KissMeData/270660/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	161118	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	0	3	0.00	2748279300	124345	118.92	21900	22600	21600	28300	15300	21800	22103.50	0.21	0	-14504	22233	22016	21783	21566	21333	22125	21675	61	6500	500	13510	50	1	12231342	2666	94.37	4.08	12	1.02	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.65	N	270660	500	61 억		26076	N	N	153	N	00	N
3	20240430	151128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	-150	5	-0.69	2623023450	118586	113.41	21900	22600	21650	28300	15300	21800	22119.17	0.21	0	-13245	22233	22016	21783	21566	21333	22125	21675	61	6500	500	13510	50	1	12231342	2648	93.72	4.05	12	0.97	231.00	5342.00	57500	20240223	-62.35	9800	20231027	120.92	57500	-62.35	20240223	11800	83.47	20240104	57500	-62.35	20240223	9800	120.92	20231027	2.65	N	270660	500	61 억		26076	N	N	153	N	00	N
4	20240430	141131	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	0	3	0.00	2385276950	107637	102.94	21900	22600	21750	28300	15300	21800	22160.38	0.21	0	-9271	22233	22016	21783	21566	21333	22125	21675	61	6500	500	13510	50	1	12231342	2666	94.37	4.08	12	0.88	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.65	N	270660	500	61 억		26076	N	N	153	N	00	N
5	20240430	131130	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	100	2	0.46	2269194000	102320	97.85	21900	22600	21750	28300	15300	21800	22177.42	0.21	0	-8585	22233	22016	21783	21566	21333	22125	21675	61	6500	500	13510	50	1	12231342	2679	94.81	4.10	12	0.84	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	2.65	N	270660	500	61 억		26076	N	N	153	N	00	N
6	20240430	121127	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	0	3	0.00	2093656200	94270	90.16	21900	22600	21800	28300	15300	21800	22209.15	0.21	0	-9024	22233	22016	21783	21566	21333	22125	21675	61	6500	500	13510	50	1	12231342	2666	94.37	4.08	12	0.77	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.65	N	270660	500	61 억		26076	N	N	153	N	00	N
7	20240430	111122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	200	2	0.92	1776881950	79794	76.31	21900	22600	21850	28300	15300	21800	22268.37	0.21	0	-7003	22233	22016	21783	21566	21333	22125	21675	61	6500	500	13510	50	1	12231342	2691	95.24	4.12	12	0.65	231.00	5342.00	57500	20240223	-61.74	9800	20231027	124.49	57500	-61.74	20240223	11800	86.44	20240104	57500	-61.74	20240223	9800	124.49	20231027	2.65	N	270660	500	61 억		26076	N	N	153	N	00	N
8	20240430	101124	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	300	2	1.38	1519534500	68104	65.13	21900	22600	21850	28300	15300	21800	22311.97	0.21	0	-3829	22233	22016	21783	21566	21333	22125	21675	61	6500	500	13510	50	1	12231342	2703	95.67	4.14	12	0.56	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	2.65	N	270660	500	61 억		26076	N	N	153	N	00	N
9	20240430	091134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	300	2	1.38	178502800	8117	7.76	21900	22150	21850	28300	15300	21800	21991.23	0.21	0	3057	22233	22016	21783	21566	21333	22125	21675	61	6500	500	13510	50	1	12231342	2703	95.67	4.14	12	0.07	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	2.65	N	270660	500	61 억		26076	N	N	153	N	00	N
10	20240429	161112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	200	2	0.93	2252423550	103518	98.39	21600	22000	21550	28050	15150	21600	21758.73	0.00	0	33667	22466	22032	21766	21332	21066	21900	21200	61	6450	500	13390	50	1	12231342	2666	94.37	4.08	12	0.85	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.59	N	270660	500	61 억		0	N	N	153	N	00	N
11	20240429	151123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	350	2	1.62	2094091300	96266	91.50	21600	22000	21550	28050	15150	21600	21753.18	0.00	0	31762	22466	22032	21766	21332	21066	21900	21200	61	6450	500	13390	50	1	12231342	2685	95.02	4.11	12	0.79	231.00	5342.00	57500	20240223	-61.83	9800	20231027	123.98	57500	-61.83	20240223	11800	86.02	20240104	57500	-61.83	20240223	9800	123.98	20231027	2.59	N	270660	500	61 억		0	N	N	0	N	00	N
12	20240429	141040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	400	2	1.85	1783749850	82074	78.01	21600	22000	21550	28050	15150	21600	21733.43	0.00	0	26587	22466	22032	21766	21332	21066	21900	21200	61	6450	500	13390	50	1	12231342	2691	95.24	4.12	12	0.67	231.00	5342.00	57500	20240223	-61.74	9800	20231027	124.49	57500	-61.74	20240223	11800	86.44	20240104	57500	-61.74	20240223	9800	124.49	20231027	2.59	N	270660	500	61 억		0	N	N	0	N	00	N
13	20240429	131122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	150	2	0.69	1559776050	71827	68.27	21600	22000	21550	28050	15150	21600	21715.73	0.00	0	23514	22466	22032	21766	21332	21066	21900	21200	61	6450	500	13390	50	1	12231342	2660	94.16	4.07	12	0.59	231.00	5342.00	57500	20240223	-62.17	9800	20231027	121.94	57500	-62.17	20240223	11800	84.32	20240104	57500	-62.17	20240223	9800	121.94	20231027	2.59	N	270660	500	61 억		0	N	N	0	N	00	N
14	20240429	121121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	100	2	0.46	1385941650	63830	60.67	21600	22000	21550	28050	15150	21600	21713.01	0.00	0	19710	22466	22032	21766	21332	21066	21900	21200	61	6450	500	13390	50	1	12231342	2654	93.94	4.06	12	0.52	231.00	5342.00	57500	20240223	-62.26	9800	20231027	121.43	57500	-62.26	20240223	11800	83.90	20240104	57500	-62.26	20240223	9800	121.43	20231027	2.59	N	270660	500	61 억		0	N	N	0	N	00	N
15	20240429	111057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	100	2	0.46	1194481500	54975	52.25	21600	22000	21550	28050	15150	21600	21727.72	0.00	0	17563	22466	22032	21766	21332	21066	21900	21200	61	6450	500	13390	50	1	12231342	2654	93.94	4.06	12	0.45	231.00	5342.00	57500	20240223	-62.26	9800	20231027	121.43	57500	-62.26	20240223	11800	83.90	20240104	57500	-62.26	20240223	9800	121.43	20231027	2.59	N	270660	500	61 억		0	N	N	0	N	00	N
16	20240429	101121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	100	2	0.46	828267200	38031	36.15	21600	22000	21600	28050	15150	21600	21778.74	0.00	0	14672	22466	22032	21766	21332	21066	21900	21200	61	6450	500	13390	50	1	12231342	2654	93.94	4.06	12	0.31	231.00	5342.00	57500	20240223	-62.26	9800	20231027	121.43	57500	-62.26	20240223	11800	83.90	20240104	57500	-62.26	20240223	9800	121.43	20231027	2.59	N	270660	500	61 억		0	N	N	0	N	00	N
17	20240429	091121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	350	2	1.62	205247350	9402	8.94	21600	22000	21600	28050	15150	21600	21830.18	0.00	0	4539	22466	22032	21766	21332	21066	21900	21200	61	6450	500	13390	50	1	12231342	2685	95.02	4.11	12	0.08	231.00	5342.00	57500	20240223	-61.83	9800	20231027	123.98	57500	-61.83	20240223	11800	86.02	20240104	57500	-61.83	20240223	9800	123.98	20231027	2.59	N	270660	500	61 억		0	N	N	0	N	00	N
18	20240426	161117	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	-350	5	-1.59	2250488600	103337	54.01	22000	22200	21500	28500	15400	21950	21779.99	0.00	0	1347	23550	22750	22250	21450	20950	22500	21200	61	6550	500	13600	50	1	12231342	2642	93.51	4.04	12	0.84	231.00	5342.00	57500	20240223	-62.43	9800	20231027	120.41	57500	-62.43	20240223	11800	83.05	20240104	57500	-62.43	20240223	9800	120.41	20231027	2.65	N	270660	500	61 억		0	N	N	0	N	00	N
19	20240426	151118	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	-300	5	-1.37	2014598250	92413	48.30	22000	22200	21500	28500	15400	21950	21799.94	0.00	0	167	23550	22750	22250	21450	20950	22500	21200	61	6550	500	13600	50	1	12231342	2648	93.72	4.05	12	0.76	231.00	5342.00	57500	20240223	-62.35	9800	20231027	120.92	57500	-62.35	20240223	11800	83.47	20240104	57500	-62.35	20240223	9800	120.92	20231027	2.65	N	270660	500	61 억		0	N	N	0	N	00	N
20	20240426	141116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	-300	5	-1.37	1783494050	81732	42.72	22000	22200	21500	28500	15400	21950	21821.24	0.00	0	-16	23550	22750	22250	21450	20950	22500	21200	61	6550	500	13600	50	1	12231342	2648	93.72	4.05	12	0.67	231.00	5342.00	57500	20240223	-62.35	9800	20231027	120.92	57500	-62.35	20240223	11800	83.47	20240104	57500	-62.35	20240223	9800	120.92	20231027	2.65	N	270660	500	61 억		0	N	N	0	N	00	N
21	20240426	131117	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	-250	5	-1.14	1378335800	62973	32.91	22000	22200	21650	28500	15400	21950	21887.72	0.00	0	442	23550	22750	22250	21450	20950	22500	21200	61	6550	500	13600	50	1	12231342	2654	93.94	4.06	12	0.51	231.00	5342.00	57500	20240223	-62.26	9800	20231027	121.43	57500	-62.26	20240223	11800	83.90	20240104	57500	-62.26	20240223	9800	121.43	20231027	2.65	N	270660	500	61 억		0	N	N	0	N	00	N
22	20240426	121114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-150	5	-0.68	1184445650	54056	28.25	22000	22200	21650	28500	15400	21950	21911.45	0.00	0	900	23550	22750	22250	21450	20950	22500	21200	61	6550	500	13600	50	1	12231342	2666	94.37	4.08	12	0.44	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.65	N	270660	500	61 억		0	N	N	0	N	00	N
23	20240426	111113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-150	5	-0.68	1054565300	48084	25.13	22000	22200	21650	28500	15400	21950	21931.73	0.00	0	2295	23550	22750	22250	21450	20950	22500	21200	61	6550	500	13600	50	1	12231342	2666	94.37	4.08	12	0.39	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.65	N	270660	500	61 억		0	N	N	0	N	00	N
24	20240426	101114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	0	3	0.00	751138850	34159	17.85	22000	22200	21850	28500	15400	21950	21989.49	0.00	0	5066	23550	22750	22250	21450	20950	22500	21200	61	6550	500	13600	50	1	12231342	2685	95.02	4.11	12	0.28	231.00	5342.00	57500	20240223	-61.83	9800	20231027	123.98	57500	-61.83	20240223	11800	86.02	20240104	57500	-61.83	20240223	9800	123.98	20231027	2.65	N	270660	500	61 억		0	N	N	0	N	00	N
25	20240426	091119	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	50	2	0.23	158100600	7181	3.75	22000	22200	21950	28500	15400	21950	22016.56	0.00	0	195	23550	22750	22250	21450	20950	22500	21200	61	6550	500	13600	50	1	12231342	2691	95.24	4.12	12	0.06	231.00	5342.00	57500	20240223	-61.74	9800	20231027	124.49	57500	-61.74	20240223	11800	86.44	20240104	57500	-61.74	20240223	9800	124.49	20231027	2.65	N	270660	500	61 억		0	N	N	0	N	00	N
26	20240425	161109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-100	5	-0.45	4202512150	188521	156.45	22000	23050	21750	28650	15450	22050	22292.38	0.16	0	-28601	22816	22432	22116	21732	21416	22625	21925	61	6600	500	13670	50	1	12191342	2676	95.02	4.11	12	1.55	231.00	5342.00	57500	20240223	-61.83	9800	20231027	123.98	57500	-61.83	20240223	11800	86.02	20240104	57500	-61.83	20240223	9800	123.98	20231027	2.58	N	270660	500	60 억		19700	N	N	0	N	00	N
27	20240425	151114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-150	5	-0.68	4015978550	180017	149.39	22000	23050	21750	28650	15450	22050	22308.93	0.16	0	-26742	22816	22432	22116	21732	21416	22625	21925	61	6600	500	13670	50	1	12191342	2670	94.81	4.10	12	1.48	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	2.58	N	270660	500	60 억		19700	N	N	0	N	00	N
28	20240425	141111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-100	5	-0.45	3653313450	163504	135.68	22000	23050	21750	28650	15450	22050	22343.94	0.16	0	-28734	22816	22432	22116	21732	21416	22625	21925	61	6600	500	13670	50	1	12191342	2676	95.02	4.11	12	1.34	231.00	5342.00	57500	20240223	-61.83	9800	20231027	123.98	57500	-61.83	20240223	11800	86.02	20240104	57500	-61.83	20240223	9800	123.98	20231027	2.58	N	270660	500	60 억		19700	N	N	0	N	00	N
29	20240425	131111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-100	5	-0.45	3498257550	156438	129.82	22000	23050	21750	28650	15450	22050	22362.01	0.16	0	-28701	22816	22432	22116	21732	21416	22625	21925	61	6600	500	13670	50	1	12191342	2676	95.02	4.11	12	1.28	231.00	5342.00	57500	20240223	-61.83	9800	20231027	123.98	57500	-61.83	20240223	11800	86.02	20240104	57500	-61.83	20240223	9800	123.98	20231027	2.58	N	270660	500	60 억		19700	N	N	0	N	00	N
30	20240425	121108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	0	3	0.00	3322752000	148427	123.17	22000	23050	21750	28650	15450	22050	22386.51	0.16	0	-26940	22816	22432	22116	21732	21416	22625	21925	61	6600	500	13670	50	1	12191342	2688	95.45	4.13	12	1.22	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	2.58	N	270660	500	60 억		19700	N	N	0	N	00	N
31	20240425	111110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-50	5	-0.23	3120918500	139225	115.54	22000	23050	21750	28650	15450	22050	22416.45	0.16	0	-22674	22816	22432	22116	21732	21416	22625	21925	61	6600	500	13670	50	1	12191342	2682	95.24	4.12	12	1.14	231.00	5342.00	57500	20240223	-61.74	9800	20231027	124.49	57500	-61.74	20240223	11800	86.44	20240104	57500	-61.74	20240223	9800	124.49	20231027	2.58	N	270660	500	60 억		19700	N	N	0	N	00	N
32	20240425	101110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	150	2	0.68	2599165900	115579	95.91	22000	23050	21750	28650	15450	22050	22488.34	0.16	0	-18660	22816	22432	22116	21732	21416	22625	21925	61	6600	500	13670	50	1	12191342	2706	96.10	4.16	12	0.95	231.00	5342.00	57500	20240223	-61.39	9800	20231027	126.53	57500	-61.39	20240223	11800	88.14	20240104	57500	-61.39	20240223	9800	126.53	20231027	2.58	N	270660	500	60 억		19700	N	N	0	N	00	N
33	20240425	091114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-200	5	-0.91	238520900	10921	9.06	22000	22050	21750	28650	15450	22050	21839.94	0.16	0	1101	22816	22432	22116	21732	21416	22625	21925	61	6600	500	13670	50	1	12191342	2664	94.59	4.09	12	0.09	231.00	5342.00	57500	20240223	-62.00	9800	20231027	122.96	57500	-62.00	20240223	11800	85.17	20240104	57500	-62.00	20240223	9800	122.96	20231027	2.58	N	270660	500	60 억		19700	N	N	0	N	00	N
34	20240424	161051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-50	5	-0.23	2631448550	118873	72.64	21900	22500	21800	28700	15500	22100	22137.08	0.12	0	5302	23366	22732	22266	21632	21166	22500	21400	61	6600	500	13700	50	1	12191342	2688	95.45	4.13	12	0.98	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	2.49	N	270660	500	60 억		14399	N	N	0	N	00	N
35	20240424	151108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-50	5	-0.23	2480232050	112015	68.45	21900	22500	21800	28700	15500	22100	22142.24	0.12	0	7116	23366	22732	22266	21632	21166	22500	21400	61	6600	500	13700	50	1	12191342	2688	95.45	4.13	12	0.92	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	2.49	N	270660	500	60 억		14399	N	N	0	N	00	N
36	20240424	141108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-50	5	-0.23	2158678250	97443	59.55	21900	22500	21800	28700	15500	22100	22153.64	0.12	0	12408	23366	22732	22266	21632	21166	22500	21400	61	6600	500	13700	50	1	12191342	2688	95.45	4.13	12	0.80	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	2.49	N	270660	500	60 억		14399	N	N	0	N	00	N
37	20240424	131112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	150	2	0.68	1868731500	84315	51.52	21900	22500	21800	28700	15500	22100	22164.24	0.12	0	15440	23366	22732	22266	21632	21166	22500	21400	61	6600	500	13700	50	1	12191342	2713	96.32	4.17	12	0.69	231.00	5342.00	57500	20240223	-61.30	9800	20231027	127.04	57500	-61.30	20240223	11800	88.56	20240104	57500	-61.30	20240223	9800	127.04	20231027	2.49	N	270660	500	60 억		14399	N	N	0	N	00	N
38	20240424	121106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	0	3	0.00	1640832250	74036	45.24	21900	22500	21800	28700	15500	22100	22163.25	0.12	0	14060	23366	22732	22266	21632	21166	22500	21400	61	6600	500	13700	50	1	12191342	2694	95.67	4.14	12	0.61	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	2.49	N	270660	500	60 억		14399	N	N	0	N	00	N
39	20240424	111105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	0	3	0.00	1474627750	66514	40.65	21900	22500	21800	28700	15500	22100	22170.96	0.12	0	16382	23366	22732	22266	21632	21166	22500	21400	61	6600	500	13700	50	1	12191342	2694	95.67	4.14	12	0.55	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	2.49	N	270660	500	60 억		14399	N	N	0	N	00	N
40	20240424	101102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	100	2	0.45	1086273000	48915	29.89	21900	22500	21800	28700	15500	22100	22208.98	0.12	0	14752	23366	22732	22266	21632	21166	22500	21400	61	6600	500	13700	50	1	12191342	2706	96.10	4.16	12	0.40	231.00	5342.00	57500	20240223	-61.39	9800	20231027	126.53	57500	-61.39	20240223	11800	88.14	20240104	57500	-61.39	20240223	9800	126.53	20231027	2.49	N	270660	500	60 억		14399	N	N	0	N	00	N
41	20240424	091106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-100	5	-0.45	375283100	17046	10.42	21900	22250	21800	28700	15500	22100	22012.16	0.12	0	4652	23366	22732	22266	21632	21166	22500	21400	61	6600	500	13700	50	1	12191342	2682	95.24	4.12	12	0.14	231.00	5342.00	57500	20240223	-61.74	9800	20231027	124.49	57500	-61.74	20240223	11800	86.44	20240104	57500	-61.74	20240223	9800	124.49	20231027	2.49	N	270660	500	60 억		14399	N	N	0	N	00	N
42	20240423	161041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	0	3	0.00	3597606850	161161	97.58	22200	22900	21800	28700	15500	22100	22323.29	0.32	0	-24364	23033	22566	21783	21316	20533	22800	21550	61	6600	500	13700	50	1	12191342	2694	95.67	4.14	12	1.32	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	2.55	N	270660	500	60 억		38595	N	N	36	N	00	N
43	20240423	151102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	0	3	0.00	3430946400	153616	93.01	22200	22900	21800	28700	15500	22100	22334.56	0.32	0	-23881	23033	22566	21783	21316	20533	22800	21550	61	6600	500	13700	50	1	12191342	2694	95.67	4.14	12	1.26	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	2.55	N	270660	500	60 억		38595	N	N	36	N	00	N
44	20240423	141100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-50	5	-0.23	3189351750	142664	86.38	22200	22900	21800	28700	15500	22100	22355.69	0.32	0	-23169	23033	22566	21783	21316	20533	22800	21550	61	6600	500	13700	50	1	12191342	2688	95.45	4.13	12	1.17	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	2.55	N	270660	500	60 억		38595	N	N	36	N	00	N
45	20240423	131059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-200	5	-0.90	3032911800	135538	82.07	22200	22900	21800	28700	15500	22100	22376.84	0.32	0	-23469	23033	22566	21783	21316	20533	22800	21550	61	6600	500	13700	50	1	12191342	2670	94.81	4.10	12	1.11	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	2.55	N	270660	500	60 억		38595	N	N	36	N	00	N
46	20240423	121058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-100	5	-0.45	2895127650	129255	78.26	22200	22900	21800	28700	15500	22100	22398.57	0.32	0	-22864	23033	22566	21783	21316	20533	22800	21550	61	6600	500	13700	50	1	12191342	2682	95.24	4.12	12	1.06	231.00	5342.00	57500	20240223	-61.74	9800	20231027	124.49	57500	-61.74	20240223	11800	86.44	20240104	57500	-61.74	20240223	9800	124.49	20231027	2.55	N	270660	500	60 억		38595	N	N	36	N	00	N
47	20240423	111100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	50	2	0.23	2612989600	116428	70.50	22200	22900	21950	28700	15500	22100	22442.97	0.32	0	-21371	23033	22566	21783	21316	20533	22800	21550	61	6600	500	13700	50	1	12191342	2700	95.89	4.15	12	0.96	231.00	5342.00	57500	20240223	-61.48	9800	20231027	126.02	57500	-61.48	20240223	11800	87.71	20240104	57500	-61.48	20240223	9800	126.02	20231027	2.55	N	270660	500	60 억		38595	N	N	36	N	00	N
48	20240423	101057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	400	2	1.81	2062055800	91581	55.45	22200	22900	22000	28700	15500	22100	22516.20	0.32	0	-13395	23033	22566	21783	21316	20533	22800	21550	61	6600	500	13700	50	1	12191342	2743	97.40	4.21	12	0.75	231.00	5342.00	57500	20240223	-60.87	9800	20231027	129.59	57500	-60.87	20240223	11800	90.68	20240104	57500	-60.87	20240223	9800	129.59	20231027	2.55	N	270660	500	60 억		38595	N	N	36	N	00	N
49	20240423	091100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	750	2	3.39	741525400	32986	19.97	22200	22900	22000	28700	15500	22100	22480.00	0.32	0	2753	23033	22566	21783	21316	20533	22800	21550	61	6600	500	13700	50	1	12191342	2786	98.92	4.28	12	0.27	231.00	5342.00	57500	20240223	-60.26	9800	20231027	133.16	57500	-60.26	20240223	11800	93.64	20240104	57500	-60.26	20240223	9800	133.16	20231027	2.55	N	270660	500	60 억		38595	N	N	36	N	00	N
50	20240422	161055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	1100	2	5.24	3566082050	162932	95.32	21000	22250	21000	27300	14700	21000	21890.88	0.12	0	24100	22800	21900	21200	20300	19600	21550	19950	61	6300	500	13020	50	1	12191342	2694	95.67	4.14	12	1.34	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	2.58	N	270660	500	60 억		14671	N	N	36	N	00	N
51	20240422	151053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	1100	2	5.24	3362833300	153728	89.94	21000	22250	21000	27300	14700	21000	21879.54	0.12	0	23830	22800	21900	21200	20300	19600	21550	19950	61	6300	500	13020	50	1	12191342	2694	95.67	4.14	12	1.26	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	2.58	N	270660	500	60 억		14671	N	N	88	N	00	N
52	20240422	141054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	1000	2	4.76	3012241900	137748	80.59	21000	22250	21000	27300	14700	21000	21872.56	0.12	0	20175	22800	21900	21200	20300	19600	21550	19950	61	6300	500	13020	50	1	12191342	2682	95.24	4.12	12	1.13	231.00	5342.00	57500	20240223	-61.74	9800	20231027	124.49	57500	-61.74	20240223	11800	86.44	20240104	57500	-61.74	20240223	9800	124.49	20231027	2.58	N	270660	500	60 억		14671	N	N	88	N	00	N
53	20240422	131051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	1100	2	5.24	2705282000	123839	72.45	21000	22250	21000	27300	14700	21000	21850.34	0.12	0	18321	22800	21900	21200	20300	19600	21550	19950	61	6300	500	13020	50	1	12191342	2694	95.67	4.14	12	1.02	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	2.58	N	270660	500	60 억		14671	N	N	88	N	00	N
54	20240422	121050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	850	2	4.05	2017640150	92785	54.28	21000	22100	21000	27300	14700	21000	21751.45	0.12	0	15620	22800	21900	21200	20300	19600	21550	19950	61	6300	500	13020	50	1	12191342	2664	94.59	4.09	12	0.76	231.00	5342.00	57500	20240223	-62.00	9800	20231027	122.96	57500	-62.00	20240223	11800	85.17	20240104	57500	-62.00	20240223	9800	122.96	20231027	2.58	N	270660	500	60 억		14671	N	N	88	N	00	N
55	20240422	111052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	850	2	4.05	1826776550	84068	49.18	21000	22100	21000	27300	14700	21000	21736.37	0.12	0	14500	22800	21900	21200	20300	19600	21550	19950	61	6300	500	13020	50	1	12191342	2664	94.59	4.09	12	0.69	231.00	5342.00	57500	20240223	-62.00	9800	20231027	122.96	57500	-62.00	20240223	11800	85.17	20240104	57500	-62.00	20240223	9800	122.96	20231027	2.58	N	270660	500	60 억		14671	N	N	88	N	00	N
56	20240422	101053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	1100	2	5.24	1304594650	60310	35.28	21000	22100	21000	27300	14700	21000	21639.50	0.12	0	12764	22800	21900	21200	20300	19600	21550	19950	61	6300	500	13020	50	1	12191342	2694	95.67	4.14	12	0.49	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	2.58	N	270660	500	60 억		14671	N	N	88	N	00	N
57	20240422	091054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	450	2	2.14	278983500	13093	7.66	21000	21600	21000	27300	14700	21000	21326.70	0.12	0	781	22800	21900	21200	20300	19600	21550	19950	61	6300	500	13020	50	1	12191342	2615	92.86	4.02	12	0.11	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	2.58	N	270660	500	60 억		14671	N	N	88	N	00	N
58	20240419	161002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-1300	5	-5.83	3606154900	169845	97.95	22000	22100	20500	28950	15650	22300	21232.27	0.23	0	-13299	23100	22700	21900	21500	20700	22900	21700	61	6650	500	13820	50	1	12191342	2560	90.91	3.93	12	1.39	231.00	5342.00	57500	20240223	-63.48	9800	20231027	114.29	57500	-63.48	20240223	11800	77.97	20240104	57500	-63.48	20240223	9800	114.29	20231027	2.62	N	270660	500	60 억		28064	N	N	88	N	00	N
59	20240419	151009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-1150	5	-5.16	3315909150	156033	89.98	22000	22100	20500	28950	15650	22300	21250.61	0.23	0	-12227	23100	22700	21900	21500	20700	22900	21700	61	6650	500	13820	50	1	12191342	2578	91.56	3.96	12	1.28	231.00	5342.00	57500	20240223	-63.22	9800	20231027	115.82	57500	-63.22	20240223	11800	79.24	20240104	57500	-63.22	20240223	9800	115.82	20231027	2.62	N	270660	500	60 억		28064	N	N	0	N	00	N
60	20240419	141002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-1250	5	-5.61	2948539450	138611	79.94	22000	22100	20500	28950	15650	22300	21271.25	0.23	0	-5173	23100	22700	21900	21500	20700	22900	21700	61	6650	500	13820	50	1	12191342	2566	91.13	3.94	12	1.14	231.00	5342.00	57500	20240223	-63.39	9800	20231027	114.80	57500	-63.39	20240223	11800	78.39	20240104	57500	-63.39	20240223	9800	114.80	20231027	2.62	N	270660	500	60 억		28064	N	N	0	N	00	N
61	20240419	131003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-1200	5	-5.38	2702255400	126937	73.20	22000	22100	20500	28950	15650	22300	21287.31	0.23	0	-4252	23100	22700	21900	21500	20700	22900	21700	61	6650	500	13820	50	1	12191342	2572	91.34	3.95	12	1.04	231.00	5342.00	57500	20240223	-63.30	9800	20231027	115.31	57500	-63.30	20240223	11800	78.81	20240104	57500	-63.30	20240223	9800	115.31	20231027	2.62	N	270660	500	60 억		28064	N	N	0	N	00	N
62	20240419	120959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-1350	5	-6.05	2461189850	115491	66.60	22000	22100	20500	28950	15650	22300	21309.75	0.23	0	-2603	23100	22700	21900	21500	20700	22900	21700	61	6650	500	13820	50	1	12191342	2554	90.69	3.92	12	0.95	231.00	5342.00	57500	20240223	-63.57	9800	20231027	113.78	57500	-63.57	20240223	11800	77.54	20240104	57500	-63.57	20240223	9800	113.78	20231027	2.62	N	270660	500	60 억		28064	N	N	0	N	00	N
63	20240419	111012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-1200	5	-5.38	1576434700	72994	42.10	22000	22100	21100	28950	15650	22300	21595.74	0.23	0	-6393	23100	22700	21900	21500	20700	22900	21700	61	6650	500	13820	50	1	12191342	2572	91.34	3.95	12	0.60	231.00	5342.00	57500	20240223	-63.30	9800	20231027	115.31	57500	-63.30	20240223	11800	78.81	20240104	57500	-63.30	20240223	9800	115.31	20231027	2.62	N	270660	500	60 억		28064	N	N	0	N	00	N
64	20240419	101008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	-550	5	-2.47	768498150	35241	20.32	22000	22100	21600	28950	15650	22300	21805.43	0.23	0	3983	23100	22700	21900	21500	20700	22900	21700	61	6650	500	13820	50	1	12191342	2652	94.16	4.07	12	0.29	231.00	5342.00	57500	20240223	-62.17	9800	20231027	121.94	57500	-62.17	20240223	11800	84.32	20240104	57500	-62.17	20240223	9800	121.94	20231027	2.62	N	270660	500	60 억		28064	N	N	0	N	00	N
65	20240419	090958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-500	5	-2.24	235779700	10729	6.19	22000	22100	21800	28950	15650	22300	21972.66	0.23	0	-142	23100	22700	21900	21500	20700	22900	21700	61	6650	500	13820	50	1	12191342	2658	94.37	4.08	12	0.09	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.62	N	270660	500	60 억		28064	N	N	0	N	00	N
66	20240418	161000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	1100	2	5.19	3722674600	169200	93.99	21200	22300	21100	27550	14850	21200	21999.92	0.19	0	5059	22366	21782	21216	20632	20066	22075	20925	61	6350	500	13140	50	1	12191342	2719	96.54	4.17	12	1.39	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	2.69	N	270660	500	60 억		23022	N	N	1	N	00	N
67	20240418	150959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	950	2	4.48	3331922200	151631	84.23	21200	22250	21100	27550	14850	21200	21975.16	0.19	0	10163	22366	21782	21216	20632	20066	22075	20925	61	6350	500	13140	50	1	12191342	2700	95.89	4.15	12	1.24	231.00	5342.00	57500	20240223	-61.48	9800	20231027	126.02	57500	-61.48	20240223	11800	87.71	20240104	57500	-61.48	20240223	9800	126.02	20231027	2.69	N	270660	500	60 억		23022	N	N	1	N	00	N
68	20240418	141005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	800	2	3.77	2856833250	130165	72.31	21200	22250	21100	27550	14850	21200	21949.22	0.19	0	15521	22366	21782	21216	20632	20066	22075	20925	61	6350	500	13140	50	1	12191342	2682	95.24	4.12	12	1.07	231.00	5342.00	57500	20240223	-61.74	9800	20231027	124.49	57500	-61.74	20240223	11800	86.44	20240104	57500	-61.74	20240223	9800	124.49	20231027	2.69	N	270660	500	60 억		23022	N	N	1	N	00	N
69	20240418	130957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	850	2	4.01	2709070150	123460	68.58	21200	22250	21100	27550	14850	21200	21944.41	0.19	0	15478	22366	21782	21216	20632	20066	22075	20925	61	6350	500	13140	50	1	12191342	2688	95.45	4.13	12	1.01	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	2.69	N	270660	500	60 억		23022	N	N	1	N	00	N
70	20240418	120956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	850	2	4.01	2422694500	110501	61.39	21200	22250	21100	27550	14850	21200	21926.28	0.19	0	9267	22366	21782	21216	20632	20066	22075	20925	61	6350	500	13140	50	1	12191342	2688	95.45	4.13	12	0.91	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	2.69	N	270660	500	60 억		23022	N	N	1	N	00	N
71	20240418	111003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	850	2	4.01	2096861850	95668	53.15	21200	22250	21100	27550	14850	21200	21919.99	0.19	0	5144	22366	21782	21216	20632	20066	22075	20925	61	6350	500	13140	50	1	12191342	2688	95.45	4.13	12	0.78	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	2.69	N	270660	500	60 억		23022	N	N	1	N	00	N
72	20240418	101000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	850	2	4.01	1672763100	76454	42.47	21200	22250	21100	27550	14850	21200	21881.57	0.19	0	3911	22366	21782	21216	20632	20066	22075	20925	61	6350	500	13140	50	1	12191342	2688	95.45	4.13	12	0.63	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	2.69	N	270660	500	60 억		23022	N	N	1	N	00	N
73	20240418	090956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	600	2	2.83	335690800	15588	8.66	21200	21800	21100	27550	14850	21200	21540.67	0.19	0	1298	22366	21782	21216	20632	20066	22075	20925	61	6350	500	13140	50	1	12191342	2658	94.37	4.08	12	0.13	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.69	N	270660	500	60 억		23022	N	N	1	N	00	N
74	20240417	160949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	450	2	2.17	3798648500	178099	138.73	20650	21800	20650	26950	14550	20750	21329.15	0.23	0	-4955	22083	21416	20983	20316	19883	21200	20100	61	6200	500	12860	50	1	12191342	2585	91.77	3.97	12	1.46	231.00	5342.00	57500	20240223	-63.13	9800	20231027	116.33	57500	-63.13	20240223	11800	79.66	20240104	57500	-63.13	20240223	9800	116.33	20231027	2.78	N	270660	500	60 억		28059	N	N	1	N	00	N
75	20240417	151004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	400	2	1.93	3680849200	172535	134.39	20650	21800	20650	26950	14550	20750	21334.10	0.23	0	-5678	22083	21416	20983	20316	19883	21200	20100	61	6200	500	12860	50	1	12191342	2578	91.56	3.96	12	1.42	231.00	5342.00	57500	20240223	-63.22	9800	20231027	115.82	57500	-63.22	20240223	11800	79.24	20240104	57500	-63.22	20240223	9800	115.82	20231027	2.78	N	270660	500	60 억		28059	N	N	0	N	00	N
76	20240417	141000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	700	2	3.37	3287498200	154040	119.99	20650	21800	20650	26950	14550	20750	21342.05	0.23	0	-11178	22083	21416	20983	20316	19883	21200	20100	61	6200	500	12860	50	1	12191342	2615	92.86	4.02	12	1.26	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	2.78	N	270660	500	60 억		28059	N	N	0	N	00	N
77	20240417	131001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	400	2	1.93	2998358200	140445	109.40	20650	21800	20650	26950	14550	20750	21349.21	0.23	0	-14682	22083	21416	20983	20316	19883	21200	20100	61	6200	500	12860	50	1	12191342	2578	91.56	3.96	12	1.15	231.00	5342.00	57500	20240223	-63.22	9800	20231027	115.82	57500	-63.22	20240223	11800	79.24	20240104	57500	-63.22	20240223	9800	115.82	20231027	2.78	N	270660	500	60 억		28059	N	N	0	N	00	N
78	20240417	121003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	550	2	2.65	2833325550	132674	103.34	20650	21800	20650	26950	14550	20750	21355.78	0.23	0	-15910	22083	21416	20983	20316	19883	21200	20100	61	6200	500	12860	50	1	12191342	2597	92.21	3.99	12	1.09	231.00	5342.00	57500	20240223	-62.96	9800	20231027	117.35	57500	-62.96	20240223	11800	80.51	20240104	57500	-62.96	20240223	9800	117.35	20231027	2.78	N	270660	500	60 억		28059	N	N	0	N	00	N
79	20240417	111005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	500	2	2.41	2156369400	101205	78.83	20650	21800	20650	26950	14550	20750	21307.23	0.23	0	-8078	22083	21416	20983	20316	19883	21200	20100	61	6200	500	12860	50	1	12191342	2591	91.99	3.98	12	0.83	231.00	5342.00	57500	20240223	-63.04	9800	20231027	116.84	57500	-63.04	20240223	11800	80.08	20240104	57500	-63.04	20240223	9800	116.84	20231027	2.78	N	270660	500	60 억		28059	N	N	0	N	00	N
80	20240417	100956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	400	2	1.93	1688077150	79116	61.63	20650	21800	20650	26950	14550	20750	21337.12	0.23	0	-6191	22083	21416	20983	20316	19883	21200	20100	61	6200	500	12860	50	1	12191342	2578	91.56	3.96	12	0.65	231.00	5342.00	57500	20240223	-63.22	9800	20231027	115.82	57500	-63.22	20240223	11800	79.24	20240104	57500	-63.22	20240223	9800	115.82	20231027	2.78	N	270660	500	60 억		28059	N	N	0	N	00	N
81	20240417	090953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	200	2	0.96	147773600	7090	5.52	20650	21000	20650	26950	14550	20750	20843.22	0.23	0	828	22083	21416	20983	20316	19883	21200	20100	61	6200	500	12860	50	1	12191342	2554	90.69	3.92	12	0.06	231.00	5342.00	57500	20240223	-63.57	9800	20231027	113.78	57500	-63.57	20240223	11800	77.54	20240104	57500	-63.57	20240223	9800	113.78	20231027	2.78	N	270660	500	60 억		28059	N	N	0	N	00	N
82	20240416	160958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-600	5	-2.81	2595555850	124105	80.68	21400	21650	20550	27750	14950	21350	20911.38	0.16	0	7768	21916	21632	21066	20782	20216	21775	20925	61	6400	500	13230	50	1	12191342	2530	89.83	3.88	12	1.02	231.00	5342.00	57500	20240223	-63.91	9800	20231027	111.73	57500	-63.91	20240223	11800	75.85	20240104	57500	-63.91	20240223	9800	111.73	20231027	2.73	N	270660	500	60 억		19472	N	N	0	N	00	N
83	20240416	150957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	-550	5	-2.58	2418784400	115581	75.14	21400	21650	20550	27750	14950	21350	20924.12	0.16	0	6177	21916	21632	21066	20782	20216	21775	20925	61	6400	500	13230	50	1	12191342	2536	90.04	3.89	12	0.95	231.00	5342.00	57500	20240223	-63.83	9800	20231027	112.24	57500	-63.83	20240223	11800	76.27	20240104	57500	-63.83	20240223	9800	112.24	20231027	2.73	N	270660	500	60 억		19472	N	N	0	N	00	N
84	20240416	140958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-800	5	-3.75	2102477000	100293	65.20	21400	21650	20550	27750	14950	21350	20960.12	0.16	0	-2229	21916	21632	21066	20782	20216	21775	20925	61	6400	500	13230	50	1	12191342	2505	88.96	3.85	12	0.82	231.00	5342.00	57500	20240223	-64.26	9800	20231027	109.69	57500	-64.26	20240223	11800	74.15	20240104	57500	-64.26	20240223	9800	109.69	20231027	2.73	N	270660	500	60 억		19472	N	N	0	N	00	N
85	20240416	130955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-650	5	-3.04	1909697800	90949	59.12	21400	21650	20600	27750	14950	21350	20994.21	0.16	0	-3129	21916	21632	21066	20782	20216	21775	20925	61	6400	500	13230	50	1	12191342	2524	89.61	3.87	12	0.75	231.00	5342.00	57500	20240223	-64.00	9800	20231027	111.22	57500	-64.00	20240223	11800	75.42	20240104	57500	-64.00	20240223	9800	111.22	20231027	2.73	N	270660	500	60 억		19472	N	N	0	N	00	N
86	20240416	120957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-600	5	-2.81	1733481800	82430	53.59	21400	21650	20600	27750	14950	21350	21026.48	0.16	0	-5296	21916	21632	21066	20782	20216	21775	20925	61	6400	500	13230	50	1	12191342	2530	89.83	3.88	12	0.68	231.00	5342.00	57500	20240223	-63.91	9800	20231027	111.73	57500	-63.91	20240223	11800	75.85	20240104	57500	-63.91	20240223	9800	111.73	20231027	2.73	N	270660	500	60 억		19472	N	N	0	N	00	N
87	20240416	110953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-600	5	-2.81	1481853350	70264	45.68	21400	21650	20650	27750	14950	21350	21086.68	0.16	0	-6956	21916	21632	21066	20782	20216	21775	20925	61	6400	500	13230	50	1	12191342	2530	89.83	3.88	12	0.58	231.00	5342.00	57500	20240223	-63.91	9800	20231027	111.73	57500	-63.91	20240223	11800	75.85	20240104	57500	-63.91	20240223	9800	111.73	20231027	2.73	N	270660	500	60 억		19472	N	N	0	N	00	N
88	20240416	100946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-450	5	-2.11	970378600	45645	29.67	21400	21650	20900	27750	14950	21350	21257.57	0.16	0	-9218	21916	21632	21066	20782	20216	21775	20925	61	6400	500	13230	50	1	12191342	2548	90.48	3.91	12	0.37	231.00	5342.00	57500	20240223	-63.65	9800	20231027	113.27	57500	-63.65	20240223	11800	77.12	20240104	57500	-63.65	20240223	9800	113.27	20231027	2.73	N	270660	500	60 억		19472	N	N	0	N	00	N
89	20240416	090946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	100	2	0.47	421368900	19709	12.81	21400	21650	20900	27750	14950	21350	21380.82	0.16	0	-6018	21916	21632	21066	20782	20216	21775	20925	61	6400	500	13230	50	1	12191342	2615	92.86	4.02	12	0.16	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	2.73	N	270660	500	60 억		19472	N	N	0	N	00	N
90	20240415	160943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-100	5	-0.47	3089679300	148592	131.76	20900	21350	20500	27850	15050	21450	20792.94	0.01	0	17998	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13290	50	1	12191342	2603	92.42	4.00	12	1.22	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	2.67	N	270660	500	60 억		652	N	N	0	N	00	N
91	20240415	150949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-350	5	-1.63	2850403250	137330	121.77	20900	21250	20500	27850	15050	21450	20755.87	0.01	0	16885	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13290	50	1	12191342	2572	91.34	3.95	12	1.13	231.00	5342.00	57500	20240223	-63.30	9800	20231027	115.31	57500	-63.30	20240223	11800	78.81	20240104	57500	-63.30	20240223	9800	115.31	20231027	2.67	N	270660	500	60 억		652	N	N	0	N	00	N
92	20240415	140942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-300	5	-1.40	2630875100	126907	112.53	20900	21250	20500	27850	15050	21450	20730.73	0.01	0	18289	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13290	50	1	12191342	2578	91.56	3.96	12	1.04	231.00	5342.00	57500	20240223	-63.22	9800	20231027	115.82	57500	-63.22	20240223	11800	79.24	20240104	57500	-63.22	20240223	9800	115.82	20231027	2.67	N	270660	500	60 억		652	N	N	0	N	00	N
93	20240415	130931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-500	5	-2.33	2336103450	112900	100.11	20900	21000	20500	27850	15050	21450	20691.79	0.01	0	21266	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13290	50	1	12191342	2554	90.69	3.92	12	0.93	231.00	5342.00	57500	20240223	-63.57	9800	20231027	113.78	57500	-63.57	20240223	11800	77.54	20240104	57500	-63.57	20240223	9800	113.78	20231027	2.67	N	270660	500	60 억		652	N	N	0	N	00	N
94	20240415	120947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-600	5	-2.80	2176186100	105234	93.31	20900	21000	20500	27850	15050	21450	20679.50	0.01	0	18895	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13290	50	1	12191342	2542	90.26	3.90	12	0.86	231.00	5342.00	57500	20240223	-63.74	9800	20231027	112.76	57500	-63.74	20240223	11800	76.69	20240104	57500	-63.74	20240223	9800	112.76	20231027	2.67	N	270660	500	60 억		652	N	N	0	N	00	N
95	20240415	110946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-750	5	-3.50	1910676450	92403	81.93	20900	21000	20500	27850	15050	21450	20677.65	0.01	0	14106	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13290	50	1	12191342	2524	89.61	3.87	12	0.76	231.00	5342.00	57500	20240223	-64.00	9800	20231027	111.22	57500	-64.00	20240223	11800	75.42	20240104	57500	-64.00	20240223	9800	111.22	20231027	2.67	N	270660	500	60 억		652	N	N	0	N	00	N
96	20240415	100940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-800	5	-3.73	1514796450	73189	64.90	20900	21000	20500	27850	15050	21450	20697.05	0.01	0	4248	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13290	50	1	12191342	2518	89.39	3.87	12	0.60	231.00	5342.00	57500	20240223	-64.09	9800	20231027	110.71	57500	-64.09	20240223	11800	75.00	20240104	57500	-64.09	20240223	9800	110.71	20231027	2.67	N	270660	500	60 억		652	N	N	0	N	00	N
97	20240415	090949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-700	5	-3.26	749432900	36117	32.02	20900	21000	20550	27850	15050	21450	20750.14	0.01	0	-4754	22083	21766	21483	21166	20883	21625	21025	61	6400	500	13290	50	1	12191342	2530	89.83	3.88	12	0.30	231.00	5342.00	57500	20240223	-63.91	9800	20231027	111.73	57500	-63.91	20240223	11800	75.85	20240104	57500	-63.91	20240223	9800	111.73	20231027	2.67	N	270660	500	60 억		652	N	N	0	N	00	N
98	20240412	160939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	0	3	0.00	2399821150	112157	108.41	21600	21800	21200	27850	15050	21450	21396.90	0.00	0	5875	22083	21766	21433	21116	20783	21600	20950	61	6400	500	13290	50	1	12191342	2615	92.86	4.02	12	0.92	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	2.75	N	270660	500	60 억		0	N	N	0	N	00	N
99	20240412	150943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	0	3	0.00	2122834050	99175	95.86	21600	21800	21200	27850	15050	21450	21404.93	0.00	0	5842	22083	21766	21433	21116	20783	21600	20950	61	6400	500	13290	50	1	12191342	2615	92.86	4.02	12	0.81	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	2.75	N	270660	500	60 억		0	N	N	0	N	00	N
100	20240412	140938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-150	5	-0.70	1667811900	77954	75.35	21600	21800	21200	27850	15050	21450	21394.82	0.00	0	8200	22083	21766	21433	21116	20783	21600	20950	61	6400	500	13290	50	1	12191342	2597	92.21	3.99	12	0.64	231.00	5342.00	57500	20240223	-62.96	9800	20231027	117.35	57500	-62.96	20240223	11800	80.51	20240104	57500	-62.96	20240223	9800	117.35	20231027	2.75	N	270660	500	60 억		0	N	N	0	N	00	N
101	20240412	130928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-150	5	-0.70	1405269000	65628	63.43	21600	21800	21200	27850	15050	21450	21412.64	0.00	0	7462	22083	21766	21433	21116	20783	21600	20950	61	6400	500	13290	50	1	12191342	2597	92.21	3.99	12	0.54	231.00	5342.00	57500	20240223	-62.96	9800	20231027	117.35	57500	-62.96	20240223	11800	80.51	20240104	57500	-62.96	20240223	9800	117.35	20231027	2.75	N	270660	500	60 억		0	N	N	0	N	00	N
102	20240412	120934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	0	3	0.00	1202812250	56136	54.26	21600	21800	21200	27850	15050	21450	21426.75	0.00	0	7112	22083	21766	21433	21116	20783	21600	20950	61	6400	500	13290	50	1	12191342	2615	92.86	4.02	12	0.46	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	2.75	N	270660	500	60 억		0	N	N	0	N	00	N
103	20240412	110934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	50	2	0.23	1076974750	50260	48.58	21600	21800	21200	27850	15050	21450	21428.07	0.00	0	7254	22083	21766	21433	21116	20783	21600	20950	61	6400	500	13290	50	1	12191342	2621	93.07	4.02	12	0.41	231.00	5342.00	57500	20240223	-62.61	9800	20231027	119.39	57500	-62.61	20240223	11800	82.20	20240104	57500	-62.61	20240223	9800	119.39	20231027	2.75	N	270660	500	60 억		0	N	N	0	N	00	N
104	20240412	100934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	50	2	0.23	874283000	40841	39.48	21600	21800	21200	27850	15050	21450	21406.99	0.00	0	5475	22083	21766	21433	21116	20783	21600	20950	61	6400	500	13290	50	1	12191342	2621	93.07	4.02	12	0.34	231.00	5342.00	57500	20240223	-62.61	9800	20231027	119.39	57500	-62.61	20240223	11800	82.20	20240104	57500	-62.61	20240223	9800	119.39	20231027	2.75	N	270660	500	60 억		0	N	N	0	N	00	N
105	20240412	090935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-150	5	-0.70	242834750	11321	10.94	21600	21800	21200	27850	15050	21450	21449.94	0.00	0	-4053	22083	21766	21433	21116	20783	21600	20950	61	6400	500	13290	50	1	12191342	2597	92.21	3.99	12	0.09	231.00	5342.00	57500	20240223	-62.96	9800	20231027	117.35	57500	-62.96	20240223	11800	80.51	20240104	57500	-62.96	20240223	9800	117.35	20231027	2.75	N	270660	500	60 억		0	N	N	0	N	00	N
106	20240411	160931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-350	5	-1.61	2174794250	101659	68.06	21700	21750	21100	28300	15300	21800	21392.97	0.00	0	23847	22833	22316	21883	21366	20933	22575	21625	61	6500	500	13510	50	1	12191342	2615	92.86	4.02	12	0.83	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
107	20240411	150936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-400	5	-1.83	2039845150	95353	63.84	21700	21750	21100	28300	15300	21800	21392.56	0.00	0	24739	22833	22316	21883	21366	20933	22575	21625	61	6500	500	13510	50	1	12191342	2609	92.64	4.01	12	0.78	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
108	20240411	140933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-400	5	-1.83	1885879600	88159	59.02	21700	21750	21100	28300	15300	21800	21391.80	0.00	0	26508	22833	22316	21883	21366	20933	22575	21625	61	6500	500	13510	50	1	12191342	2609	92.64	4.01	12	0.72	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
109	20240411	130921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-450	5	-2.06	1638493950	76591	51.27	21700	21750	21100	28300	15300	21800	21392.77	0.00	0	22197	22833	22316	21883	21366	20933	22575	21625	61	6500	500	13510	50	1	12191342	2603	92.42	4.00	12	0.63	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
110	20240411	120934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-400	5	-1.83	1376905050	64320	43.06	21700	21750	21100	28300	15300	21800	21407.11	0.00	0	16736	22833	22316	21883	21366	20933	22575	21625	61	6500	500	13510	50	1	12191342	2609	92.64	4.01	12	0.53	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
111	20240411	110926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-400	5	-1.83	1114171800	52012	34.82	21700	21750	21100	28300	15300	21800	21421.44	0.00	0	13775	22833	22316	21883	21366	20933	22575	21625	61	6500	500	13510	50	1	12191342	2609	92.64	4.01	12	0.43	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
112	20240411	100933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	-250	5	-1.15	872231200	40734	27.27	21700	21750	21100	28300	15300	21800	21412.85	0.00	0	11587	22833	22316	21883	21366	20933	22575	21625	61	6500	500	13510	50	1	12191342	2627	93.29	4.03	12	0.33	231.00	5342.00	57500	20240223	-62.52	9800	20231027	119.90	57500	-62.52	20240223	11800	82.63	20240104	57500	-62.52	20240223	9800	119.90	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
113	20240411	090932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-500	5	-2.29	350685850	16416	10.99	21700	21750	21100	28300	15300	21800	21362.44	0.00	0	4372	22833	22316	21883	21366	20933	22575	21625	61	6500	500	13510	50	1	12191342	2597	92.21	3.99	12	0.13	231.00	5342.00	57500	20240223	-62.96	9800	20231027	117.35	57500	-62.96	20240223	11800	80.51	20240104	57500	-62.96	20240223	9800	117.35	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
114	20240409	160916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	200	2	0.93	3252490900	148070	88.09	21600	22400	21450	28050	15150	21600	21967.24	0.00	0	-2719	22500	22050	21600	21150	20700	21825	20925	61	6450	500	13390	50	1	12191342	2658	94.37	4.08	12	1.21	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
115	20240409	150921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	200	2	0.93	3035681250	138120	82.17	21600	22400	21450	28050	15150	21600	21979.69	0.00	0	-2698	22500	22050	21600	21150	20700	21825	20925	61	6450	500	13390	50	1	12191342	2658	94.37	4.08	12	1.13	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
116	20240409	140925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	250	2	1.16	2865618800	130303	77.52	21600	22400	21450	28050	15150	21600	21993.19	0.00	0	-1857	22500	22050	21600	21150	20700	21825	20925	61	6450	500	13390	50	1	12191342	2664	94.59	4.09	12	1.07	231.00	5342.00	57500	20240223	-62.00	9800	20231027	122.96	57500	-62.00	20240223	11800	85.17	20240104	57500	-62.00	20240223	9800	122.96	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
117	20240409	130919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	300	2	1.39	2675822950	121624	72.36	21600	22400	21450	28050	15150	21600	22002.12	0.00	0	-330	22500	22050	21600	21150	20700	21825	20925	61	6450	500	13390	50	1	12191342	2670	94.81	4.10	12	1.00	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
118	20240409	120923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	200	2	0.93	2508843850	113950	67.79	21600	22400	21450	28050	15150	21600	22018.55	0.00	0	-341	22500	22050	21600	21150	20700	21825	20925	61	6450	500	13390	50	1	12191342	2658	94.37	4.08	12	0.93	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
119	20240409	110920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	350	2	1.62	2282510250	103582	61.63	21600	22400	21450	28050	15150	21600	22037.49	0.00	0	672	22500	22050	21600	21150	20700	21825	20925	61	6450	500	13390	50	1	12191342	2676	95.02	4.11	12	0.85	231.00	5342.00	57500	20240223	-61.83	9800	20231027	123.98	57500	-61.83	20240223	11800	86.02	20240104	57500	-61.83	20240223	9800	123.98	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
120	20240409	100913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	700	2	3.24	1418855850	64511	38.38	21600	22400	21450	28050	15150	21600	21996.50	0.00	0	13049	22500	22050	21600	21150	20700	21825	20925	61	6450	500	13390	50	1	12191342	2719	96.54	4.17	12	0.53	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
121	20240409	090931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	0	3	0.00	226629950	10488	6.24	21600	21750	21450	28050	15150	21600	21608.84	0.00	0	4034	22500	22050	21600	21150	20700	21825	20925	61	6450	500	13390	50	1	12191342	2633	93.51	4.04	12	0.09	231.00	5342.00	57500	20240223	-62.43	9800	20231027	120.41	57500	-62.43	20240223	11800	83.05	20240104	57500	-62.43	20240223	9800	120.41	20231027	2.51	N	270660	500	60 억		0	N	N	0	N	00	N
122	20240408	160913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	100	2	0.47	3573402900	165220	69.73	22000	22050	21150	27950	15050	21500	21628.16	0.00	0	-25155	22300	21900	21550	21150	20800	21725	20975	61	6450	500	13330	50	1	12191342	2633	93.51	4.04	12	1.36	231.00	5342.00	57500	20240223	-62.43	9800	20231027	120.41	57500	-62.43	20240223	11800	83.05	20240104	57500	-62.43	20240223	9800	120.41	20231027	2.50	N	270660	500	60 억		165	N	N	0	N	00	N
123	20240408	150921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	100	2	0.47	3410192100	157660	66.53	22000	22050	21150	27950	15050	21500	21630.04	0.00	0	-25206	22300	21900	21550	21150	20800	21725	20975	61	6450	500	13330	50	1	12191342	2633	93.51	4.04	12	1.29	231.00	5342.00	57500	20240223	-62.43	9800	20231027	120.41	57500	-62.43	20240223	11800	83.05	20240104	57500	-62.43	20240223	9800	120.41	20231027	2.50	N	270660	500	60 억		165	N	N	0	N	00	N
124	20240408	140920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	150	2	0.70	3164295650	146274	61.73	22000	22050	21150	27950	15050	21500	21632.66	0.00	0	-25583	22300	21900	21550	21150	20800	21725	20975	61	6450	500	13330	50	1	12191342	2639	93.72	4.05	12	1.20	231.00	5342.00	57500	20240223	-62.35	9800	20231027	120.92	57500	-62.35	20240223	11800	83.47	20240104	57500	-62.35	20240223	9800	120.92	20231027	2.50	N	270660	500	60 억		165	N	N	0	N	00	N
125	20240408	130914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	300	2	1.40	2972580800	137427	58.00	22000	22050	21150	27950	15050	21500	21630.25	0.00	0	-24671	22300	21900	21550	21150	20800	21725	20975	61	6450	500	13330	50	1	12191342	2658	94.37	4.08	12	1.13	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.50	N	270660	500	60 억		165	N	N	0	N	00	N
126	20240408	120921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	300	2	1.40	2709804450	125355	52.90	22000	22050	21150	27950	15050	21500	21617.04	0.00	0	-22212	22300	21900	21550	21150	20800	21725	20975	61	6450	500	13330	50	1	12191342	2658	94.37	4.08	12	1.03	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	2.50	N	270660	500	60 억		165	N	N	0	N	00	N
127	20240408	110923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	250	2	1.16	2274385050	105340	44.45	22000	22050	21150	27950	15050	21500	21590.90	0.00	0	-16043	22300	21900	21550	21150	20800	21725	20975	61	6450	500	13330	50	1	12191342	2652	94.16	4.07	12	0.86	231.00	5342.00	57500	20240223	-62.17	9800	20231027	121.94	57500	-62.17	20240223	11800	84.32	20240104	57500	-62.17	20240223	9800	121.94	20231027	2.50	N	270660	500	60 억		165	N	N	0	N	00	N
128	20240408	100911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-50	5	-0.23	1862531500	86274	36.41	22000	22050	21150	27950	15050	21500	21588.56	0.00	0	-13859	22300	21900	21550	21150	20800	21725	20975	61	6450	500	13330	50	1	12191342	2615	92.86	4.02	12	0.71	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	2.50	N	270660	500	60 억		165	N	N	0	N	00	N
129	20240408	090921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	200	2	0.93	770903300	35362	14.92	22000	22050	21550	27950	15050	21500	21800.33	0.00	0	-10022	22300	21900	21550	21150	20800	21725	20975	61	6450	500	13330	50	1	12191342	2646	93.94	4.06	12	0.29	231.00	5342.00	57500	20240223	-62.26	9800	20231027	121.43	57500	-62.26	20240223	11800	83.90	20240104	57500	-62.26	20240223	9800	121.43	20231027	2.50	N	270660	500	60 억		165	N	N	0	N	00	N
130	20240405	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21500	-450	5	-2.05	4702906700	219363	71.26	21550	21950	21200	28500	15400	21950	21438.16	0.00	0	58813	24116	23032	22416	21332	20716	22725	21025	61	6550	500	13600	50	1	12191342	2621	93.07	4.02	12	1.80	231.00	5342.00	57500	20240223	-62.61	9800	20231027	119.39	57500	-62.61	20240223	11800	82.20	20240104	57500	-62.61	20240223	9800	119.39	20231027	2.52	N	270660	500	60 억		0	N	N	0	N	00	N
131	20240405	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21450	-500	5	-2.28	4406765950	205561	66.78	21550	21950	21200	28500	15400	21950	21437.12	0.00	0	58404	24116	23032	22416	21332	20716	22725	21025	61	6550	500	13600	50	1	12191342	2615	92.86	4.02	12	1.69	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	2.52	N	270660	500	60 억		0	N	N	0	N	00	N
132	20240405	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	-550	5	-2.51	3897454600	181698	59.03	21550	21950	21200	28500	15400	21950	21449.48	0.00	0	48716	24116	23032	22416	21332	20716	22725	21025	61	6550	500	13600	50	1	12191342	2609	92.64	4.01	12	1.49	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	2.52	N	270660	500	60 억		0	N	N	0	N	00	N
133	20240405	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21350	-600	5	-2.73	3498638550	163023	52.96	21550	21950	21200	28500	15400	21950	21460.25	0.00	0	44294	24116	23032	22416	21332	20716	22725	21025	61	6550	500	13600	50	1	12191342	2603	92.42	4.00	12	1.34	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	2.52	N	270660	500	60 억		0	N	N	0	N	00	N
134	20240405	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	-550	5	-2.51	3259436150	151834	49.33	21550	21950	21200	28500	15400	21950	21466.30	0.00	0	46672	24116	23032	22416	21332	20716	22725	21025	61	6550	500	13600	50	1	12191342	2609	92.64	4.01	12	1.25	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	2.52	N	270660	500	60 억		0	N	N	0	N	00	N
135	20240405	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	-550	5	-2.51	3029861800	141106	45.84	21550	21950	21200	28500	15400	21950	21471.38	0.00	0	46275	24116	23032	22416	21332	20716	22725	21025	61	6550	500	13600	50	1	12191342	2609	92.64	4.01	12	1.16	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	2.52	N	270660	500	60 억		0	N	N	0	N	00	N
136	20240405	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21300	-650	5	-2.96	2031538900	94254	30.62	21550	21950	21300	28500	15400	21950	21552.81	0.00	0	23321	24116	23032	22416	21332	20716	22725	21025	61	6550	500	13600	50	1	12191342	2597	92.21	3.99	12	0.77	231.00	5342.00	57500	20240223	-62.96	9800	20231027	117.35	57500	-62.96	20240223	11800	80.51	20240104	57500	-62.96	20240223	9800	117.35	20231027	2.52	N	270660	500	60 억		0	N	N	0	N	00	N
137	20240405	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	-250	5	-1.14	840187300	38901	12.64	21550	21950	21500	28500	15400	21950	21595.80	0.00	0	20503	24116	23032	22416	21332	20716	22725	21025	61	6550	500	13600	50	1	12191342	2646	93.94	4.06	12	0.32	231.00	5342.00	57500	20240223	-62.26	9800	20231027	121.43	57500	-62.26	20240223	11800	83.90	20240104	57500	-62.26	20240223	9800	121.43	20231027	2.52	N	270660	500	60 억		0	N	N	0	N	00	N
138	20240404	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21950	-250	5	-1.13	6748690000	301152	161.42	23500	23500	21800	28850	15550	22200	22410.07	0.00	0	-55336	23066	22632	22366	21932	21666	22500	21800	61	6650	500	13760	50	1	12191342	2676	95.02	4.11	12	2.47	231.00	5342.00	57500	20240223	-61.83	9800	20231027	123.98	57500	-61.83	20240223	11800	86.02	20240104	57500	-61.83	20240223	9800	123.98	20231027	2.48	N	270660	500	60 억		0	N	N	0	N	00	N
139	20240404	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21950	-250	5	-1.13	6461001800	288035	154.39	23500	23500	21800	28850	15550	22200	22431.33	0.00	0	-57386	23066	22632	22366	21932	21666	22500	21800	61	6650	500	13760	50	1	12191342	2676	95.02	4.11	12	2.36	231.00	5342.00	57500	20240223	-61.83	9800	20231027	123.98	57500	-61.83	20240223	11800	86.02	20240104	57500	-61.83	20240223	9800	123.98	20231027	2.48	N	270660	500	60 억		0	N	N	0	N	00	N
140	20240404	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	-300	5	-1.35	5975743000	265865	142.50	23500	23500	21850	28850	15550	22200	22476.64	0.00	0	-63574	23066	22632	22366	21932	21666	22500	21800	61	6650	500	13760	50	1	12191342	2670	94.81	4.10	12	2.18	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	2.48	N	270660	500	60 억		0	N	N	0	N	00	N
141	20240404	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	-300	5	-1.35	5530535800	245578	131.63	23500	23500	21850	28850	15550	22200	22520.52	0.00	0	-68895	23066	22632	22366	21932	21666	22500	21800	61	6650	500	13760	50	1	12191342	2670	94.81	4.10	12	2.01	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	2.48	N	270660	500	60 억		0	N	N	0	N	00	N
142	20240404	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	-50	5	-0.23	4668476350	206359	110.61	23500	23500	22050	28850	15550	22200	22623.14	0.00	0	-67422	23066	22632	22366	21932	21666	22500	21800	61	6650	500	13760	50	1	12191342	2700	95.89	4.15	12	1.69	231.00	5342.00	57500	20240223	-61.48	9800	20231027	126.02	57500	-61.48	20240223	11800	87.71	20240104	57500	-61.48	20240223	9800	126.02	20231027	2.48	N	270660	500	60 억		0	N	N	0	N	00	N
143	20240404	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	100	2	0.45	4162256750	183515	98.36	23500	23500	22100	28850	15550	22200	22680.82	0.00	0	-60460	23066	22632	22366	21932	21666	22500	21800	61	6650	500	13760	50	1	12191342	2719	96.54	4.17	12	1.51	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	2.48	N	270660	500	60 억		0	N	N	0	N	00	N
144	20240404	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	100	2	0.45	3501098700	153760	82.41	23500	23500	22200	28850	15550	22200	22770.00	0.00	0	-53627	23066	22632	22366	21932	21666	22500	21800	61	6650	500	13760	50	1	12191342	2719	96.54	4.17	12	1.26	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	2.48	N	270660	500	60 억		0	N	N	0	N	00	N
145	20240404	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22550	350	2	1.58	2119601250	92059	49.34	23500	23500	22500	28850	15550	22200	23024.65	0.00	0	-34901	23066	22632	22366	21932	21666	22500	21800	61	6650	500	13760	50	1	12191342	2749	97.62	4.22	12	0.76	231.00	5342.00	57500	20240223	-60.78	9800	20231027	130.10	57500	-60.78	20240223	11800	91.10	20240104	57500	-60.78	20240223	9800	130.10	20231027	2.48	N	270660	500	60 억		0	N	N	0	N	00	N
146	20240403	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	-750	5	-3.27	4091624950	183172	85.15	22700	22800	22100	29800	16100	22950	22336.87	0.00	0	27986	23916	23432	22966	22482	22016	23200	22250	61	6850	500	14220	50	1	12191342	2706	96.10	4.16	12	1.50	231.00	5342.00	57500	20240223	-61.39	9800	20231027	126.53	57500	-61.39	20240223	11800	88.14	20240104	57500	-61.39	20240223	9800	126.53	20231027	2.27	N	270660	500	60 억		0	N	N	0	N	00	N
147	20240403	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	-750	5	-3.27	3749201550	167739	77.98	22700	22800	22100	29800	16100	22950	22350.26	0.00	0	26685	23916	23432	22966	22482	22016	23200	22250	61	6850	500	14220	50	1	12191342	2706	96.10	4.16	12	1.38	231.00	5342.00	57500	20240223	-61.39	9800	20231027	126.53	57500	-61.39	20240223	11800	88.14	20240104	57500	-61.39	20240223	9800	126.53	20231027	2.27	N	270660	500	60 억		0	N	N	0	N	00	N
148	20240403	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	-750	5	-3.27	3299829000	147471	68.55	22700	22800	22150	29800	16100	22950	22374.88	0.00	0	27228	23916	23432	22966	22482	22016	23200	22250	61	6850	500	14220	50	1	12191342	2706	96.10	4.16	12	1.21	231.00	5342.00	57500	20240223	-61.39	9800	20231027	126.53	57500	-61.39	20240223	11800	88.14	20240104	57500	-61.39	20240223	9800	126.53	20231027	2.27	N	270660	500	60 억		0	N	N	0	N	00	N
149	20240403	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	-500	5	-2.18	2793888150	124750	57.99	22700	22800	22200	29800	16100	22950	22394.48	0.00	0	23936	23916	23432	22966	22482	22016	23200	22250	61	6850	500	14220	50	1	12191342	2737	97.19	4.20	12	1.02	231.00	5342.00	57500	20240223	-60.96	9800	20231027	129.08	57500	-60.96	20240223	11800	90.25	20240104	57500	-60.96	20240223	9800	129.08	20231027	2.27	N	270660	500	60 억		0	N	N	0	N	00	N
150	20240403	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22250	-700	5	-3.05	2463471650	109943	51.11	22700	22800	22200	29800	16100	22950	22405.23	0.00	0	19939	23916	23432	22966	22482	22016	23200	22250	61	6850	500	14220	50	1	12191342	2713	96.32	4.17	12	0.90	231.00	5342.00	57500	20240223	-61.30	9800	20231027	127.04	57500	-61.30	20240223	11800	88.56	20240104	57500	-61.30	20240223	9800	127.04	20231027	2.27	N	270660	500	60 억		0	N	N	0	N	00	N
151	20240403	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22250	-700	5	-3.05	1976726900	88099	40.95	22700	22800	22200	29800	16100	22950	22435.71	0.00	0	17581	23916	23432	22966	22482	22016	23200	22250	61	6850	500	14220	50	1	12191342	2713	96.32	4.17	12	0.72	231.00	5342.00	57500	20240223	-61.30	9800	20231027	127.04	57500	-61.30	20240223	11800	88.56	20240104	57500	-61.30	20240223	9800	127.04	20231027	2.27	N	270660	500	60 억		0	N	N	0	N	00	N
152	20240403	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	-500	5	-2.18	1277816150	56805	26.41	22700	22800	22300	29800	16100	22950	22492.22	0.00	0	12692	23916	23432	22966	22482	22016	23200	22250	61	6850	500	14220	50	1	12191342	2737	97.19	4.20	12	0.47	231.00	5342.00	57500	20240223	-60.96	9800	20231027	129.08	57500	-60.96	20240223	11800	90.25	20240104	57500	-60.96	20240223	9800	129.08	20231027	2.27	N	270660	500	60 억		0	N	N	0	N	00	N
153	20240403	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	-450	5	-1.96	310670950	13764	6.40	22700	22800	22400	29800	16100	22950	22562.31	0.00	0	4943	23916	23432	22966	22482	22016	23200	22250	61	6850	500	14220	50	1	12191342	2743	97.40	4.21	12	0.11	231.00	5342.00	57500	20240223	-60.87	9800	20231027	129.59	57500	-60.87	20240223	11800	90.68	20240104	57500	-60.87	20240223	9800	129.59	20231027	2.27	N	270660	500	60 억		0	N	N	0	N	00	N
154	20240402	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	-450	5	-1.92	4849467400	213269	95.64	23400	23450	22500	30400	16400	23400	22736.46	0.00	0	23346	23866	23632	23216	22982	22566	23750	23100	61	7000	500	14500	50	1	12191342	2798	99.35	4.30	12	1.75	231.00	5342.00	57500	20240223	-60.09	9800	20231027	134.18	57500	-60.09	20240223	11800	94.49	20240104	57500	-60.09	20240223	9800	134.18	20231027	2.34	N	270660	500	60 억		0	N	N	432	N	00	N
155	20240402	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	-800	5	-3.42	4456003450	196013	87.90	23400	23450	22500	30400	16400	23400	22731.90	0.00	0	21467	23866	23632	23216	22982	22566	23750	23100	61	7000	500	14500	50	1	12191342	2755	97.84	4.23	12	1.61	231.00	5342.00	57500	20240223	-60.70	9800	20231027	130.61	57500	-60.70	20240223	11800	91.53	20240104	57500	-60.70	20240223	9800	130.61	20231027	2.34	N	270660	500	60 억		0	N	N	432	N	00	N
156	20240402	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22550	-850	5	-3.63	3935404300	172938	77.56	23400	23450	22500	30400	16400	23400	22754.73	0.00	0	16596	23866	23632	23216	22982	22566	23750	23100	61	7000	500	14500	50	1	12191342	2749	97.62	4.22	12	1.42	231.00	5342.00	57500	20240223	-60.78	9800	20231027	130.10	57500	-60.78	20240223	11800	91.10	20240104	57500	-60.78	20240223	9800	130.10	20231027	2.34	N	270660	500	60 억		0	N	N	432	N	00	N
157	20240402	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22550	-850	5	-3.63	3572215150	156835	70.33	23400	23450	22500	30400	16400	23400	22775.37	0.00	0	14436	23866	23632	23216	22982	22566	23750	23100	61	7000	500	14500	50	1	12191342	2749	97.62	4.22	12	1.29	231.00	5342.00	57500	20240223	-60.78	9800	20231027	130.10	57500	-60.78	20240223	11800	91.10	20240104	57500	-60.78	20240223	9800	130.10	20231027	2.34	N	270660	500	60 억		0	N	N	432	N	00	N
158	20240402	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22650	-750	5	-3.21	3267336500	143338	64.28	23400	23450	22500	30400	16400	23400	22793.01	0.00	0	12594	23866	23632	23216	22982	22566	23750	23100	61	7000	500	14500	50	1	12191342	2761	98.05	4.24	12	1.18	231.00	5342.00	57500	20240223	-60.61	9800	20231027	131.12	57500	-60.61	20240223	11800	91.95	20240104	57500	-60.61	20240223	9800	131.12	20231027	2.34	N	270660	500	60 억		0	N	N	432	N	00	N
159	20240402	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	-800	5	-3.42	2897914650	127005	56.96	23400	23450	22500	30400	16400	23400	22815.56	0.00	0	7413	23866	23632	23216	22982	22566	23750	23100	61	7000	500	14500	50	1	12191342	2755	97.84	4.23	12	1.04	231.00	5342.00	57500	20240223	-60.70	9800	20231027	130.61	57500	-60.70	20240223	11800	91.53	20240104	57500	-60.70	20240223	9800	130.61	20231027	2.34	N	270660	500	60 억		0	N	N	432	N	00	N
160	20240402	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	-700	5	-2.99	2027796250	88525	39.70	23400	23450	22650	30400	16400	23400	22904.34	0.00	0	-148	23866	23632	23216	22982	22566	23750	23100	61	7000	500	14500	50	1	12191342	2767	98.27	4.25	12	0.73	231.00	5342.00	57500	20240223	-60.52	9800	20231027	131.63	57500	-60.52	20240223	11800	92.37	20240104	57500	-60.52	20240223	9800	131.63	20231027	2.34	N	270660	500	60 억		0	N	N	432	N	00	N
161	20240402	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23150	-250	5	-1.07	456272450	19613	8.80	23400	23450	23000	30400	16400	23400	23261.06	0.00	0	-4516	23866	23632	23216	22982	22566	23750	23100	61	7000	500	14500	50	1	12191342	2822	100.22	4.33	12	0.16	231.00	5342.00	57500	20240223	-59.74	9800	20231027	136.22	57500	-59.74	20240223	11800	96.19	20240104	57500	-59.74	20240223	9800	136.22	20231027	2.34	N	270660	500	60 억		0	N	N	432	N	00	N
162	20240401	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23400	150	2	0.65	5053764000	217780	54.40	22950	23450	22800	30200	16300	23250	23204.71	0.00	0	-27041	24516	23882	23366	22732	22216	23625	22475	61	6950	500	14410	50	1	12191342	2853	101.30	4.38	12	1.79	231.00	5342.00	57500	20240223	-59.30	9800	20231027	138.78	57500	-59.30	20240223	11800	98.31	20240104	57500	-59.30	20240223	9800	138.78	20231027	2.39	N	270660	500	60 억		0	N	N	432	N	00	N
163	20240401	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23250	0	3	0.00	4551955250	196274	49.03	22950	23450	22800	30200	16300	23250	23191.81	0.00	0	-21055	24516	23882	23366	22732	22216	23625	22475	61	6950	500	14410	50	1	12191342	2834	100.65	4.35	12	1.61	231.00	5342.00	57500	20240223	-59.57	9800	20231027	137.24	57500	-59.57	20240223	11800	97.03	20240104	57500	-59.57	20240223	9800	137.24	20231027	2.39	N	270660	500	60 억		0	N	N	0	N	00	N
164	20240401	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23200	-50	5	-0.22	3699696400	159714	39.90	22950	23450	22800	30200	16300	23250	23164.45	0.00	0	-13138	24516	23882	23366	22732	22216	23625	22475	61	6950	500	14410	50	1	12191342	2828	100.43	4.34	12	1.31	231.00	5342.00	57500	20240223	-59.65	9800	20231027	136.73	57500	-59.65	20240223	11800	96.61	20240104	57500	-59.65	20240223	9800	136.73	20231027	2.39	N	270660	500	60 억		0	N	N	0	N	00	N
165	20240401	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23250	0	3	0.00	3140804250	135574	33.87	22950	23450	22800	30200	16300	23250	23166.64	0.00	0	-7192	24516	23882	23366	22732	22216	23625	22475	61	6950	500	14410	50	1	12191342	2834	100.65	4.35	12	1.11	231.00	5342.00	57500	20240223	-59.57	9800	20231027	137.24	57500	-59.57	20240223	11800	97.03	20240104	57500	-59.57	20240223	9800	137.24	20231027	2.39	N	270660	500	60 억		0	N	N	0	N	00	N
166	20240401	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23200	-50	5	-0.22	2860977300	123542	30.86	22950	23450	22800	30200	16300	23250	23157.84	0.00	0	-8293	24516	23882	23366	22732	22216	23625	22475	61	6950	500	14410	50	1	12191342	2828	100.43	4.34	12	1.01	231.00	5342.00	57500	20240223	-59.65	9800	20231027	136.73	57500	-59.65	20240223	11800	96.61	20240104	57500	-59.65	20240223	9800	136.73	20231027	2.39	N	270660	500	60 억		0	N	N	0	N	00	N
167	20240401	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23200	-50	5	-0.22	2586995400	111714	27.91	22950	23450	22800	30200	16300	23250	23157.21	0.00	0	-9978	24516	23882	23366	22732	22216	23625	22475	61	6950	500	14410	50	1	12191342	2828	100.43	4.34	12	0.92	231.00	5342.00	57500	20240223	-59.65	9800	20231027	136.73	57500	-59.65	20240223	11800	96.61	20240104	57500	-59.65	20240223	9800	136.73	20231027	2.39	N	270660	500	60 억		0	N	N	0	N	00	N
168	20240401	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23250	0	3	0.00	1825029650	78955	19.72	22950	23450	22800	30200	16300	23250	23114.61	0.00	0	2084	24516	23882	23366	22732	22216	23625	22475	61	6950	500	14410	50	1	12191342	2834	100.65	4.35	12	0.65	231.00	5342.00	57500	20240223	-59.57	9800	20231027	137.24	57500	-59.57	20240223	11800	97.03	20240104	57500	-59.57	20240223	9800	137.24	20231027	2.39	N	270660	500	60 억		0	N	N	0	N	00	N
169	20240401	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23050	-200	5	-0.86	613481250	26688	6.67	22950	23200	22800	30200	16300	23250	22985.99	0.00	0	5751	24516	23882	23366	22732	22216	23625	22475	61	6950	500	14410	50	1	12191342	2810	99.78	4.31	12	0.22	231.00	5342.00	57500	20240223	-59.91	9800	20231027	135.20	57500	-59.91	20240223	11800	95.34	20240104	57500	-59.91	20240223	9800	135.20	20231027	2.39	N	270660	500	60 억		0	N	N	0	N	00	N