N	00	N
73	20240418	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	30	2	1.15	76170	29	0.09	2620	2630	2620	3380	1820	2600	2626.55	0.46	0	0	2756	2677	2621	2542	2486	2650	2515	27	780	100	1820	5	1	26701698	702	-3.66	11.90	12	0.00	-719.00	221.00	4885	20230801	-46.16	2550	20240408	3.14	3635	-27.65	20240103	2550	3.14	20240408	4885	-46.16	20230801	2550	3.14	20240408	0.10	N	307180	100	26 억		122175	N	N	0	N	00	N
74	20240417	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	-5	5	-0.19	82632500	31877	59.14	2690	2700	2565	3385	1825	2605	2592.07	0.48	0	-3837	2778	2691	2633	2546	2488	2662	2517	27	780	100	1820	5	1	26701698	694	-3.62	11.76	12	0.12	-719.00	221.00	4885	20230801	-46.78	2550	20240408	1.96	3635	-28.47	20240103	2550	1.96	20240408	4885	-46.78	20230801	2550	1.96	20240408	0.10	N	307180	100	26 억		128512	N	N	0	N	00	N
75	20240417	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	5	2	0.19	76787175	29627	54.97	2690	2700	2565	3385	1825	2605	2591.80	0.48	0	-3664	2778	2691	2633	2546	2488	2662	2517	27	780	100	1820	5	1	26701698	697	-3.63	11.81	12	0.11	-719.00	221.00	4885	20230801	-46.57	2550	20240408	2.35	3635	-28.20	20240103	2550	2.35	20240408	4885	-46.57	20230801	2550	2.35	20240408	0.10	N	307180	100	26 억		128512	N	N	0	N	00	N
76	20240417	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	5	2	0.19	65639190	25341	47.02	2690	2700	2565	3385	1825	2605	2590.24	0.48	0	-2942	2778	2691	2633	2546	2488	2662	2517	27	780	100	1820	5	1	26701698	697	-3.63	11.81	12	0.09	-719.00	221.00	4885	20230801	-46.57	2550	20240408	2.35	3635	-28.20	20240103	2550	2.35	20240408	4885	-46.57	20230801	2550	2.35	20240408	0.10	N	307180	100	26 억		128512	N	N	0	N	00	N
77	20240417	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-30	5	-1.15	52102150	20131	37.35	2690	2700	2565	3385	1825	2605	2588.16	0.48	0	-1465	2778	2691	2633	2546	2488	2662	2517	27	780	100	1820	5	1	26701698	688	-3.58	11.65	12	0.08	-719.00	221.00	4885	20230801	-47.29	2550	20240408	0.98	3635	-29.16	20240103	2550	0.98	20240408	4885	-47.29	20230801	2550	0.98	20240408	0.10	N	307180	100	26 억		128512	N	N	0	N	00	N
78	20240417	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	-10	5	-0.38	48456700	18721	34.73	2690	2700	2565	3385	1825	2605	2588.36	0.48	0	-1472	2778	2691	2633	2546	2488	2662	2517	27	780	100	1820	5	1	26701698	693	-3.61	11.74	12	0.07	-719.00	221.00	4885	20230801	-46.88	2550	20240408	1.76	3635	-28.61	20240103	2550	1.76	20240408	4885	-46.88	20230801	2550	1.76	20240408	0.10	N	307180	100	26 억		128512	N	N	0	N	00	N
79	20240417	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	-10	5	-0.38	47886645	18501	34.33	2690	2700	2565	3385	1825	2605	2588.33	0.48	0	-1472	2778	2691	2633	2546	2488	2662	2517	27	780	100	1820	5	1	26701698	693	-3.61	11.74	12	0.07	-719.00	221.00	4885	20230801	-46.88	2550	20240408	1.76	3635	-28.61	20240103	2550	1.76	20240408	4885	-46.88	20230801	2550	1.76	20240408	0.10	N	307180	100	26 억		128512	N	N	0	N	00	N
80	20240417	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-40	5	-1.54	34155870	13179	24.45	2690	2700	2565	3385	1825	2605	2591.69	0.48	0	-1950	2778	2691	2633	2546	2488	2662	2517	27	780	100	1820	5	1	26701698	685	-3.57	11.61	12	0.05	-719.00	221.00	4885	20230801	-47.49	2550	20240408	0.59	3635	-29.44	20240103	2550	0.59	20240408	4885	-47.49	20230801	2550	0.59	20240408	0.10	N	307180	100	26 억		128512	N	N	0	N	00	N
81	20240417	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	35	2	1.34	329440	126	0.23	2690	2700	2610	3385	1825	2605	2614.60	0.48	0	0	2778	2691	2633	2546	2488	2662	2517	27	780	100	1820	5	1	26701698	705	-3.67	11.95	12	0.00	-719.00	221.00	4885	20230801	-45.96	2550	20240408	3.53	3635	-27.37	20240103	2550	3.53	20240408	4885	-45.96	20230801	2550	3.53	20240408	0.10	N	307180	100	26 억		128512	N	N	0	N	00	N
82	20240416	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	15	2	0.58	140210575	53889	148.08	2710	2720	2575	3365	1815	2590	2601.84	0.46	0	9610	2733	2661	2608	2536	2483	2697	2572	27	775	100	1810	5	1	26701698	696	-3.62	11.79	12	0.20	-719.00	221.00	4885	20230801	-46.67	2550	20240408	2.16	3635	-28.34	20240103	2550	2.16	20240408	4885	-46.67	20230801	2550	2.16	20240408	0.11	N	307180	100	26 억		123252	N	N	0	N	00	N
83	20240416	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	40	2	1.54	137403145	52814	145.12	2710	2720	2575	3365	1815	2590	2601.64	0.46	0	9610	2733	2661	2608	2536	2483	2697	2572	27	775	100	1810	5	1	26701698	702	-3.66	11.90	12	0.20	-719.00	221.00	4885	20230801	-46.16	2550	20240408	3.14	3635	-27.65	20240103	2550	3.14	20240408	4885	-46.16	20230801	2550	3.14	20240408	0.11	N	307180	100	26 억		123252	N	N	0	N	00	N
84	20240416	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	15	2	0.58	133902000	51472	141.43	2710	2720	2575	3365	1815	2590	2601.45	0.46	0	9382	2733	2661	2608	2536	2483	2697	2572	27	775	100	1810	5	1	26701698	696	-3.62	11.79	12	0.19	-719.00	221.00	4885	20230801	-46.67	2550	20240408	2.16	3635	-28.34	20240103	2550	2.16	20240408	4885	-46.67	20230801	2550	2.16	20240408	0.11	N	307180	100	26 억		123252	N	N	0	N	00	N
85	20240416	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	45	2	1.74	59856440	22936	63.02	2710	2720	2575	3365	1815	2590	2609.72	0.46	0	4572	2733	2661	2608	2536	2483	2697	2572	27	775	100	1810	5	1	26701698	704	-3.66	11.92	12	0.09	-719.00	221.00	4885	20230801	-46.06	2550	20240408	3.33	3635	-27.51	20240103	2550	3.33	20240408	4885	-46.06	20230801	2550	3.33	20240408	0.11	N	307180	100	26 억		123252	N	N	0	N	00	N
86	20240416	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	50	2	1.93	59845900	22932	63.01	2710	2720	2575	3365	1815	2590	2609.71	0.46	0	4572	2733	2661	2608	2536	2483	2697	2572	27	775	100	1810	5	1	26701698	705	-3.67	11.95	12	0.09	-719.00	221.00	4885	20230801	-45.96	2550	20240408	3.53	3635	-27.37	20240103	2550	3.53	20240408	4885	-45.96	20230801	2550	3.53	20240408	0.11	N	307180	100	26 억		123252	N	N	0	N	00	N
87	20240416	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	5	2	0.19	46950095	17974	49.39	2710	2720	2575	3365	1815	2590	2612.11	0.46	0	878	2733	2661	2608	2536	2483	2697	2572	27	775	100	1810	5	1	26701698	693	-3.61	11.74	12	0.07	-719.00	221.00	4885	20230801	-46.88	2550	20240408	1.76	3635	-28.61	20240103	2550	1.76	20240408	4885	-46.88	20230801	2550	1.76	20240408	0.11	N	307180	100	26 억		123252	N	N	0	N	00	N
88	20240416	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	25	2	0.97	20545105	7875	21.64	2710	2720	2575	3365	1815	2590	2608.90	0.46	0	-334	2733	2661	2608	2536	2483	2697	2572	27	775	100	1810	5	1	26701698	698	-3.64	11.83	12	0.03	-719.00	221.00	4885	20230801	-46.47	2550	20240408	2.55	3635	-28.06	20240103	2550	2.55	20240408	4885	-46.47	20230801	2550	2.55	20240408	0.11	N	307180	100	26 억		123252	N	N	0	N	00	N
89	20240416	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	10	2	0.39	2545685	964	2.65	2710	2720	2575	3365	1815	2590	2640.75	0.46	0	-2	2733	2661	2608	2536	2483	2697	2572	27	775	100	1810	5	1	26701698	694	-3.62	11.76	12	0.00	-719.00	221.00	4885	20230801	-46.78	2550	20240408	1.96	3635	-28.47	20240103	2550	1.96	20240408	4885	-46.78	20230801	2550	1.96	20240408	0.11	N	307180	100	26 억		123252	N	N	0	N	00	N
90	20240415	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	35	2	1.37	94991535	36393	99.41	2565	2680	2555	3320	1790	2555	2610.91	0.47	0	326	2861	2707	2631	2477	2401	2670	2440	27	765	100	1780	5	1	26701698	692	-3.60	11.72	12	0.14	-719.00	221.00	4885	20230801	-46.98	2550	20240408	1.57	3635	-28.75	20240103	2550	1.57	20240408	4885	-46.98	20230801	2550	1.57	20240408	0.10	N	307180	100	26 억		125779	N	N	0	N	00	N
91	20240415	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	65	2	2.54	89737935	34365	93.87	2565	2680	2555	3320	1790	2555	2611.73	0.47	0	252	2861	2707	2631	2477	2401	2670	2440	27	765	100	1780	5	1	26701698	700	-3.64	11.86	12	0.13	-719.00	221.00	4885	20230801	-46.37	2550	20240408	2.75	3635	-27.92	20240103	2550	2.75	20240408	4885	-46.37	20230801	2550	2.75	20240408	0.10	N	307180	100	26 억		125779	N	N	0	N	00	N
92	20240415	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	65	2	2.54	84063350	32185	87.92	2565	2680	2555	3320	1790	2555	2612.33	0.47	0	206	2861	2707	2631	2477	2401	2670	2440	27	765	100	1780	5	1	26701698	700	-3.64	11.86	12	0.12	-719.00	221.00	4885	20230801	-46.37	2550	20240408	2.75	3635	-27.92	20240103	2550	2.75	20240408	4885	-46.37	20230801	2550	2.75	20240408	0.10	N	307180	100	26 억		125779	N	N	0	N	00	N
93	20240415	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	70	2	2.74	83170100	31844	86.99	2565	2680	2555	3320	1790	2555	2612.25	0.47	0	216	2861	2707	2631	2477	2401	2670	2440	27	765	100	1780	5	1	26701698	701	-3.65	11.88	12	0.12	-719.00	221.00	4885	20230801	-46.26	2550	20240408	2.94	3635	-27.79	20240103	2550	2.94	20240408	4885	-46.26	20230801	2550	2.94	20240408	0.10	N	307180	100	26 억		125779	N	N	0	N	00	N
94	20240415	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	60	2	2.35	82666070	31651	86.46	2565	2680	2555	3320	1790	2555	2612.25	0.47	0	136	2861	2707	2631	2477	2401	2670	2440	27	765	100	1780	5	1	26701698	698	-3.64	11.83	12	0.12	-719.00	221.00	4885	20230801	-46.47	2550	20240408	2.55	3635	-28.06	20240103	2550	2.55	20240408	4885	-46.47	20230801	2550	2.55	20240408	0.10	N	307180	100	26 억		125779	N	N	0	N	00	N
95	20240415	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	65	2	2.54	78017335	29866	81.58	2565	2680	2555	3320	1790	2555	2612.73	0.47	0	-120	2861	2707	2631	2477	2401	2670	2440	27	765	100	1780	5	1	26701698	700	-3.64	11.86	12	0.11	-719.00	221.00	4885	20230801	-46.37	2550	20240408	2.75	3635	-27.92	20240103	2550	2.75	20240408	4885	-46.37	20230801	2550	2.75	20240408	0.10	N	307180	100	26 억		125779	N	N	0	N	00	N
96	20240415	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	75	2	2.94	70021690	26834	73.30	2565	2680	2555	3320	1790	2555	2609.95	0.47	0	-104	2861	2707	2631	2477	2401	2670	2440	27	765	100	1780	5	1	26701698	702	-3.66	11.90	12	0.10	-719.00	221.00	4885	20230801	-46.16	2550	20240408	3.14	3635	-27.65	20240103	2550	3.14	20240408	4885	-46.16	20230801	2550	3.14	20240408	0.10	N	307180	100	26 억		125779	N	N	0	N	00	N
97	20240415	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	70	2	2.74	11805490	4500	12.29	2565	2680	2565	3320	1790	2555	2627.47	0.47	0	-1358	2861	2707	2631	2477	2401	2670	2440	27	765	100	1780	5	1	26701698	701	-3.65	11.88	12	0.02	-719.00	221.00	4885	20230801	-46.26	2550	20240408	2.94	3635	-27.79	20240103	2550	2.94	20240408	4885	-46.26	20230801	2550	2.94	20240408	0.10	N	307180	100	26 억		125779	N	N	0	N	00	N
98	20240412	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-150	5	-5.55	94793660	35780	259.71	2660	2785	2555	3515	1895	2705	2649.80	0.49	0	-2074	2771	2737	2691	2657	2611	2715	2635	27	810	100	1890	5	1	26701698	682	-3.55	11.56	12	0.13	-719.00	221.00	4885	20230801	-47.70	2550	20240408	0.20	3635	-29.71	20240103	2550	0.20	20240408	4885	-47.70	20230801	2550	0.20	20240408	0.10	N	307180	100	26 억		130653	N	N	0	N	00	N
99	20240412	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-45	5	-1.66	73958225	27719	201.20	2660	2785	2630	3515	1895	2705	2668.14	0.49	0	-1306	2771	2737	2691	2657	2611	2715	2635	27	810	100	1890	5	1	26701698	710	-3.70	12.04	12	0.10	-719.00	221.00	4885	20230801	-45.55	2550	20240408	4.31	3635	-26.82	20240103	2550	4.31	20240408	4885	-45.55	20230801	2550	4.31	20240408	0.10	N	307180	100	26 억		130653	N	N	0	N	00	N
100	20240412	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-25	5	-0.92	50287180	18794	136.42	2660	2785	2650	3515	1895	2705	2675.70	0.49	0	-1596	2771	2737	2691	2657	2611	2715	2635	27	810	100	1890	5	1	26701698	716	-3.73	12.13	12	0.07	-719.00	221.00	4885	20230801	-45.14	2550	20240408	5.10	3635	-26.27	20240103	2550	5.10	20240408	4885	-45.14	20230801	2550	5.10	20240408	0.10	N	307180	100	26 억		130653	N	N	0	N	00	N
101	20240412	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-35	5	-1.29	47489965	17748	128.82	2660	2785	2650	3515	1895	2705	2675.79	0.49	0	-1385	2771	2737	2691	2657	2611	2715	2635	27	810	100	1890	5	1	26701698	713	-3.71	12.08	12	0.07	-719.00	221.00	4885	20230801	-45.34	2550	20240408	4.71	3635	-26.55	20240103	2550	4.71	20240408	4885	-45.34	20230801	2550	4.71	20240408	0.10	N	307180	100	26 억		130653	N	N	0	N	00	N
102	20240412	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-35	5	-1.29	45162390	16878	122.51	2660	2785	2650	3515	1895	2705	2675.81	0.49	0	-1365	2771	2737	2691	2657	2611	2715	2635	27	810	100	1890	5	1	26701698	713	-3.71	12.08	12	0.06	-719.00	221.00	4885	20230801	-45.34	2550	20240408	4.71	3635	-26.55	20240103	2550	4.71	20240408	4885	-45.34	20230801	2550	4.71	20240408	0.10	N	307180	100	26 억		130653	N	N	0	N	00	N
103	20240412	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-30	5	-1.11	33865300	12661	91.90	2660	2785	2650	3515	1895	2705	2674.77	0.49	0	-1269	2771	2737	2691	2657	2611	2715	2635	27	810	100	1890	5	1	26701698	714	-3.72	12.10	12	0.05	-719.00	221.00	4885	20230801	-45.24	2550	20240408	4.90	3635	-26.41	20240103	2550	4.90	20240408	4885	-45.24	20230801	2550	4.90	20240408	0.10	N	307180	100	26 억		130653	N	N	0	N	00	N
104	20240412	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-25	5	-0.92	23977245	8985	65.22	2660	2785	2650	3515	1895	2705	2668.59	0.49	0	482	2771	2737	2691	2657	2611	2715	2635	27	810	100	1890	5	1	26701698	716	-3.73	12.13	12	0.03	-719.00	221.00	4885	20230801	-45.14	2550	20240408	5.10	3635	-26.27	20240103	2550	5.10	20240408	4885	-45.14	20230801	2550	5.10	20240408	0.10	N	307180	100	26 억		130653	N	N	0	N	00	N
105	20240412	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	10	2	0.37	3610020	1349	9.79	2660	2785	2660	3515	1895	2705	2676.07	0.49	0	141	2771	2737	2691	2657	2611	2715	2635	27	810	100	1890	5	1	26701698	725	-3.78	12.29	12	0.01	-719.00	221.00	4885	20230801	-44.42	2550	20240408	6.47	3635	-25.31	20240103	2550	6.47	20240408	4885	-44.42	20230801	2550	6.47	20240408	0.10	N	307180	100	26 억		130653	N	N	0	N	00	N
106	20240411	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	5	2	0.19	37032405	13777	33.05	2725	2725	2645	3510	1890	2700	2687.99	0.50	0	-1487	2790	2745	2690	2645	2590	2767	2667	27	810	100	1890	5	1	26701698	722	-3.76	12.24	12	0.05	-719.00	221.00	4885	20230801	-44.63	2550	20240408	6.08	3635	-25.58	20240103	2550	6.08	20240408	4885	-44.63	20230801	2550	6.08	20240408	0.10	N	307180	100	26 억		133240	N	N	0	N	00	N
107	20240411	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	0	3	0.00	31267495	11627	27.90	2725	2725	2645	3510	1890	2700	2689.21	0.50	0	-1330	2790	2745	2690	2645	2590	2767	2667	27	810	100	1890	5	1	26701698	721	-3.76	12.22	12	0.04	-719.00	221.00	4885	20230801	-44.73	2550	20240408	5.88	3635	-25.72	20240103	2550	5.88	20240408	4885	-44.73	20230801	2550	5.88	20240408	0.10	N	307180	100	26 억		133240	N	N	0	N	00	N
108	20240411	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	20	2	0.74	27560195	10255	24.60	2725	2725	2645	3510	1890	2700	2687.49	0.50	0	-1146	2790	2745	2690	2645	2590	2767	2667	27	810	100	1890	5	1	26701698	726	-3.78	12.31	12	0.04	-719.00	221.00	4885	20230801	-44.32	2550	20240408	6.67	3635	-25.17	20240103	2550	6.67	20240408	4885	-44.32	20230801	2550	6.67	20240408	0.10	N	307180	100	26 억		133240	N	N	0	N	00	N
109	20240411	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	10	2	0.37	24068080	8962	21.50	2725	2725	2645	3510	1890	2700	2685.57	0.50	0	-972	2790	2745	2690	2645	2590	2767	2667	27	810	100	1890	5	1	26701698	724	-3.77	12.26	12	0.03	-719.00	221.00	4885	20230801	-44.52	2550	20240408	6.27	3635	-25.45	20240103	2550	6.27	20240408	4885	-44.52	20230801	2550	6.27	20240408	0.10	N	307180	100	26 억		133240	N	N	0	N	00	N
110	20240411	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-10	5	-0.37	19666985	7331	17.59	2725	2725	2645	3510	1890	2700	2682.72	0.50	0	-458	2790	2745	2690	2645	2590	2767	2667	27	810	100	1890	5	1	26701698	718	-3.74	12.17	12	0.03	-719.00	221.00	4885	20230801	-44.93	2550	20240408	5.49	3635	-26.00	20240103	2550	5.49	20240408	4885	-44.93	20230801	2550	5.49	20240408	0.10	N	307180	100	26 억		133240	N	N	0	N	00	N
111	20240411	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-5	5	-0.19	11769125	4397	10.55	2725	2725	2645	3510	1890	2700	2676.63	0.50	0	-566	2790	2745	2690	2645	2590	2767	2667	27	810	100	1890	5	1	26701698	720	-3.75	12.19	12	0.02	-719.00	221.00	4885	20230801	-44.83	2550	20240408	5.69	3635	-25.86	20240103	2550	5.69	20240408	4885	-44.83	20230801	2550	5.69	20240408	0.10	N	307180	100	26 억		133240	N	N	0	N	00	N
112	20240411	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-20	5	-0.74	7537820	2818	6.76	2725	2725	2645	3510	1890	2700	2674.88	0.50	0	-458	2790	2745	2690	2645	2590	2767	2667	27	810	100	1890	5	1	26701698	716	-3.73	12.13	12	0.01	-719.00	221.00	4885	20230801	-45.14	2550	20240408	5.10	3635	-26.27	20240103	2550	5.10	20240408	4885	-45.14	20230801	2550	5.10	20240408	0.10	N	307180	100	26 억		133240	N	N	0	N	00	N
113	20240411	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	5	2	0.19	1741745	650	1.56	2725	2725	2645	3510	1890	2700	2679.61	0.50	0	-196	2790	2745	2690	2645	2590	2767	2667	27	810	100	1890	5	1	26701698	722	-3.76	12.24	12	0.00	-719.00	221.00	4885	20230801	-44.63	2550	20240408	6.08	3635	-25.58	20240103	2550	6.08	20240408	4885	-44.63	20230801	2550	6.08	20240408	0.10	N	307180	100	26 억		133240	N	N	0	N	00	N
114	20240409	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	50	2	1.89	111693950	41681	87.20	2690	2735	2635	3445	1855	2650	2679.73	0.53	0	-3766	2923	2786	2668	2531	2413	2727	2472	27	795	100	1850	5	1	26701698	721	-3.76	12.22	12	0.16	-719.00	221.00	4885	20230801	-44.73	2550	20240408	5.88	3635	-25.72	20240103	2550	5.88	20240408	4885	-44.73	20230801	2550	5.88	20240408	0.10	N	307180	100	26 억		140306	N	N	0	N	00	N
115	20240409	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	45	2	1.70	99544810	37166	77.76	2690	2735	2635	3445	1855	2650	2678.38	0.53	0	-4368	2923	2786	2668	2531	2413	2727	2472	27	795	100	1850	5	1	26701698	720	-3.75	12.19	12	0.14	-719.00	221.00	4885	20230801	-44.83	2550	20240408	5.69	3635	-25.86	20240103	2550	5.69	20240408	4885	-44.83	20230801	2550	5.69	20240408	0.10	N	307180	100	26 억		140306	N	N	0	N	00	N
116	20240409	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	80	2	3.02	95125715	35525	74.32	2690	2735	2635	3445	1855	2650	2677.71	0.53	0	-3353	2923	2786	2668	2531	2413	2727	2472	27	795	100	1850	5	1	26701698	729	-3.80	12.35	12	0.13	-719.00	221.00	4885	20230801	-44.11	2550	20240408	7.06	3635	-24.90	20240103	2550	7.06	20240408	4885	-44.11	20230801	2550	7.06	20240408	0.10	N	307180	100	26 억		140306	N	N	0	N	00	N
117	20240409	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	25	2	0.94	55211830	20760	43.43	2690	2690	2635	3445	1855	2650	2659.53	0.53	0	-1321	2923	2786	2668	2531	2413	2727	2472	27	795	100	1850	5	1	26701698	714	-3.72	12.10	12	0.08	-719.00	221.00	4885	20230801	-45.24	2550	20240408	4.90	3635	-26.41	20240103	2550	4.90	20240408	4885	-45.24	20230801	2550	4.90	20240408	0.10	N	307180	100	26 억		140306	N	N	0	N	00	N
118	20240409	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	20	2	0.75	46967480	17662	36.95	2690	2690	2635	3445	1855	2650	2659.24	0.53	0	-931	2923	2786	2668	2531	2413	2727	2472	27	795	100	1850	5	1	26701698	713	-3.71	12.08	12	0.07	-719.00	221.00	4885	20230801	-45.34	2550	20240408	4.71	3635	-26.55	20240103	2550	4.71	20240408	4885	-45.34	20230801	2550	4.71	20240408	0.10	N	307180	100	26 억		140306	N	N	0	N	00	N
119	20240409	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	20	2	0.75	32152645	12090	25.29	2690	2690	2635	3445	1855	2650	2659.44	0.53	0	-535	2923	2786	2668	2531	2413	2727	2472	27	795	100	1850	5	1	26701698	713	-3.71	12.08	12	0.05	-719.00	221.00	4885	20230801	-45.34	2550	20240408	4.71	3635	-26.55	20240103	2550	4.71	20240408	4885	-45.34	20230801	2550	4.71	20240408	0.10	N	307180	100	26 억		140306	N	N	0	N	00	N
120	20240409	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	10	2	0.38	26283345	9882	20.67	2690	2690	2635	3445	1855	2650	2659.72	0.53	0	-520	2923	2786	2668	2531	2413	2727	2472	27	795	100	1850	5	1	26701698	710	-3.70	12.04	12	0.04	-719.00	221.00	4885	20230801	-45.55	2550	20240408	4.31	3635	-26.82	20240103	2550	4.31	20240408	4885	-45.55	20230801	2550	4.31	20240408	0.10	N	307180	100	26 억		140306	N	N	0	N	00	N
121	20240409	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	10	2	0.38	737950	279	0.58	2690	2690	2635	3445	1855	2650	2644.98	0.53	0	54	2923	2786	2668	2531	2413	2727	2472	27	795	100	1850	5	1	26701698	710	-3.70	12.04	12	0.00	-719.00	221.00	4885	20230801	-45.55	2550	20240408	4.31	3635	-26.82	20240103	2550	4.31	20240408	4885	-45.55	20230801	2550	4.31	20240408	0.10	N	307180	100	26 억		140306	N	N	0	N	00	N
122	20240408	160942	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2650	40	2	1.53	124364780	47797	148.99	2720	2805	2550	3390	1830	2610	2601.93	0.54	0	-44	2673	2641	2613	2581	2553	2640	2580	27	780	100	1820	5	1	26701698	708	-3.69	11.99	12	0.18	-719.00	221.00	4885	20230801	-45.75	2550	20240408	3.92	3635	-27.10	20240103	2550	3.92	20240408	4885	-45.75	20230801	2550	3.92	20240408	0.10	N	307180	100	26 억		145450	N	N	0	N	00	N
123	20240408	150949	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2630	20	2	0.77	114047645	43859	136.71	2720	2805	2550	3390	1830	2610	2600.32	0.54	0	-1780	2673	2641	2613	2581	2553	2640	2580	27	780	100	1820	5	1	26701698	702	-3.66	11.90	12	0.16	-719.00	221.00	4885	20230801	-46.16	2550	20240408	3.14	3635	-27.65	20240103	2550	3.14	20240408	4885	-46.16	20230801	2550	3.14	20240408	0.10	N	307180	100	26 억		145450	N	N	0	N	00	N
124	20240408	140948	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2635	25	2	0.96	94968740	36631	114.18	2720	2805	2550	3390	1830	2610	2592.58	0.54	0	249	2673	2641	2613	2581	2553	2640	2580	27	780	100	1820	5	1	26701698	704	-3.66	11.92	12	0.14	-719.00	221.00	4885	20230801	-46.06	2550	20240408	3.33	3635	-27.51	20240103	2550	3.33	20240408	4885	-46.06	20230801	2550	3.33	20240408	0.10	N	307180	100	26 억		145450	N	N	0	N	00	N
125	20240408	130942	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2650	40	2	1.53	79507065	30788	95.97	2720	2805	2550	3390	1830	2610	2582.40	0.54	0	2979	2673	2641	2613	2581	2553	2640	2580	27	780	100	1820	5	1	26701698	708	-3.69	11.99	12	0.12	-719.00	221.00	4885	20230801	-45.75	2550	20240408	3.92	3635	-27.10	20240103	2550	3.92	20240408	4885	-45.75	20230801	2550	3.92	20240408	0.10	N	307180	100	26 억		145450	N	N	0	N	00	N
126	20240408	120950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2620	10	2	0.38	74541730	28912	90.12	2720	2805	2550	3390	1830	2610	2578.23	0.54	0	3077	2673	2641	2613	2581	2553	2640	2580	27	780	100	1820	5	1	26701698	700	-3.64	11.86	12	0.11	-719.00	221.00	4885	20230801	-46.37	2550	20240408	2.75	3635	-27.92	20240103	2550	2.75	20240408	4885	-46.37	20230801	2550	2.75	20240408	0.10	N	307180	100	26 억		145450	N	N	0	N	00	N
127	20240408	110952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2595	-15	5	-0.57	70875340	27504	85.73	2720	2805	2550	3390	1830	2610	2576.91	0.54	0	2479	2673	2641	2613	2581	2553	2640	2580	27	780	100	1820	5	1	26701698	693	-3.61	11.74	12	0.10	-719.00	221.00	4885	20230801	-46.88	2550	20240408	1.76	3635	-28.61	20240103	2550	1.76	20240408	4885	-46.88	20230801	2550	1.76	20240408	0.10	N	307180	100	26 억		145450	N	N	0	N	00	N
128	20240408	100939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2590	-20	5	-0.77	43828480	16950	52.84	2720	2805	2555	3390	1830	2610	2585.75	0.54	0	1067	2673	2641	2613	2581	2553	2640	2580	27	780	100	1820	5	1	26701698	692	-3.60	11.72	12	0.06	-719.00	221.00	4885	20230801	-46.98	2555	20240408	1.37	3635	-28.75	20240103	2555	1.37	20240408	4885	-46.98	20230801	2555	1.37	20240408	0.10	N	307180	100	26 억		145450	N	N	0	N	00	N
129	20240408	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	50	2	1.92	4260005	1598	4.98	2720	2805	2650	3390	1830	2610	2665.84	0.54	0	26	2673	2641	2613	2581	2553	2640	2580	27	780	100	1820	5	1	26701698	710	-3.70	12.04	12	0.01	-719.00	221.00	4885	20230801	-45.55	2570	20240404	3.50	3635	-26.82	20240103	2570	3.50	20240404	4885	-45.55	20230801	2570	3.50	20240404	0.10	N	307180	100	26 억		145450	N	N	0	N	00	N
130	20240405	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	10	2	0.38	82419115	31605	92.43	2610	2645	2585	3380	1820	2600	2607.79	0.53	0	7758	2793	2696	2633	2536	2473	2665	2505	27	780	100	1820	5	1	26701698	697	-3.63	11.81	12	0.12	-719.00	221.00	4885	20230801	-46.57	2570	20240404	1.56	3635	-28.20	20240103	2570	1.56	20240404	4885	-46.57	20230801	2570	1.56	20240404	0.10	N	307180	100	26 억		140195	N	N	0	N	00	N
131	20240405	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	20	2	0.77	71261690	27340	79.96	2610	2645	2585	3380	1820	2600	2606.50	0.53	0	7021	2793	2696	2633	2536	2473	2665	2505	27	780	100	1820	5	1	26701698	700	-3.64	11.86	12	0.10	-719.00	221.00	4885	20230801	-46.37	2570	20240404	1.95	3635	-27.92	20240103	2570	1.95	20240404	4885	-46.37	20230801	2570	1.95	20240404	0.10	N	307180	100	26 억		140195	N	N	0	N	00	N
132	20240405	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	25	2	0.96	67208285	25792	75.43	2610	2645	2585	3380	1820	2600	2605.78	0.53	0	6477	2793	2696	2633	2536	2473	2665	2505	27	780	100	1820	5	1	26701698	701	-3.65	11.88	12	0.10	-719.00	221.00	4885	20230801	-46.26	2570	20240404	2.14	3635	-27.79	20240103	2570	2.14	20240404	4885	-46.26	20230801	2570	2.14	20240404	0.10	N	307180	100	26 억		140195	N	N	0	N	00	N
133	20240405	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	30	2	1.15	65269485	25054	73.27	2610	2645	2585	3380	1820	2600	2605.15	0.53	0	6086	2793	2696	2633	2536	2473	2665	2505	27	780	100	1820	5	1	26701698	702	-3.66	11.90	12	0.09	-719.00	221.00	4885	20230801	-46.16	2570	20240404	2.33	3635	-27.65	20240103	2570	2.33	20240404	4885	-46.16	20230801	2570	2.33	20240404	0.10	N	307180	100	26 억		140195	N	N	0	N	00	N
134	20240405	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	20	2	0.77	54607635	20982	61.37	2610	2645	2585	3380	1820	2600	2602.59	0.53	0	5889	2793	2696	2633	2536	2473	2665	2505	27	780	100	1820	5	1	26701698	700	-3.64	11.86	12	0.08	-719.00	221.00	4885	20230801	-46.37	2570	20240404	1.95	3635	-27.92	20240103	2570	1.95	20240404	4885	-46.37	20230801	2570	1.95	20240404	0.10	N	307180	100	26 억		140195	N	N	0	N	00	N
135	20240405	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	20	2	0.77	47744745	18349	53.66	2610	2645	2585	3380	1820	2600	2602.04	0.53	0	4724	2793	2696	2633	2536	2473	2665	2505	27	780	100	1820	5	1	26701698	700	-3.64	11.86	12	0.07	-719.00	221.00	4885	20230801	-46.37	2570	20240404	1.95	3635	-27.92	20240103	2570	1.95	20240404	4885	-46.37	20230801	2570	1.95	20240404	0.10	N	307180	100	26 억		140195	N	N	0	N	00	N
136	20240405	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	45	2	1.73	28804190	11065	32.36	2610	2645	2590	3380	1820	2600	2603.18	0.53	0	4258	2793	2696	2633	2536	2473	2665	2505	27	780	100	1820	5	1	26701698	706	-3.68	11.97	12	0.04	-719.00	221.00	4885	20230801	-45.85	2570	20240404	2.92	3635	-27.24	20240103	2570	2.92	20240404	4885	-45.85	20230801	2570	2.92	20240404	0.10	N	307180	100	26 억		140195	N	N	0	N	00	N
137	20240405	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	5	2	0.19	3430060	1315	3.85	2610	2645	2595	3380	1820	2600	2608.41	0.53	0	-181	2793	2696	2633	2536	2473	2665	2505	27	780	100	1820	5	1	26701698	696	-3.62	11.79	12	0.00	-719.00	221.00	4885	20230801	-46.67	2570	20240404	1.36	3635	-28.34	20240103	2570	1.36	20240404	4885	-46.67	20230801	2570	1.36	20240404	0.10	N	307180	100	26 억		140195	N	N	0	N	00	N
138	20240404	160926	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2600	0	3	0.00	89003770	34183	66.13	2730	2730	2570	3380	1820	2600	2603.75	0.56	0	-5657	2716	2657	2621	2562	2526	2640	2545	27	780	100	1820	5	1	26701698	694	-3.62	11.76	12	0.13	-719.00	221.00	4885	20230801	-46.78	2570	20240404	1.17	3635	-28.47	20240103	2570	1.17	20240404	4885	-46.78	20230801	2570	1.17	20240404	0.09	N	307180	100	26 억		148552	N	N	0	N	00	N
139	20240404	150925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2605	5	2	0.19	82365100	31631	61.19	2730	2730	2570	3380	1820	2600	2603.94	0.56	0	-5447	2716	2657	2621	2562	2526	2640	2545	27	780	100	1820	5	1	26701698	696	-3.62	11.79	12	0.12	-719.00	221.00	4885	20230801	-46.67	2570	20240404	1.36	3635	-28.34	20240103	2570	1.36	20240404	4885	-46.67	20230801	2570	1.36	20240404	0.09	N	307180	100	26 억		148552	N	N	0	N	00	N
140	20240404	140930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2635	35	2	1.35	79436975	30513	59.03	2730	2730	2570	3380	1820	2600	2603.38	0.56	0	-5288	2716	2657	2621	2562	2526	2640	2545	27	780	100	1820	5	1	26701698	704	-3.66	11.92	12	0.11	-719.00	221.00	4885	20230801	-46.06	2570	20240404	2.53	3635	-27.51	20240103	2570	2.53	20240404	4885	-46.06	20230801	2570	2.53	20240404	0.09	N	307180	100	26 억		148552	N	N	0	N	00	N
141	20240404	130919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2590	-10	5	-0.38	62490805	24078	46.58	2730	2730	2570	3380	1820	2600	2595.35	0.56	0	-2653	2716	2657	2621	2562	2526	2640	2545	27	780	100	1820	5	1	26701698	692	-3.60	11.72	12	0.09	-719.00	221.00	4885	20230801	-46.98	2570	20240404	0.78	3635	-28.75	20240103	2570	0.78	20240404	4885	-46.98	20230801	2570	0.78	20240404	0.09	N	307180	100	26 억		148552	N	N	0	N	00	N
142	20240404	120926	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2610	10	2	0.38	42632810	16435	31.79	2730	2730	2570	3380	1820	2600	2594.03	0.56	0	-1735	2716	2657	2621	2562	2526	2640	2545	27	780	100	1820	5	1	26701698	697	-3.63	11.81	12	0.06	-719.00	221.00	4885	20230801	-46.57	2570	20240404	1.56	3635	-28.20	20240103	2570	1.56	20240404	4885	-46.57	20230801	2570	1.56	20240404	0.09	N	307180	100	26 억		148552	N	N	0	N	00	N
143	20240404	110927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2605	5	2	0.19	36944335	14248	27.56	2730	2730	2570	3380	1820	2600	2592.95	0.56	0	-103	2716	2657	2621	2562	2526	2640	2545	27	780	100	1820	5	1	26701698	696	-3.62	11.79	12	0.05	-719.00	221.00	4885	20230801	-46.67	2570	20240404	1.36	3635	-28.34	20240103	2570	1.36	20240404	4885	-46.67	20230801	2570	1.36	20240404	0.09	N	307180	100	26 억		148552	N	N	0	N	00	N
144	20240404	100925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2605	5	2	0.19	33676300	12990	25.13	2730	2730	2570	3380	1820	2600	2592.48	0.56	0	-103	2716	2657	2621	2562	2526	2640	2545	27	780	100	1820	5	1	26701698	696	-3.62	11.79	12	0.05	-719.00	221.00	4885	20230801	-46.67	2570	20240404	1.36	3635	-28.34	20240103	2570	1.36	20240404	4885	-46.67	20230801	2570	1.36	20240404	0.09	N	307180	100	26 억		148552	N	N	0	N	00	N
145	20240404	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	70	2	2.69	582330	217	0.42	2730	2730	2670	3380	1820	2600	2683.55	0.56	0	-10	2716	2657	2621	2562	2526	2640	2545	27	780	100	1820	5	1	26701698	713	-3.71	12.08	12	0.00	-719.00	221.00	4885	20230801	-45.34	2585	20240403	3.29	3635	-26.55	20240103	2585	3.29	20240403	4885	-45.34	20230801	2585	3.29	20240403	0.09	N	307180	100	26 억		148552	N	N	0	N	00	N
146	20240403	160924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2600	-50	5	-1.89	135320835	51691	37.96	2650	2680	2585	3445	1855	2650	2617.88	0.59	0	-5410	2920	2785	2705	2570	2490	2745	2530	27	795	100	1850	5	1	26701698	694	-3.62	11.76	12	0.19	-719.00	221.00	4885	20230801	-46.78	2585	20240403	0.58	3635	-28.47	20240103	2585	0.58	20240403	4885	-46.78	20230801	2585	0.58	20240403	0.09	N	307180	100	26 억		158045	N	N	0	N	00	N
147	20240403	150923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2630	-20	5	-0.75	118404640	45193	33.19	2650	2680	2585	3445	1855	2650	2619.98	0.59	0	-5435	2920	2785	2705	2570	2490	2745	2530	27	795	100	1850	5	1	26701698	702	-3.66	11.90	12	0.17	-719.00	221.00	4885	20230801	-46.16	2585	20240403	1.74	3635	-27.65	20240103	2585	1.74	20240403	4885	-46.16	20230801	2585	1.74	20240403	0.09	N	307180	100	26 억		158045	N	N	0	N	00	N
148	20240403	140914	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2640	-10	5	-0.38	108650640	41481	30.46	2650	2680	2585	3445	1855	2650	2619.29	0.59	0	-7024	2920	2785	2705	2570	2490	2745	2530	27	795	100	1850	5	1	26701698	705	-3.67	11.95	12	0.16	-719.00	221.00	4885	20230801	-45.96	2585	20240403	2.13	3635	-27.37	20240103	2585	2.13	20240403	4885	-45.96	20230801	2585	2.13	20240403	0.09	N	307180	100	26 억		158045	N	N	0	N	00	N
149	20240403	130919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2615	-35	5	-1.32	102749210	39237	28.81	2650	2680	2585	3445	1855	2650	2618.68	0.59	0	-6533	2920	2785	2705	2570	2490	2745	2530	27	795	100	1850	5	1	26701698	698	-3.64	11.83	12	0.15	-719.00	221.00	4885	20230801	-46.47	2585	20240403	1.16	3635	-28.06	20240103	2585	1.16	20240403	4885	-46.47	20230801	2585	1.16	20240403	0.09	N	307180	100	26 억		158045	N	N	0	N	00	N
150	20240403	120913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2630	-20	5	-0.75	91943990	35096	25.77	2650	2680	2585	3445	1855	2650	2619.79	0.59	0	-6114	2920	2785	2705	2570	2490	2745	2530	27	795	100	1850	5	1	26701698	702	-3.66	11.90	12	0.13	-719.00	221.00	4885	20230801	-46.16	2585	20240403	1.74	3635	-27.65	20240103	2585	1.74	20240403	4885	-46.16	20230801	2585	1.74	20240403	0.09	N	307180	100	26 억		158045	N	N	0	N	00	N
151	20240403	110920	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2630	-20	5	-0.75	67053745	25549	18.76	2650	2680	2585	3445	1855	2650	2624.52	0.59	0	-5960	2920	2785	2705	2570	2490	2745	2530	27	795	100	1850	5	1	26701698	702	-3.66	11.90	12	0.10	-719.00	221.00	4885	20230801	-46.16	2585	20240403	1.74	3635	-27.65	20240103	2585	1.74	20240403	4885	-46.16	20230801	2585	1.74	20240403	0.09	N	307180	100	26 억		158045	N	N	0	N	00	N
152	20240403	100919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2640	-10	5	-0.38	49118650	18793	13.80	2650	2650	2585	3445	1855	2650	2613.67	0.59	0	-2423	2920	2785	2705	2570	2490	2745	2530	27	795	100	1850	5	1	26701698	705	-3.67	11.95	12	0.07	-719.00	221.00	4885	20230801	-45.96	2585	20240403	2.13	3635	-27.37	20240103	2585	2.13	20240403	4885	-45.96	20230801	2585	2.13	20240403	0.09	N	307180	100	26 억		158045	N	N	0	N	00	N
153	20240403	090922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2635	-15	5	-0.57	5169030	1965	1.44	2650	2650	2610	3445	1855	2650	2630.55	0.59	0	-300	2920	2785	2705	2570	2490	2745	2530	27	795	100	1850	5	1	26701698	704	-3.66	11.92	12	0.01	-719.00	221.00	4885	20230801	-46.06	2610	20240403	0.96	3635	-27.51	20240103	2610	0.96	20240403	4885	-46.06	20230801	2610	0.96	20240403	0.09	N	307180	100	26 억		158045	N	N	0	N	00	N
154	20240402	160906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2650	-120	5	-4.33	365383010	135753	229.88	2840	2840	2625	3600	1940	2770	2691.71	0.69	0	-16098	2800	2785	2765	2750	2730	2792	2757	27	830	100	1930	5	1	26701698	708	-3.69	11.99	12	0.51	-719.00	221.00	4885	20230801	-45.75	2625	20240402	0.95	3635	-27.10	20240103	2625	0.95	20240402	4885	-45.75	20230801	2625	0.95	20240402	0.09	N	307180	100	26 억		184813	N	N	0	N	00	N
155	20240402	150914	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2685	-85	5	-3.07	325880655	120881	204.70	2840	2840	2625	3600	1940	2770	2695.88	0.69	0	-15141	2800	2785	2765	2750	2730	2792	2757	27	830	100	1930	5	1	26701698	717	-3.73	12.15	12	0.45	-719.00	221.00	4885	20230801	-45.04	2625	20240402	2.29	3635	-26.13	20240103	2625	2.29	20240402	4885	-45.04	20230801	2625	2.29	20240402	0.09	N	307180	100	26 억		184813	N	N	0	N	00	N
156	20240402	140916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2685	-85	5	-3.07	278075815	102914	174.27	2840	2840	2665	3600	1940	2770	2702.02	0.69	0	-14201	2800	2785	2765	2750	2730	2792	2757	27	830	100	1930	5	1	26701698	717	-3.73	12.15	12	0.39	-719.00	221.00	4885	20230801	-45.04	2665	20240402	0.75	3635	-26.13	20240103	2665	0.75	20240402	4885	-45.04	20230801	2665	0.75	20240402	0.09	N	307180	100	26 억		184813	N	N	0	N	00	N
157	20240402	130903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2695	-75	5	-2.71	250930705	92814	157.17	2840	2840	2665	3600	1940	2770	2703.59	0.69	0	-10845	2800	2785	2765	2750	2730	2792	2757	27	830	100	1930	5	1	26701698	720	-3.75	12.19	12	0.35	-719.00	221.00	4885	20230801	-44.83	2665	20240402	1.13	3635	-25.86	20240103	2665	1.13	20240402	4885	-44.83	20230801	2665	1.13	20240402	0.09	N	307180	100	26 억		184813	N	N	0	N	00	N
158	20240402	120902	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2685	-85	5	-3.07	219732760	81228	137.55	2840	2840	2665	3600	1940	2770	2705.14	0.69	0	-7085	2800	2785	2765	2750	2730	2792	2757	27	830	100	1930	5	1	26701698	717	-3.73	12.15	12	0.30	-719.00	221.00	4885	20230801	-45.04	2665	20240402	0.75	3635	-26.13	20240103	2665	0.75	20240402	4885	-45.04	20230801	2665	0.75	20240402	0.09	N	307180	100	26 억		184813	N	N	0	N	00	N
159	20240402	110904	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2695	-75	5	-2.71	151518770	55773	94.44	2840	2840	2670	3600	1940	2770	2716.70	0.69	0	-8865	2800	2785	2765	2750	2730	2792	2757	27	830	100	1930	5	1	26701698	720	-3.75	12.19	12	0.21	-719.00	221.00	4885	20230801	-44.83	2670	20240402	0.94	3635	-25.86	20240103	2670	0.94	20240402	4885	-44.83	20230801	2670	0.94	20240402	0.09	N	307180	100	26 억		184813	N	N	0	N	00	N
160	20240402	100907	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2735	-35	5	-1.26	49597470	18069	30.60	2840	2840	2730	3600	1940	2770	2744.89	0.69	0	-7113	2800	2785	2765	2750	2730	2792	2757	27	830	100	1930	5	1	26701698	730	-3.80	12.38	12	0.07	-719.00	221.00	4885	20230801	-44.01	2730	20240402	0.18	3635	-24.76	20240103	2730	0.18	20240402	4885	-44.01	20230801	2730	0.18	20240402	0.09	N	307180	100	26 억		184813	N	N	0	N	00	N
161	20240402	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	0	3	0.00	1896795	678	1.15	2840	2840	2770	3600	1940	2770	2797.63	0.69	0	-642	2800	2785	2765	2750	2730	2792	2757	27	830	100	1930	5	1	26701698	740	-3.85	12.53	12	0.00	-719.00	221.00	4885	20230801	-43.30	2735	20240329	1.28	3635	-23.80	20240103	2735	1.28	20240329	4885	-43.30	20230801	2735	1.28	20240329	0.09	N	307180	100	26 억		184813	N	N	0	N	00	N
162	20240401	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	5	2	0.18	162724425	59054	108.34	2760	2780	2745	3590	1940	2765	2755.52	0.67	0	9964	2871	2817	2776	2722	2681	2845	2750	27	825	100	1930	5	1	26701698	740	-3.85	12.53	12	0.22	-719.00	221.00	4885	20230801	-43.30	2735	20240329	1.28	3635	-23.80	20240103	2735	1.28	20240329	4885	-43.30	20230801	2735	1.28	20240329	0.08	N	307180	100	26 억		179579	N	N	0	N	00	N
163	20240401	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	-5	5	-0.18	156934130	56958	104.49	2760	2780	2745	3590	1940	2765	2755.26	0.67	0	10005	2871	2817	2776	2722	2681	2845	2750	27	825	100	1930	5	1	26701698	737	-3.84	12.49	12	0.21	-719.00	221.00	4885	20230801	-43.50	2735	20240329	0.91	3635	-24.07	20240103	2735	0.91	20240329	4885	-43.50	20230801	2735	0.91	20240329	0.08	N	307180	100	26 억		179579	N	N	0	N	00	N
164	20240401	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	0	3	0.00	151300080	54919	100.75	2760	2780	2745	3590	1940	2765	2754.97	0.67	0	10399	2871	2817	2776	2722	2681	2845	2750	27	825	100	1930	5	1	26701698	738	-3.85	12.51	12	0.21	-719.00	221.00	4885	20230801	-43.40	2735	20240329	1.10	3635	-23.93	20240103	2735	1.10	20240329	4885	-43.40	20230801	2735	1.10	20240329	0.08	N	307180	100	26 억		179579	N	N	0	N	00	N
165	20240401	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	5	2	0.18	147319090	53474	98.10	2760	2780	2745	3590	1940	2765	2754.97	0.67	0	10389	2871	2817	2776	2722	2681	2845	2750	27	825	100	1930	5	1	26701698	740	-3.85	12.53	12	0.20	-719.00	221.00	4885	20230801	-43.30	2735	20240329	1.28	3635	-23.80	20240103	2735	1.28	20240329	4885	-43.30	20230801	2735	1.28	20240329	0.08	N	307180	100	26 억		179579	N	N	0	N	00	N
166	20240401	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-15	5	-0.54	138907275	50423	92.50	2760	2780	2745	3590	1940	2765	2754.84	0.67	0	10059	2871	2817	2776	2722	2681	2845	2750	27	825	100	1930	5	1	26701698	734	-3.82	12.44	12	0.19	-719.00	221.00	4885	20230801	-43.71	2735	20240329	0.55	3635	-24.35	20240103	2735	0.55	20240329	4885	-43.71	20230801	2735	0.55	20240329	0.08	N	307180	100	26 억		179579	N	N	0	N	00	N
167	20240401	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	-10	5	-0.36	83034025	30127	55.27	2760	2780	2745	3590	1940	2765	2756.13	0.67	0	6360	2871	2817	2776	2722	2681	2845	2750	27	825	100	1930	5	1	26701698	736	-3.83	12.47	12	0.11	-719.00	221.00	4885	20230801	-43.60	2735	20240329	0.73	3635	-24.21	20240103	2735	0.73	20240329	4885	-43.60	20230801	2735	0.73	20240329	0.08	N	307180	100	26 억		179579	N	N	0	N	00	N
168	20240401	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	0	3	0.00	44624510	16179	29.68	2760	2780	2745	3590	1940	2765	2758.17	0.67	0	1344	2871	2817	2776	2722	2681	2845	2750	27	825	100	1930	5	1	26701698	738	-3.85	12.51	12	0.06	-719.00	221.00	4885	20230801	-43.40	2735	20240329	1.10	3635	-23.93	20240103	2735	1.10	20240329	4885	-43.40	20230801	2735	1.10	20240329	0.08	N	307180	100	26 억		179579	N	N	0	N	00	N
169	20240401	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	0	3	0.00	6521470	2361	4.33	2760	2765	2755	3590	1940	2765	2762.16	0.67	0	482	2871	2817	2776	2722	2681	2845	2750	27	825	100	1930	5	1	26701698	738	-3.85	12.51	12	0.01	-719.00	221.00	4885	20230801	-43.40	2735	20240329	1.10	3635	-23.93	20240103	2735	1.10	20240329	4885	-43.40	20230801	2735	1.10	20240329	0.08	N	307180	100	26 억		179579	N	N	0	N	00	N