KissMeData/273640/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	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	60	2	0.49	160985430	13140	74.54	12050	12370	12050	15820	8520	12170	12251.62	0.22	0	-1971	12476	12322	12026	11872	11576	12400	11950	55	3650	500	9000	10	1	10966000	1341	20.08	2.26	12	0.12	609.00	5404.00	25350	20230621	-51.76	11370	20240419	7.56	16160	-24.32	20240109	11370	7.56	20240419	25350	-51.76	20230621	11370	7.56	20240419	2.15	N	273640	500	54 억		23724	N	N	0	N	00	N
3	20240430	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	30	2	0.25	156539640	12776	72.48	12050	12370	12050	15820	8520	12170	12252.63	0.22	0	-1927	12476	12322	12026	11872	11576	12400	11950	55	3650	500	9000	10	1	10966000	1338	20.03	2.26	12	0.12	609.00	5404.00	25350	20230621	-51.87	11370	20240419	7.30	16160	-24.50	20240109	11370	7.30	20240419	25350	-51.87	20230621	11370	7.30	20240419	2.15	N	273640	500	54 억		23724	N	N	0	N	00	N
4	20240430	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12220	50	2	0.41	138223310	11275	63.96	12050	12370	12050	15820	8520	12170	12259.27	0.22	0	-1182	12476	12322	12026	11872	11576	12400	11950	55	3650	500	9000	10	1	10966000	1340	20.07	2.26	12	0.10	609.00	5404.00	25350	20230621	-51.79	11370	20240419	7.48	16160	-24.38	20240109	11370	7.48	20240419	25350	-51.79	20230621	11370	7.48	20240419	2.15	N	273640	500	54 억		23724	N	N	0	N	00	N
5	20240430	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	60	2	0.49	126766120	10338	58.65	12050	12370	12050	15820	8520	12170	12262.15	0.22	0	-315	12476	12322	12026	11872	11576	12400	11950	55	3650	500	9000	10	1	10966000	1341	20.08	2.26	12	0.09	609.00	5404.00	25350	20230621	-51.76	11370	20240419	7.56	16160	-24.32	20240109	11370	7.56	20240419	25350	-51.76	20230621	11370	7.56	20240419	2.15	N	273640	500	54 억		23724	N	N	0	N	00	N
6	20240430	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	110	2	0.90	108107960	8817	50.02	12050	12370	12050	15820	8520	12170	12261.31	0.22	0	159	12476	12322	12026	11872	11576	12400	11950	55	3650	500	9000	10	1	10966000	1347	20.16	2.27	12	0.08	609.00	5404.00	25350	20230621	-51.56	11370	20240419	8.00	16160	-24.01	20240109	11370	8.00	20240419	25350	-51.56	20230621	11370	8.00	20240419	2.15	N	273640	500	54 억		23724	N	N	0	N	00	N
7	20240430	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	160	2	1.31	93073030	7592	43.07	12050	12370	12050	15820	8520	12170	12259.36	0.22	0	969	12476	12322	12026	11872	11576	12400	11950	55	3650	500	9000	10	1	10966000	1352	20.25	2.28	12	0.07	609.00	5404.00	25350	20230621	-51.36	11370	20240419	8.44	16160	-23.70	20240109	11370	8.44	20240419	25350	-51.36	20230621	11370	8.44	20240419	2.15	N	273640	500	54 억		23724	N	N	0	N	00	N
8	20240430	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	180	2	1.48	68264870	5575	31.63	12050	12370	12050	15820	8520	12170	12244.82	0.22	0	1537	12476	12322	12026	11872	11576	12400	11950	55	3650	500	9000	10	1	10966000	1354	20.28	2.29	12	0.05	609.00	5404.00	25350	20230621	-51.28	11370	20240419	8.62	16160	-23.58	20240109	11370	8.62	20240419	25350	-51.28	20230621	11370	8.62	20240419	2.15	N	273640	500	54 억		23724	N	N	0	N	00	N
9	20240430	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	30	2	0.25	11635270	958	5.43	12050	12210	12050	15820	8520	12170	12145.38	0.22	0	656	12476	12322	12026	11872	11576	12400	11950	55	3650	500	9000	10	1	10966000	1338	20.03	2.26	12	0.01	609.00	5404.00	25350	20230621	-51.87	11370	20240419	7.30	16160	-24.50	20240109	11370	7.30	20240419	25350	-51.87	20230621	11370	7.30	20240419	2.15	N	273640	500	54 억		23724	N	N	0	N	00	N
10	20240429	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	440	2	3.75	211278160	17617	206.85	11850	12180	11730	15240	8220	11730	11992.75	0.12	0	8665	12036	11882	11786	11632	11536	11835	11585	55	3510	500	8680	10	1	10966000	1335	19.98	2.25	12	0.16	609.00	5404.00	25350	20230621	-51.99	11370	20240419	7.04	16160	-24.69	20240109	11370	7.04	20240419	25350	-51.99	20230621	11370	7.04	20240419	2.18	N	273640	500	54 억		13576	N	N	0	N	00	N
11	20240429	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	410	2	3.50	204670940	17074	200.47	11850	12180	11730	15240	8220	11730	11987.29	0.12	0	8611	12036	11882	11786	11632	11536	11835	11585	55	3510	500	8680	10	1	10966000	1331	19.93	2.25	12	0.16	609.00	5404.00	25350	20230621	-52.11	11370	20240419	6.77	16160	-24.88	20240109	11370	6.77	20240419	25350	-52.11	20230621	11370	6.77	20240419	2.18	N	273640	500	54 억		13576	N	N	0	N	00	N
12	20240429	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	450	2	3.84	191256070	15971	187.52	11850	12180	11730	15240	8220	11730	11975.21	0.12	0	8591	12036	11882	11786	11632	11536	11835	11585	55	3510	500	8680	10	1	10966000	1336	20.00	2.25	12	0.15	609.00	5404.00	25350	20230621	-51.95	11370	20240419	7.12	16160	-24.63	20240109	11370	7.12	20240419	25350	-51.95	20230621	11370	7.12	20240419	2.18	N	273640	500	54 억		13576	N	N	0	N	00	N
13	20240429	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	400	2	3.41	165810050	13872	162.87	11850	12160	11730	15240	8220	11730	11952.86	0.12	0	7898	12036	11882	11786	11632	11536	11835	11585	55	3510	500	8680	10	1	10966000	1330	19.92	2.24	12	0.13	609.00	5404.00	25350	20230621	-52.15	11370	20240419	6.68	16160	-24.94	20240109	11370	6.68	20240419	25350	-52.15	20230621	11370	6.68	20240419	2.18	N	273640	500	54 억		13576	N	N	0	N	00	N
14	20240429	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11990	260	2	2.22	120011380	10070	118.23	11850	12100	11730	15240	8220	11730	11917.71	0.12	0	5976	12036	11882	11786	11632	11536	11835	11585	55	3510	500	8680	10	1	10966000	1315	19.69	2.22	12	0.09	609.00	5404.00	25350	20230621	-52.70	11370	20240419	5.45	16160	-25.80	20240109	11370	5.45	20240419	25350	-52.70	20230621	11370	5.45	20240419	2.18	N	273640	500	54 억		13576	N	N	0	N	00	N
15	20240429	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12010	280	2	2.39	94792310	7978	93.67	11850	12030	11730	15240	8220	11730	11881.71	0.12	0	4240	12036	11882	11786	11632	11536	11835	11585	55	3510	500	8680	10	1	10966000	1317	19.72	2.22	12	0.07	609.00	5404.00	25350	20230621	-52.62	11370	20240419	5.63	16160	-25.68	20240109	11370	5.63	20240419	25350	-52.62	20230621	11370	5.63	20240419	2.18	N	273640	500	54 억		13576	N	N	0	N	00	N
16	20240429	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11910	180	2	1.53	50248450	4252	49.92	11850	11980	11730	15240	8220	11730	11817.60	0.12	0	2215	12036	11882	11786	11632	11536	11835	11585	55	3510	500	8680	10	1	10966000	1306	19.56	2.20	12	0.04	609.00	5404.00	25350	20230621	-53.02	11370	20240419	4.75	16160	-26.30	20240109	11370	4.75	20240419	25350	-53.02	20230621	11370	4.75	20240419	2.18	N	273640	500	54 억		13576	N	N	0	N	00	N
17	20240429	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	0	3	0.00	6246120	531	6.23	11850	11880	11730	15240	8220	11730	11762.94	0.12	0	-11	12036	11882	11786	11632	11536	11835	11585	55	3510	500	8680	10	1	10966000	1286	19.26	2.17	12	0.00	609.00	5404.00	25350	20230621	-53.73	11370	20240419	3.17	16160	-27.41	20240109	11370	3.17	20240419	25350	-53.73	20230621	11370	3.17	20240419	2.18	N	273640	500	54 억		13576	N	N	0	N	00	N
18	20240426	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	-20	5	-0.17	99834240	8517	70.82	11870	11940	11690	15270	8230	11750	11721.53	0.14	0	-1952	12136	11942	11806	11612	11476	11875	11545	55	3520	500	8690	10	1	10966000	1286	19.26	2.17	12	0.08	609.00	5404.00	25500	20230420	-54.00	11370	20240419	3.17	16160	-27.41	20240109	11370	3.17	20240419	25350	-53.73	20230621	11370	3.17	20240419	2.20	N	273640	500	54 억		15539	N	N	0	N	00	N
19	20240426	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	0	3	0.00	95046930	8109	67.43	11870	11940	11690	15270	8230	11750	11720.91	0.14	0	-1971	12136	11942	11806	11612	11476	11875	11545	55	3520	500	8690	10	1	10966000	1289	19.29	2.17	12	0.07	609.00	5404.00	25500	20230420	-53.92	11370	20240419	3.34	16160	-27.29	20240109	11370	3.34	20240419	25350	-53.65	20230621	11370	3.34	20240419	2.20	N	273640	500	54 억		15539	N	N	0	N	00	N
20	20240426	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	-10	5	-0.09	75060690	6402	53.23	11870	11940	11690	15270	8230	11750	11724.29	0.14	0	-2087	12136	11942	11806	11612	11476	11875	11545	55	3520	500	8690	10	1	10966000	1287	19.28	2.17	12	0.06	609.00	5404.00	25500	20230420	-53.96	11370	20240419	3.25	16160	-27.35	20240109	11370	3.25	20240419	25350	-53.69	20230621	11370	3.25	20240419	2.20	N	273640	500	54 억		15539	N	N	0	N	00	N
21	20240426	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	-20	5	-0.17	58724830	5009	41.65	11870	11940	11690	15270	8230	11750	11723.49	0.14	0	-2088	12136	11942	11806	11612	11476	11875	11545	55	3520	500	8690	10	1	10966000	1286	19.26	2.17	12	0.05	609.00	5404.00	25500	20230420	-54.00	11370	20240419	3.17	16160	-27.41	20240109	11370	3.17	20240419	25350	-53.73	20230621	11370	3.17	20240419	2.20	N	273640	500	54 억		15539	N	N	0	N	00	N
22	20240426	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-50	5	-0.43	55382830	4724	39.28	11870	11940	11690	15270	8230	11750	11723.32	0.14	0	-2082	12136	11942	11806	11612	11476	11875	11545	55	3520	500	8690	10	1	10966000	1283	19.21	2.17	12	0.04	609.00	5404.00	25500	20230420	-54.12	11370	20240419	2.90	16160	-27.60	20240109	11370	2.90	20240419	25350	-53.85	20230621	11370	2.90	20240419	2.20	N	273640	500	54 억		15539	N	N	0	N	00	N
23	20240426	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	-10	5	-0.09	45573110	3886	32.31	11870	11940	11690	15270	8230	11750	11727.10	0.14	0	-2163	12136	11942	11806	11612	11476	11875	11545	55	3520	500	8690	10	1	10966000	1287	19.28	2.17	12	0.04	609.00	5404.00	25500	20230420	-53.96	11370	20240419	3.25	16160	-27.35	20240109	11370	3.25	20240419	25350	-53.69	20230621	11370	3.25	20240419	2.20	N	273640	500	54 억		15539	N	N	0	N	00	N
24	20240426	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	20	2	0.17	17616380	1498	12.46	11870	11940	11710	15270	8230	11750	11760.42	0.14	0	-705	12136	11942	11806	11612	11476	11875	11545	55	3520	500	8690	10	1	10966000	1291	19.33	2.18	12	0.01	609.00	5404.00	25500	20230420	-53.84	11370	20240419	3.52	16160	-27.17	20240109	11370	3.52	20240419	25350	-53.57	20230621	11370	3.52	20240419	2.20	N	273640	500	54 억		15539	N	N	0	N	00	N
25	20240426	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	-40	5	-0.34	6703250	570	4.74	11870	11940	11710	15270	8230	11750	11761.50	0.14	0	-385	12136	11942	11806	11612	11476	11875	11545	55	3520	500	8690	10	1	10966000	1284	19.23	2.17	12	0.01	609.00	5404.00	25500	20230420	-54.08	11370	20240419	2.99	16160	-27.54	20240109	11370	2.99	20240419	25350	-53.81	20230621	11370	2.99	20240419	2.20	N	273640	500	54 억		15539	N	N	0	N	00	N
26	20240425	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	20	2	0.17	141713920	12019	86.50	11960	12000	11670	15240	8220	11730	11790.93	0.13	0	1422	12003	11866	11673	11536	11343	11935	11605	55	3510	500	8680	10	1	10966000	1289	19.29	2.17	12	0.11	609.00	5404.00	25650	20230419	-54.19	11370	20240419	3.34	16160	-27.29	20240109	11370	3.34	20240419	25350	-53.65	20230621	11370	3.34	20240419	2.21	N	273640	500	54 억		14266	N	N	0	N	00	N
27	20240425	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	-60	5	-0.51	134147750	11374	81.86	11960	12000	11670	15240	8220	11730	11794.25	0.13	0	1469	12003	11866	11673	11536	11343	11935	11605	55	3510	500	8680	10	1	10966000	1280	19.16	2.16	12	0.10	609.00	5404.00	25650	20230419	-54.50	11370	20240419	2.64	16160	-27.78	20240109	11370	2.64	20240419	25350	-53.96	20230621	11370	2.64	20240419	2.21	N	273640	500	54 억		14266	N	N	0	N	00	N
28	20240425	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	40	2	0.34	108524770	9190	66.14	11960	12000	11750	15240	8220	11730	11809.01	0.13	0	2566	12003	11866	11673	11536	11343	11935	11605	55	3510	500	8680	10	1	10966000	1291	19.33	2.18	12	0.08	609.00	5404.00	25650	20230419	-54.11	11370	20240419	3.52	16160	-27.17	20240109	11370	3.52	20240419	25350	-53.57	20230621	11370	3.52	20240419	2.21	N	273640	500	54 억		14266	N	N	0	N	00	N
29	20240425	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	140	2	1.19	88574990	7500	53.98	11960	12000	11750	15240	8220	11730	11810.00	0.13	0	2321	12003	11866	11673	11536	11343	11935	11605	55	3510	500	8680	10	1	10966000	1302	19.49	2.20	12	0.07	609.00	5404.00	25650	20230419	-53.72	11370	20240419	4.40	16160	-26.55	20240109	11370	4.40	20240419	25350	-53.18	20230621	11370	4.40	20240419	2.21	N	273640	500	54 억		14266	N	N	0	N	00	N
30	20240425	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	140	2	1.19	81861850	6933	49.90	11960	12000	11750	15240	8220	11730	11807.57	0.13	0	2488	12003	11866	11673	11536	11343	11935	11605	55	3510	500	8680	10	1	10966000	1302	19.49	2.20	12	0.06	609.00	5404.00	25650	20230419	-53.72	11370	20240419	4.40	16160	-26.55	20240109	11370	4.40	20240419	25350	-53.18	20230621	11370	4.40	20240419	2.21	N	273640	500	54 억		14266	N	N	0	N	00	N
31	20240425	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	40	2	0.34	77482770	6562	47.23	11960	12000	11750	15240	8220	11730	11807.80	0.13	0	2391	12003	11866	11673	11536	11343	11935	11605	55	3510	500	8680	10	1	10966000	1291	19.33	2.18	12	0.06	609.00	5404.00	25650	20230419	-54.11	11370	20240419	3.52	16160	-27.17	20240109	11370	3.52	20240419	25350	-53.57	20230621	11370	3.52	20240419	2.21	N	273640	500	54 억		14266	N	N	0	N	00	N
32	20240425	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	80	2	0.68	62583570	5295	38.11	11960	12000	11750	15240	8220	11730	11819.37	0.13	0	2346	12003	11866	11673	11536	11343	11935	11605	55	3510	500	8680	10	1	10966000	1295	19.39	2.19	12	0.05	609.00	5404.00	25650	20230419	-53.96	11370	20240419	3.87	16160	-26.92	20240109	11370	3.87	20240419	25350	-53.41	20230621	11370	3.87	20240419	2.21	N	273640	500	54 억		14266	N	N	0	N	00	N
33	20240425	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	110	2	0.94	16347520	1375	9.90	11960	12000	11750	15240	8220	11730	11889.11	0.13	0	-113	12003	11866	11673	11536	11343	11935	11605	55	3510	500	8680	10	1	10966000	1298	19.44	2.19	12	0.01	609.00	5404.00	25650	20230419	-53.84	11370	20240419	4.13	16160	-26.73	20240109	11370	4.13	20240419	25350	-53.29	20230621	11370	4.13	20240419	2.21	N	273640	500	54 억		14266	N	N	0	N	00	N
34	20240424	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	260	2	2.27	161943920	13831	151.97	11480	11810	11480	14910	8030	11470	11708.72	0.07	0	6257	11710	11590	11510	11390	11310	11550	11350	55	3440	500	8480	10	1	10966000	1286	19.26	2.17	12	0.13	609.00	5404.00	25650	20230419	-54.27	11370	20240419	3.17	16160	-27.41	20240109	11370	3.17	20240419	25350	-53.73	20230621	11370	3.17	20240419	2.21	N	273640	500	54 억		8087	N	N	0	N	00	N
35	20240424	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	310	2	2.70	153818790	13139	144.37	11480	11810	11480	14910	8030	11470	11707.04	0.07	0	6079	11710	11590	11510	11390	11310	11550	11350	55	3440	500	8480	10	1	10966000	1292	19.34	2.18	12	0.12	609.00	5404.00	25650	20230419	-54.07	11370	20240419	3.61	16160	-27.10	20240109	11370	3.61	20240419	25350	-53.53	20230621	11370	3.61	20240419	2.21	N	273640	500	54 억		8087	N	N	0	N	00	N
36	20240424	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	300	2	2.62	139775300	11947	131.27	11480	11810	11480	14910	8030	11470	11699.61	0.07	0	5830	11710	11590	11510	11390	11310	11550	11350	55	3440	500	8480	10	1	10966000	1291	19.33	2.18	12	0.11	609.00	5404.00	25650	20230419	-54.11	11370	20240419	3.52	16160	-27.17	20240109	11370	3.52	20240419	25350	-53.57	20230621	11370	3.52	20240419	2.21	N	273640	500	54 억		8087	N	N	0	N	00	N
37	20240424	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11790	320	2	2.79	128511410	10991	120.77	11480	11810	11480	14910	8030	11470	11692.42	0.07	0	5742	11710	11590	11510	11390	11310	11550	11350	55	3440	500	8480	10	1	10966000	1293	19.36	2.18	12	0.10	609.00	5404.00	25650	20230419	-54.04	11370	20240419	3.69	16160	-27.04	20240109	11370	3.69	20240419	25350	-53.49	20230621	11370	3.69	20240419	2.21	N	273640	500	54 억		8087	N	N	0	N	00	N
38	20240424	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	310	2	2.70	118050820	10104	111.02	11480	11810	11480	14910	8030	11470	11683.57	0.07	0	5423	11710	11590	11510	11390	11310	11550	11350	55	3440	500	8480	10	1	10966000	1292	19.34	2.18	12	0.09	609.00	5404.00	25650	20230419	-54.07	11370	20240419	3.61	16160	-27.10	20240109	11370	3.61	20240419	25350	-53.53	20230621	11370	3.61	20240419	2.21	N	273640	500	54 억		8087	N	N	0	N	00	N
39	20240424	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	270	2	2.35	84687690	7266	79.84	11480	11800	11480	14910	8030	11470	11655.34	0.07	0	3943	11710	11590	11510	11390	11310	11550	11350	55	3440	500	8480	10	1	10966000	1287	19.28	2.17	12	0.07	609.00	5404.00	25650	20230419	-54.23	11370	20240419	3.25	16160	-27.35	20240109	11370	3.25	20240419	25350	-53.69	20230621	11370	3.25	20240419	2.21	N	273640	500	54 억		8087	N	N	0	N	00	N
40	20240424	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	180	2	1.57	55153770	4751	52.20	11480	11750	11480	14910	8030	11470	11608.88	0.07	0	1759	11710	11590	11510	11390	11310	11550	11350	55	3440	500	8480	10	1	10966000	1278	19.13	2.16	12	0.04	609.00	5404.00	25650	20230419	-54.58	11370	20240419	2.46	16160	-27.91	20240109	11370	2.46	20240419	25350	-54.04	20230621	11370	2.46	20240419	2.21	N	273640	500	54 억		8087	N	N	0	N	00	N
41	20240424	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11540	70	2	0.61	19165890	1664	18.28	11480	11650	11480	14910	8030	11470	11517.96	0.07	0	306	11710	11590	11510	11390	11310	11550	11350	55	3440	500	8480	10	1	10966000	1265	18.95	2.14	12	0.02	609.00	5404.00	25650	20230419	-55.01	11370	20240419	1.50	16160	-28.59	20240109	11370	1.50	20240419	25350	-54.48	20230621	11370	1.50	20240419	2.21	N	273640	500	54 억		8087	N	N	0	N	00	N
42	20240423	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-70	5	-0.61	98186600	8538	67.18	11520	11630	11430	15000	8080	11540	11499.95	0.09	0	-2242	11906	11722	11596	11412	11286	11660	11350	55	3460	500	8530	10	1	10966000	1258	18.83	2.12	12	0.08	609.00	5404.00	25650	20230419	-55.28	11370	20240419	0.88	16160	-29.02	20240109	11370	0.88	20240419	25350	-54.75	20230621	11370	0.88	20240419	2.22	N	273640	500	54 억		10388	N	N	0	N	00	N
43	20240423	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	-110	5	-0.95	91422970	7948	62.54	11520	11630	11430	15000	8080	11540	11502.64	0.09	0	-2130	11906	11722	11596	11412	11286	11660	11350	55	3460	500	8530	10	1	10966000	1253	18.77	2.12	12	0.07	609.00	5404.00	25650	20230419	-55.44	11370	20240419	0.53	16160	-29.27	20240109	11370	0.53	20240419	25350	-54.91	20230621	11370	0.53	20240419	2.22	N	273640	500	54 억		10388	N	N	0	N	00	N
44	20240423	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-20	5	-0.17	68742290	5970	46.97	11520	11630	11450	15000	8080	11540	11514.62	0.09	0	-2140	11906	11722	11596	11412	11286	11660	11350	55	3460	500	8530	10	1	10966000	1263	18.92	2.13	12	0.05	609.00	5404.00	25650	20230419	-55.09	11370	20240419	1.32	16160	-28.71	20240109	11370	1.32	20240419	25350	-54.56	20230621	11370	1.32	20240419	2.22	N	273640	500	54 억		10388	N	N	0	N	00	N
45	20240423	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-20	5	-0.17	65675430	5704	44.88	11520	11630	11450	15000	8080	11540	11513.93	0.09	0	-2129	11906	11722	11596	11412	11286	11660	11350	55	3460	500	8530	10	1	10966000	1263	18.92	2.13	12	0.05	609.00	5404.00	25650	20230419	-55.09	11370	20240419	1.32	16160	-28.71	20240109	11370	1.32	20240419	25350	-54.56	20230621	11370	1.32	20240419	2.22	N	273640	500	54 억		10388	N	N	0	N	00	N
46	20240423	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	20	2	0.17	58521090	5083	40.00	11520	11630	11450	15000	8080	11540	11513.10	0.09	0	-1964	11906	11722	11596	11412	11286	11660	11350	55	3460	500	8530	10	1	10966000	1268	18.98	2.14	12	0.05	609.00	5404.00	25650	20230419	-54.93	11370	20240419	1.67	16160	-28.47	20240109	11370	1.67	20240419	25350	-54.40	20230621	11370	1.67	20240419	2.22	N	273640	500	54 억		10388	N	N	0	N	00	N
47	20240423	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-70	5	-0.61	51380760	4461	35.10	11520	11630	11450	15000	8080	11540	11517.77	0.09	0	-1897	11906	11722	11596	11412	11286	11660	11350	55	3460	500	8530	10	1	10966000	1258	18.83	2.12	12	0.04	609.00	5404.00	25650	20230419	-55.28	11370	20240419	0.88	16160	-29.02	20240109	11370	0.88	20240419	25350	-54.75	20230621	11370	0.88	20240419	2.22	N	273640	500	54 억		10388	N	N	0	N	00	N
48	20240423	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-20	5	-0.17	13158810	1138	8.95	11520	11630	11520	15000	8080	11540	11563.10	0.09	0	-61	11906	11722	11596	11412	11286	11660	11350	55	3460	500	8530	10	1	10966000	1263	18.92	2.13	12	0.01	609.00	5404.00	25650	20230419	-55.09	11370	20240419	1.32	16160	-28.71	20240109	11370	1.32	20240419	25350	-54.56	20230621	11370	1.32	20240419	2.22	N	273640	500	54 억		10388	N	N	0	N	00	N
49	20240423	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11620	80	2	0.69	2556920	221	1.74	11520	11630	11520	15000	8080	11540	11569.77	0.09	0	-102	11906	11722	11596	11412	11286	11660	11350	55	3460	500	8530	10	1	10966000	1274	19.08	2.15	12	0.00	609.00	5404.00	25650	20230419	-54.70	11370	20240419	2.20	16160	-28.09	20240109	11370	2.20	20240419	25350	-54.16	20230621	11370	2.20	20240419	2.22	N	273640	500	54 억		10388	N	N	0	N	00	N
50	20240422	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11540	-10	5	-0.09	146891580	12708	45.19	11550	11780	11470	15010	8090	11550	11558.98	0.10	0	-525	12336	11942	11656	11262	10976	11800	11120	55	3460	500	8540	10	1	10966000	1265	18.95	2.14	12	0.12	609.00	5404.00	25650	20230419	-55.01	11370	20240419	1.50	16160	-28.59	20240109	11370	1.50	20240419	25350	-54.48	20230621	11370	1.50	20240419	2.21	N	273640	500	54 억		10942	N	N	0	N	00	N
51	20240422	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-30	5	-0.26	136758160	11828	42.06	11550	11780	11470	15010	8090	11550	11562.24	0.10	0	-427	12336	11942	11656	11262	10976	11800	11120	55	3460	500	8540	10	1	10966000	1263	18.92	2.13	12	0.11	609.00	5404.00	25650	20230419	-55.09	11370	20240419	1.32	16160	-28.71	20240109	11370	1.32	20240419	25350	-54.56	20230621	11370	1.32	20240419	2.21	N	273640	500	54 억		10942	N	N	0	N	00	N
52	20240422	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	-20	5	-0.17	109959630	9497	33.77	11550	11780	11490	15010	8090	11550	11578.35	0.10	0	-77	12336	11942	11656	11262	10976	11800	11120	55	3460	500	8540	10	1	10966000	1264	18.93	2.13	12	0.09	609.00	5404.00	25650	20230419	-55.05	11370	20240419	1.41	16160	-28.65	20240109	11370	1.41	20240419	25350	-54.52	20230621	11370	1.41	20240419	2.21	N	273640	500	54 억		10942	N	N	0	N	00	N
53	20240422	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-30	5	-0.26	83467810	7194	25.58	11550	11780	11510	15010	8090	11550	11602.42	0.10	0	169	12336	11942	11656	11262	10976	11800	11120	55	3460	500	8540	10	1	10966000	1263	18.92	2.13	12	0.07	609.00	5404.00	25650	20230419	-55.09	11370	20240419	1.32	16160	-28.71	20240109	11370	1.32	20240419	25350	-54.56	20230621	11370	1.32	20240419	2.21	N	273640	500	54 억		10942	N	N	0	N	00	N
54	20240422	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	0	3	0.00	70827550	6098	21.68	11550	11780	11510	15010	8090	11550	11614.88	0.10	0	664	12336	11942	11656	11262	10976	11800	11120	55	3460	500	8540	10	1	10966000	1267	18.97	2.14	12	0.06	609.00	5404.00	25650	20230419	-54.97	11370	20240419	1.58	16160	-28.53	20240109	11370	1.58	20240419	25350	-54.44	20230621	11370	1.58	20240419	2.21	N	273640	500	54 억		10942	N	N	0	N	00	N
55	20240422	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	10	2	0.09	63247210	5441	19.35	11550	11780	11510	15010	8090	11550	11624.19	0.10	0	830	12336	11942	11656	11262	10976	11800	11120	55	3460	500	8540	10	1	10966000	1268	18.98	2.14	12	0.05	609.00	5404.00	25650	20230419	-54.93	11370	20240419	1.67	16160	-28.47	20240109	11370	1.67	20240419	25350	-54.40	20230621	11370	1.67	20240419	2.21	N	273640	500	54 억		10942	N	N	0	N	00	N
56	20240422	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	90	2	0.78	42559530	3651	12.98	11550	11780	11550	15010	8090	11550	11656.95	0.10	0	1628	12336	11942	11656	11262	10976	11800	11120	55	3460	500	8540	10	1	10966000	1276	19.11	2.15	12	0.03	609.00	5404.00	25650	20230419	-54.62	11370	20240419	2.37	16160	-27.97	20240109	11370	2.37	20240419	25350	-54.08	20230621	11370	2.37	20240419	2.21	N	273640	500	54 억		10942	N	N	0	N	00	N
57	20240422	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	50	2	0.43	3767350	322	1.14	11550	11780	11550	15010	8090	11550	11699.84	0.10	0	-30	12336	11942	11656	11262	10976	11800	11120	55	3460	500	8540	10	1	10966000	1272	19.05	2.15	12	0.00	609.00	5404.00	25650	20230419	-54.78	11370	20240419	2.02	16160	-28.22	20240109	11370	2.02	20240419	25350	-54.24	20230621	11370	2.02	20240419	2.21	N	273640	500	54 억		10942	N	N	0	N	00	N
58	20240419	161006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11550	-390	5	-3.27	325127010	28065	246.08	11960	12050	11370	15520	8360	11940	11584.79	0.16	0	-7029	12146	12042	11956	11852	11766	12095	11905	55	3580	500	8830	10	1	10966000	1267	18.97	2.14	12	0.26	609.00	5404.00	25650	20230419	-54.97	11370	20240419	1.58	16160	-28.53	20240109	11370	1.58	20240419	25650	-54.97	20230419	11370	1.58	20240419	2.23	N	273640	500	54 억		17985	N	N	0	N	00	N
59	20240419	151012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11550	-390	5	-3.27	318441400	27486	241.00	11960	12050	11370	15520	8360	11940	11585.59	0.16	0	-6852	12146	12042	11956	11852	11766	12095	11905	55	3580	500	8830	10	1	10966000	1267	18.97	2.14	12	0.25	609.00	5404.00	25650	20230419	-54.97	11370	20240419	1.58	16160	-28.53	20240109	11370	1.58	20240419	25650	-54.97	20230419	11370	1.58	20240419	2.23	N	273640	500	54 억		17985	N	N	0	N	00	N
60	20240419	141005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11470	-470	5	-3.94	282005850	24326	213.29	11960	12050	11370	15520	8360	11940	11592.78	0.16	0	-5199	12146	12042	11956	11852	11766	12095	11905	55	3580	500	8830	10	1	10966000	1258	18.83	2.12	12	0.22	609.00	5404.00	25650	20230419	-55.28	11370	20240419	0.88	16160	-29.02	20240109	11370	0.88	20240419	25650	-55.28	20230419	11370	0.88	20240419	2.23	N	273640	500	54 억		17985	N	N	0	N	00	N
61	20240419	131006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11470	-470	5	-3.94	243656930	20990	184.04	11960	12050	11370	15520	8360	11940	11608.24	0.16	0	-6128	12146	12042	11956	11852	11766	12095	11905	55	3580	500	8830	10	1	10966000	1258	18.83	2.12	12	0.19	609.00	5404.00	25650	20230419	-55.28	11370	20240419	0.88	16160	-29.02	20240109	11370	0.88	20240419	25650	-55.28	20230419	11370	0.88	20240419	2.23	N	273640	500	54 억		17985	N	N	0	N	00	N
62	20240419	121002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11390	-550	5	-4.61	224483420	19315	169.36	11960	12050	11370	15520	8360	11940	11622.23	0.16	0	-6557	12146	12042	11956	11852	11766	12095	11905	55	3580	500	8830	10	1	10966000	1249	18.70	2.11	12	0.18	609.00	5404.00	25650	20230419	-55.59	11370	20240419	0.18	16160	-29.52	20240109	11370	0.18	20240419	25650	-55.59	20230419	11370	0.18	20240419	2.23	N	273640	500	54 억		17985	N	N	0	N	00	N
63	20240419	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	-410	5	-3.43	137486020	11709	102.67	11960	12050	11530	15520	8360	11940	11741.91	0.16	0	-5299	12146	12042	11956	11852	11766	12095	11905	55	3580	500	8830	10	1	10966000	1264	18.93	2.13	12	0.11	609.00	5404.00	25650	20230419	-55.05	11470	20240412	0.52	16160	-28.65	20240109	11470	0.52	20240412	25650	-55.05	20230419	11470	0.52	20240412	2.23	N	273640	500	54 억		17985	N	N	0	N	00	N
64	20240419	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	-130	5	-1.09	34677450	2927	25.66	11960	12050	11730	15520	8360	11940	11847.44	0.16	0	-498	12146	12042	11956	11852	11766	12095	11905	55	3580	500	8830	10	1	10966000	1295	19.39	2.19	12	0.03	609.00	5404.00	25650	20230419	-53.96	11470	20240412	2.96	16160	-26.92	20240109	11470	2.96	20240412	25650	-53.96	20230419	11470	2.96	20240412	2.23	N	273640	500	54 억		17985	N	N	0	N	00	N
65	20240419	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	0	3	0.00	7556280	632	5.54	11960	12050	11940	15520	8360	11940	11956.14	0.16	0	-414	12146	12042	11956	11852	11766	12095	11905	55	3580	500	8830	10	1	10966000	1309	19.61	2.21	12	0.01	609.00	5404.00	25650	20230419	-53.45	11470	20240412	4.10	16160	-26.11	20240109	11470	4.10	20240412	25650	-53.45	20230419	11470	4.10	20240412	2.23	N	273640	500	54 억		17985	N	N	0	N	00	N
66	20240418	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	50	2	0.42	129905820	10873	79.81	11890	12060	11870	15450	8330	11890	11947.56	0.15	0	1664	12476	12182	12036	11742	11596	12110	11670	55	3560	500	8790	10	1	10966000	1309	19.61	2.21	12	0.10	609.00	5404.00	25650	20230419	-53.45	11470	20240412	4.10	16160	-26.11	20240109	11470	4.10	20240412	25650	-53.45	20230419	11470	4.10	20240412	2.23	N	273640	500	54 억		16328	N	N	0	N	00	N
67	20240418	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11910	20	2	0.17	104819940	8766	64.35	11890	12060	11880	15450	8330	11890	11957.56	0.15	0	994	12476	12182	12036	11742	11596	12110	11670	55	3560	500	8790	10	1	10966000	1306	19.56	2.20	12	0.08	609.00	5404.00	25650	20230419	-53.57	11470	20240412	3.84	16160	-26.30	20240109	11470	3.84	20240412	25650	-53.57	20230419	11470	3.84	20240412	2.23	N	273640	500	54 억		16328	N	N	0	N	00	N
68	20240418	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	70	2	0.59	93227650	7795	57.22	11890	12060	11880	15450	8330	11890	11959.93	0.15	0	822	12476	12182	12036	11742	11596	12110	11670	55	3560	500	8790	10	1	10966000	1312	19.64	2.21	12	0.07	609.00	5404.00	25650	20230419	-53.37	11470	20240412	4.27	16160	-25.99	20240109	11470	4.27	20240412	25650	-53.37	20230419	11470	4.27	20240412	2.23	N	273640	500	54 억		16328	N	N	0	N	00	N
69	20240418	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	60	2	0.50	91296150	7634	56.04	11890	12060	11880	15450	8330	11890	11959.15	0.15	0	828	12476	12182	12036	11742	11596	12110	11670	55	3560	500	8790	10	1	10966000	1310	19.62	2.21	12	0.07	609.00	5404.00	25650	20230419	-53.41	11470	20240412	4.18	16160	-26.05	20240109	11470	4.18	20240412	25650	-53.41	20230419	11470	4.18	20240412	2.23	N	273640	500	54 억		16328	N	N	0	N	00	N
70	20240418	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	30	2	0.25	89356750	7472	54.85	11890	12060	11880	15450	8330	11890	11958.88	0.15	0	872	12476	12182	12036	11742	11596	12110	11670	55	3560	500	8790	10	1	10966000	1307	19.57	2.21	12	0.07	609.00	5404.00	25650	20230419	-53.53	11470	20240412	3.92	16160	-26.24	20240109	11470	3.92	20240412	25650	-53.53	20230419	11470	3.92	20240412	2.23	N	273640	500	54 억		16328	N	N	0	N	00	N
71	20240418	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11970	80	2	0.67	73239440	6120	44.92	11890	12060	11880	15450	8330	11890	11967.23	0.15	0	707	12476	12182	12036	11742	11596	12110	11670	55	3560	500	8790	10	1	10966000	1313	19.66	2.22	12	0.06	609.00	5404.00	25650	20230419	-53.33	11470	20240412	4.36	16160	-25.93	20240109	11470	4.36	20240412	25650	-53.33	20230419	11470	4.36	20240412	2.23	N	273640	500	54 억		16328	N	N	0	N	00	N
72	20240418	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	0	3	0.00	59560130	4981	36.56	11890	12060	11880	15450	8330	11890	11957.46	0.15	0	977	12476	12182	12036	11742	11596	12110	11670	55	3560	500	8790	10	1	10966000	1304	19.52	2.20	12	0.05	609.00	5404.00	25650	20230419	-53.65	11470	20240412	3.66	16160	-26.42	20240109	11470	3.66	20240412	25650	-53.65	20230419	11470	3.66	20240412	2.23	N	273640	500	54 억		16328	N	N	0	N	00	N
73	20240418	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	40	2	0.34	19280220	1615	11.85	11890	12010	11880	15450	8330	11890	11938.22	0.15	0	-958	12476	12182	12036	11742	11596	12110	11670	55	3560	500	8790	10	1	10966000	1308	19.59	2.21	12	0.01	609.00	5404.00	25650	20230419	-53.49	11470	20240412	4.01	16160	-26.18	20240109	11470	4.01	20240412	25650	-53.49	20230419	11470	4.01	20240412	2.23	N	273640	500	54 억		16328	N	N	0	N	00	N
74	20240417	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-80	5	-0.67	163688020	13622	62.18	11970	12330	11890	15560	8380	11970	12016.45	0.17	0	-2416	12436	12202	12036	11802	11636	12120	11720	55	3590	500	8850	10	1	10966000	1304	19.52	2.20	12	0.12	609.00	5404.00	25650	20230419	-53.65	11470	20240412	3.66	16160	-26.42	20240109	11470	3.66	20240412	25650	-53.65	20230419	11470	3.66	20240412	2.27	N	273640	500	54 억		18612	N	N	0	N	00	N
75	20240417	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	80	2	0.67	137260000	11413	52.10	11970	12330	11970	15560	8380	11970	12026.64	0.17	0	-629	12436	12202	12036	11802	11636	12120	11720	55	3590	500	8850	10	1	10966000	1321	19.79	2.23	12	0.10	609.00	5404.00	25650	20230419	-53.02	11470	20240412	5.06	16160	-25.43	20240109	11470	5.06	20240412	25650	-53.02	20230419	11470	5.06	20240412	2.27	N	273640	500	54 억		18612	N	N	0	N	00	N
76	20240417	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	80	2	0.67	102902940	8552	39.04	11970	12330	11970	15560	8380	11970	12032.62	0.17	0	-600	12436	12202	12036	11802	11636	12120	11720	55	3590	500	8850	10	1	10966000	1321	19.79	2.23	12	0.08	609.00	5404.00	25650	20230419	-53.02	11470	20240412	5.06	16160	-25.43	20240109	11470	5.06	20240412	25650	-53.02	20230419	11470	5.06	20240412	2.27	N	273640	500	54 억		18612	N	N	0	N	00	N
77	20240417	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	70	2	0.58	95216160	7913	36.12	11970	12330	11970	15560	8380	11970	12032.88	0.17	0	-529	12436	12202	12036	11802	11636	12120	11720	55	3590	500	8850	10	1	10966000	1320	19.77	2.23	12	0.07	609.00	5404.00	25650	20230419	-53.06	11470	20240412	4.97	16160	-25.50	20240109	11470	4.97	20240412	25650	-53.06	20230419	11470	4.97	20240412	2.27	N	273640	500	54 억		18612	N	N	0	N	00	N
78	20240417	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	30	2	0.25	89637330	7448	34.00	11970	12330	11970	15560	8380	11970	12035.09	0.17	0	-528	12436	12202	12036	11802	11636	12120	11720	55	3590	500	8850	10	1	10966000	1316	19.70	2.22	12	0.07	609.00	5404.00	25650	20230419	-53.22	11470	20240412	4.62	16160	-25.74	20240109	11470	4.62	20240412	25650	-53.22	20230419	11470	4.62	20240412	2.27	N	273640	500	54 억		18612	N	N	0	N	00	N
79	20240417	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	110	2	0.92	17111770	1414	6.45	11970	12330	11970	15560	8380	11970	12101.68	0.17	0	-625	12436	12202	12036	11802	11636	12120	11720	55	3590	500	8850	10	1	10966000	1325	19.84	2.24	12	0.01	609.00	5404.00	25650	20230419	-52.90	11470	20240412	5.32	16160	-25.25	20240109	11470	5.32	20240412	25650	-52.90	20230419	11470	5.32	20240412	2.27	N	273640	500	54 억		18612	N	N	0	N	00	N
80	20240417	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	210	2	1.75	14595920	1206	5.50	11970	12330	11970	15560	8380	11970	12102.75	0.17	0	-587	12436	12202	12036	11802	11636	12120	11720	55	3590	500	8850	10	1	10966000	1336	20.00	2.25	12	0.01	609.00	5404.00	25650	20230419	-52.51	11470	20240412	6.19	16160	-24.63	20240109	11470	6.19	20240412	25650	-52.51	20230419	11470	6.19	20240412	2.27	N	273640	500	54 억		18612	N	N	0	N	00	N
81	20240417	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	130	2	1.09	4483480	371	1.69	11970	12330	11970	15560	8380	11970	12084.85	0.17	0	-217	12436	12202	12036	11802	11636	12120	11720	55	3590	500	8850	10	1	10966000	1327	19.87	2.24	12	0.00	609.00	5404.00	25650	20230419	-52.83	11470	20240412	5.49	16160	-25.12	20240109	11470	5.49	20240412	25650	-52.83	20230419	11470	5.49	20240412	2.27	N	273640	500	54 억		18612	N	N	0	N	00	N
82	20240416	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11970	-300	5	-2.44	264762010	21899	94.71	12200	12270	11870	15950	8590	12270	12090.13	0.21	0	-4228	12843	12556	12303	12016	11763	12430	11890	55	3680	500	9070	10	1	10966000	1313	19.66	2.22	12	0.20	609.00	5404.00	25650	20230419	-53.33	11470	20240412	4.36	16160	-25.93	20240109	11470	4.36	20240412	25650	-53.33	20230419	11470	4.36	20240412	2.29	N	273640	500	54 억		22929	N	N	0	N	00	N
83	20240416	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	-170	5	-1.39	247143130	20425	88.34	12200	12270	11870	15950	8590	12270	12100.01	0.21	0	-4114	12843	12556	12303	12016	11763	12430	11890	55	3680	500	9070	10	1	10966000	1327	19.87	2.24	12	0.19	609.00	5404.00	25650	20230419	-52.83	11470	20240412	5.49	16160	-25.12	20240109	11470	5.49	20240412	25650	-52.83	20230419	11470	5.49	20240412	2.29	N	273640	500	54 억		22929	N	N	0	N	00	N
84	20240416	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	-310	5	-2.53	215978160	17826	77.10	12200	12270	11870	15950	8590	12270	12115.89	0.21	0	-3996	12843	12556	12303	12016	11763	12430	11890	55	3680	500	9070	10	1	10966000	1312	19.64	2.21	12	0.16	609.00	5404.00	25650	20230419	-53.37	11470	20240412	4.27	16160	-25.99	20240109	11470	4.27	20240412	25650	-53.37	20230419	11470	4.27	20240412	2.29	N	273640	500	54 억		22929	N	N	0	N	00	N
85	20240416	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	-40	5	-0.33	200217560	16524	71.47	12200	12270	11870	15950	8590	12270	12116.75	0.21	0	-3311	12843	12556	12303	12016	11763	12430	11890	55	3680	500	9070	10	1	10966000	1341	20.08	2.26	12	0.15	609.00	5404.00	25650	20230419	-52.32	11470	20240412	6.63	16160	-24.32	20240109	11470	6.63	20240412	25650	-52.32	20230419	11470	6.63	20240412	2.29	N	273640	500	54 억		22929	N	N	0	N	00	N
86	20240416	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12220	-50	5	-0.41	162266050	13414	58.02	12200	12270	11870	15950	8590	12270	12096.74	0.21	0	-2506	12843	12556	12303	12016	11763	12430	11890	55	3680	500	9070	10	1	10966000	1340	20.07	2.26	12	0.12	609.00	5404.00	25650	20230419	-52.36	11470	20240412	6.54	16160	-24.38	20240109	11470	6.54	20240412	25650	-52.36	20230419	11470	6.54	20240412	2.29	N	273640	500	54 억		22929	N	N	0	N	00	N
87	20240416	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	-200	5	-1.63	123021100	10140	43.86	12200	12270	12000	15950	8590	12270	12132.23	0.21	0	-869	12843	12556	12303	12016	11763	12430	11890	55	3680	500	9070	10	1	10966000	1324	19.82	2.23	12	0.09	609.00	5404.00	25650	20230419	-52.94	11470	20240412	5.23	16160	-25.31	20240109	11470	5.23	20240412	25650	-52.94	20230419	11470	5.23	20240412	2.29	N	273640	500	54 억		22929	N	N	0	N	00	N
88	20240416	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	-200	5	-1.63	86896970	7142	30.89	12200	12270	12050	15950	8590	12270	12167.01	0.21	0	-533	12843	12556	12303	12016	11763	12430	11890	55	3680	500	9070	10	1	10966000	1324	19.82	2.23	12	0.07	609.00	5404.00	25650	20230419	-52.94	11470	20240412	5.23	16160	-25.31	20240109	11470	5.23	20240412	25650	-52.94	20230419	11470	5.23	20240412	2.29	N	273640	500	54 억		22929	N	N	0	N	00	N
89	20240416	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	0	3	0.00	11964630	981	4.24	12200	12270	12160	15950	8590	12270	12196.21	0.21	0	194	12843	12556	12303	12016	11763	12430	11890	55	3680	500	9070	10	1	10966000	1346	20.15	2.27	12	0.01	609.00	5404.00	25650	20230419	-52.16	11470	20240412	6.97	16160	-24.07	20240109	11470	6.97	20240412	25650	-52.16	20230419	11470	6.97	20240412	2.29	N	273640	500	54 억		22929	N	N	0	N	00	N
90	20240415	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	-450	5	-3.54	282035670	23114	27.77	12450	12590	12050	16530	8910	12720	12201.94	0.23	0	-2120	13793	13256	12363	11826	10933	13525	12095	55	3810	500	9410	10	1	10966000	1346	20.15	2.27	12	0.21	609.00	5404.00	25650	20230419	-52.16	11470	20240412	6.97	16160	-24.07	20240109	11470	6.97	20240412	25650	-52.16	20230419	11470	6.97	20240412	2.29	N	273640	500	54 억		25051	N	N	0	N	00	N
91	20240415	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	-350	5	-2.75	271301080	22244	26.73	12450	12590	12050	16530	8910	12720	12196.60	0.23	0	-1594	13793	13256	12363	11826	10933	13525	12095	55	3810	500	9410	10	1	10966000	1356	20.31	2.29	12	0.20	609.00	5404.00	25650	20230419	-51.77	11470	20240412	7.85	16160	-23.45	20240109	11470	7.85	20240412	25650	-51.77	20230419	11470	7.85	20240412	2.29	N	273640	500	54 억		25051	N	N	0	N	00	N
92	20240415	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	-520	5	-4.09	235491160	19331	23.23	12450	12590	12050	16530	8910	12720	12182.05	0.23	0	-1217	13793	13256	12363	11826	10933	13525	12095	55	3810	500	9410	10	1	10966000	1338	20.03	2.26	12	0.18	609.00	5404.00	25650	20230419	-52.44	11470	20240412	6.36	16160	-24.50	20240109	11470	6.36	20240412	25650	-52.44	20230419	11470	6.36	20240412	2.29	N	273640	500	54 억		25051	N	N	0	N	00	N
93	20240415	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	-580	5	-4.56	215706370	17708	21.28	12450	12590	12050	16530	8910	12720	12181.29	0.23	0	-1398	13793	13256	12363	11826	10933	13525	12095	55	3810	500	9410	10	1	10966000	1331	19.93	2.25	12	0.16	609.00	5404.00	25650	20230419	-52.67	11470	20240412	5.84	16160	-24.88	20240109	11470	5.84	20240412	25650	-52.67	20230419	11470	5.84	20240412	2.29	N	273640	500	54 억		25051	N	N	0	N	00	N
94	20240415	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	-540	5	-4.25	202292250	16604	19.95	12450	12590	12050	16530	8910	12720	12183.34	0.23	0	-1231	13793	13256	12363	11826	10933	13525	12095	55	3810	500	9410	10	1	10966000	1336	20.00	2.25	12	0.15	609.00	5404.00	25650	20230419	-52.51	11470	20240412	6.19	16160	-24.63	20240109	11470	6.19	20240412	25650	-52.51	20230419	11470	6.19	20240412	2.29	N	273640	500	54 억		25051	N	N	0	N	00	N
95	20240415	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	-570	5	-4.48	190368130	15624	18.77	12450	12590	12050	16530	8910	12720	12184.34	0.23	0	-987	13793	13256	12363	11826	10933	13525	12095	55	3810	500	9410	10	1	10966000	1332	19.95	2.25	12	0.14	609.00	5404.00	25650	20230419	-52.63	11470	20240412	5.93	16160	-24.81	20240109	11470	5.93	20240412	25650	-52.63	20230419	11470	5.93	20240412	2.29	N	273640	500	54 억		25051	N	N	0	N	00	N
96	20240415	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	-570	5	-4.48	94905850	7762	9.33	12450	12590	12050	16530	8910	12720	12226.98	0.23	0	142	13793	13256	12363	11826	10933	13525	12095	55	3810	500	9410	10	1	10966000	1332	19.95	2.25	12	0.07	609.00	5404.00	25650	20230419	-52.63	11470	20240412	5.93	16160	-24.81	20240109	11470	5.93	20240412	25650	-52.63	20230419	11470	5.93	20240412	2.29	N	273640	500	54 억		25051	N	N	0	N	00	N
97	20240415	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12420	-300	5	-2.36	26748860	2150	2.58	12450	12590	12350	16530	8910	12720	12441.33	0.23	0	563	13793	13256	12363	11826	10933	13525	12095	55	3810	500	9410	10	1	10966000	1362	20.39	2.30	12	0.02	609.00	5404.00	25650	20230419	-51.58	11470	20240412	8.28	16160	-23.14	20240109	11470	8.28	20240412	25650	-51.58	20230419	11470	8.28	20240412	2.29	N	273640	500	54 억		25051	N	N	0	N	00	N
98	20240412	160942	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12720	810	2	6.80	997336540	83119	317.67	11830	12900	11470	15480	8340	11910	11997.54	0.15	0	8371	12483	12196	12003	11716	11523	12100	11620	55	3570	500	8810	10	1	10966000	1395	20.89	2.35	12	0.76	609.00	5404.00	25650	20230419	-50.41	11470	20240412	10.90	16160	-21.29	20240109	11470	10.90	20240412	25650	-50.41	20230419	11470	10.90	20240412	2.30	N	273640	500	54 억		16551	N	N	0	N	00	N
99	20240412	150946	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12700	790	2	6.63	968227390	80825	308.91	11830	12900	11470	15480	8340	11910	11979.31	0.15	0	7695	12483	12196	12003	11716	11523	12100	11620	55	3570	500	8810	10	1	10966000	1393	20.85	2.35	12	0.74	609.00	5404.00	25650	20230419	-50.49	11470	20240412	10.72	16160	-21.41	20240109	11470	10.72	20240412	25650	-50.49	20230419	11470	10.72	20240412	2.30	N	273640	500	54 억		16551	N	N	0	N	00	N
100	20240412	140941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12390	480	2	4.03	719442630	61138	233.66	11830	12510	11470	15480	8340	11910	11767.52	0.15	0	6232	12483	12196	12003	11716	11523	12100	11620	55	3570	500	8810	10	1	10966000	1359	20.34	2.29	12	0.56	609.00	5404.00	25650	20230419	-51.70	11470	20240412	8.02	16160	-23.33	20240109	11470	8.02	20240412	25650	-51.70	20230419	11470	8.02	20240412	2.30	N	273640	500	54 억		16551	N	N	0	N	00	N
101	20240412	130931	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11650	-260	5	-2.18	450140590	38786	148.24	11830	12130	11470	15480	8340	11910	11605.75	0.15	0	4125	12483	12196	12003	11716	11523	12100	11620	55	3570	500	8810	10	1	10966000	1278	19.13	2.16	12	0.35	609.00	5404.00	25650	20230419	-54.58	11470	20240412	1.57	16160	-27.91	20240109	11470	1.57	20240412	25650	-54.58	20230419	11470	1.57	20240412	2.30	N	273640	500	54 억		16551	N	N	0	N	00	N
102	20240412	120937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11540	-370	5	-3.11	390653610	33649	128.60	11830	12130	11470	15480	8340	11910	11609.66	0.15	0	3436	12483	12196	12003	11716	11523	12100	11620	55	3570	500	8810	10	1	10966000	1265	18.95	2.14	12	0.31	609.00	5404.00	25650	20230419	-55.01	11470	20240412	0.61	16160	-28.59	20240109	11470	0.61	20240412	25650	-55.01	20230419	11470	0.61	20240412	2.30	N	273640	500	54 억		16551	N	N	0	N	00	N
103	20240412	110937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11500	-410	5	-3.44	305114210	26245	100.31	11830	12130	11470	15480	8340	11910	11625.61	0.15	0	-285	12483	12196	12003	11716	11523	12100	11620	55	3570	500	8810	10	1	10966000	1261	18.88	2.13	12	0.24	609.00	5404.00	25650	20230419	-55.17	11470	20240412	0.26	16160	-28.84	20240109	11470	0.26	20240412	25650	-55.17	20230419	11470	0.26	20240412	2.30	N	273640	500	54 억		16551	N	N	0	N	00	N
104	20240412	100937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11650	-260	5	-2.18	142572840	12133	46.37	11830	12130	11610	15480	8340	11910	11750.83	0.15	0	-1412	12483	12196	12003	11716	11523	12100	11620	55	3570	500	8810	10	1	10966000	1278	19.13	2.16	12	0.11	609.00	5404.00	25650	20230419	-54.58	11610	20240412	0.34	16160	-27.91	20240109	11610	0.34	20240412	25650	-54.58	20230419	11610	0.34	20240412	2.30	N	273640	500	54 억		16551	N	N	0	N	00	N
105	20240412	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	10	2	0.08	25353430	2133	8.15	11830	12130	11830	15480	8340	11910	11886.28	0.15	0	195	12483	12196	12003	11716	11523	12100	11620	55	3570	500	8810	10	1	10966000	1307	19.57	2.21	12	0.02	609.00	5404.00	25650	20230419	-53.53	11810	20240411	0.93	16160	-26.24	20240109	11810	0.93	20240411	25650	-53.53	20230419	11810	0.93	20240411	2.30	N	273640	500	54 억		16551	N	N	0	N	00	N
106	20240411	160934	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11910	-260	5	-2.14	310785800	26036	138.89	12170	12290	11810	15820	8520	12170	11936.77	0.16	0	-1366	12590	12380	12240	12030	11890	12310	11960	55	3650	500	9000	10	1	10966000	1306	19.56	2.20	12	0.24	609.00	5404.00	25650	20230419	-53.57	11810	20240411	0.85	16160	-26.30	20240109	11810	0.85	20240411	25650	-53.57	20230419	11810	0.85	20240411	2.27	N	273640	500	54 억		17925	N	N	0	N	00	N
107	20240411	150939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11910	-260	5	-2.14	282869100	23686	126.35	12170	12290	11820	15820	8520	12170	11942.46	0.16	0	-1392	12590	12380	12240	12030	11890	12310	11960	55	3650	500	9000	10	1	10966000	1306	19.56	2.20	12	0.22	609.00	5404.00	25650	20230419	-53.57	11820	20240411	0.76	16160	-26.30	20240109	11820	0.76	20240411	25650	-53.57	20230419	11820	0.76	20240411	2.27	N	273640	500	54 억		17925	N	N	0	N	00	N
108	20240411	140936	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11900	-270	5	-2.22	218232480	18232	97.26	12170	12290	11820	15820	8520	12170	11969.75	0.16	0	-1836	12590	12380	12240	12030	11890	12310	11960	55	3650	500	9000	10	1	10966000	1305	19.54	2.20	12	0.17	609.00	5404.00	25650	20230419	-53.61	11820	20240411	0.68	16160	-26.36	20240109	11820	0.68	20240411	25650	-53.61	20230419	11820	0.68	20240411	2.27	N	273640	500	54 억		17925	N	N	0	N	00	N
109	20240411	130924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11890	-280	5	-2.30	185804010	15502	82.69	12170	12290	11820	15820	8520	12170	11985.81	0.16	0	-2051	12590	12380	12240	12030	11890	12310	11960	55	3650	500	9000	10	1	10966000	1304	19.52	2.20	12	0.14	609.00	5404.00	25650	20230419	-53.65	11820	20240411	0.59	16160	-26.42	20240109	11820	0.59	20240411	25650	-53.65	20230419	11820	0.59	20240411	2.27	N	273640	500	54 억		17925	N	N	0	N	00	N
110	20240411	120937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11910	-260	5	-2.14	155694320	12967	69.17	12170	12290	11900	15820	8520	12170	12006.97	0.16	0	-2450	12590	12380	12240	12030	11890	12310	11960	55	3650	500	9000	10	1	10966000	1306	19.56	2.20	12	0.12	609.00	5404.00	25650	20230419	-53.57	11900	20240411	0.08	16160	-26.30	20240109	11900	0.08	20240411	25650	-53.57	20230419	11900	0.08	20240411	2.27	N	273640	500	54 억		17925	N	N	0	N	00	N
111	20240411	110929	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12000	-170	5	-1.40	94519170	7841	41.83	12170	12290	11950	15820	8520	12170	12054.48	0.16	0	-1204	12590	12380	12240	12030	11890	12310	11960	55	3650	500	9000	10	1	10966000	1316	19.70	2.22	12	0.07	609.00	5404.00	25650	20230419	-53.22	11950	20240411	0.42	16160	-25.74	20240109	11950	0.42	20240411	25650	-53.22	20230419	11950	0.42	20240411	2.27	N	273640	500	54 억		17925	N	N	0	N	00	N
112	20240411	100936	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12060	-110	5	-0.90	33107960	2732	14.57	12170	12290	12050	15820	8520	12170	12118.58	0.16	0	-1287	12590	12380	12240	12030	11890	12310	11960	55	3650	500	9000	10	1	10966000	1322	19.80	2.23	12	0.02	609.00	5404.00	25650	20230419	-52.98	12050	20240411	0.08	16160	-25.37	20240109	12050	0.08	20240411	25650	-52.98	20230419	12050	0.08	20240411	2.27	N	273640	500	54 억		17925	N	N	0	N	00	N
113	20240411	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	10	2	0.08	3798120	312	1.66	12170	12290	12170	15820	8520	12170	12173.46	0.16	0	-239	12590	12380	12240	12030	11890	12310	11960	55	3650	500	9000	10	1	10966000	1336	20.00	2.25	12	0.00	609.00	5404.00	25650	20230419	-52.51	12100	20240409	0.66	16160	-24.63	20240109	12100	0.66	20240409	25650	-52.51	20230419	12100	0.66	20240409	2.27	N	273640	500	54 억		17925	N	N	0	N	00	N
114	20240409	160918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12170	-160	5	-1.30	228406380	18668	50.71	12270	12450	12100	16020	8640	12330	12235.19	0.15	0	592	13196	12762	12506	12072	11816	12635	11945	55	3690	500	9120	10	1	10966000	1335	19.98	2.25	12	0.17	609.00	5404.00	25650	20230419	-52.55	12100	20240409	0.58	16160	-24.69	20240109	12100	0.58	20240409	25650	-52.55	20230419	12100	0.58	20240409	2.22	N	273640	500	54 억		16938	N	N	0	N	00	N
115	20240409	150924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12180	-150	5	-1.22	221980680	18140	49.27	12270	12450	12100	16020	8640	12330	12237.08	0.15	0	634	13196	12762	12506	12072	11816	12635	11945	55	3690	500	9120	10	1	10966000	1336	20.00	2.25	12	0.17	609.00	5404.00	25650	20230419	-52.51	12100	20240409	0.66	16160	-24.63	20240109	12100	0.66	20240409	25650	-52.51	20230419	12100	0.66	20240409	2.22	N	273640	500	54 억		16938	N	N	0	N	00	N
116	20240409	140928	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12180	-150	5	-1.22	195976250	15995	43.45	12270	12450	12100	16020	8640	12330	12252.34	0.15	0	639	13196	12762	12506	12072	11816	12635	11945	55	3690	500	9120	10	1	10966000	1336	20.00	2.25	12	0.15	609.00	5404.00	25650	20230419	-52.51	12100	20240409	0.66	16160	-24.63	20240109	12100	0.66	20240409	25650	-52.51	20230419	12100	0.66	20240409	2.22	N	273640	500	54 억		16938	N	N	0	N	00	N
117	20240409	130921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12210	-120	5	-0.97	146826400	11951	32.46	12270	12450	12100	16020	8640	12330	12285.70	0.15	0	295	13196	12762	12506	12072	11816	12635	11945	55	3690	500	9120	10	1	10966000	1339	20.05	2.26	12	0.11	609.00	5404.00	25650	20230419	-52.40	12100	20240409	0.91	16160	-24.44	20240109	12100	0.91	20240409	25650	-52.40	20230419	12100	0.91	20240409	2.22	N	273640	500	54 억		16938	N	N	0	N	00	N
118	20240409	120925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12270	-60	5	-0.49	141477840	11513	31.27	12270	12450	12100	16020	8640	12330	12288.53	0.15	0	540	13196	12762	12506	12072	11816	12635	11945	55	3690	500	9120	10	1	10966000	1346	20.15	2.27	12	0.10	609.00	5404.00	25650	20230419	-52.16	12100	20240409	1.40	16160	-24.07	20240109	12100	1.40	20240409	25650	-52.16	20230419	12100	1.40	20240409	2.22	N	273640	500	54 억		16938	N	N	0	N	00	N
119	20240409	110923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12300	-30	5	-0.24	108919810	8844	24.02	12270	12450	12230	16020	8640	12330	12315.67	0.15	0	558	13196	12762	12506	12072	11816	12635	11945	55	3690	500	9120	10	1	10966000	1349	20.20	2.28	12	0.08	609.00	5404.00	25650	20230419	-52.05	12230	20240409	0.57	16160	-23.89	20240109	12230	0.57	20240409	25650	-52.05	20230419	12230	0.57	20240409	2.22	N	273640	500	54 억		16938	N	N	0	N	00	N
120	20240409	100916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12260	-70	5	-0.57	85530710	6936	18.84	12270	12450	12230	16020	8640	12330	12331.42	0.15	0	858	13196	12762	12506	12072	11816	12635	11945	55	3690	500	9120	10	1	10966000	1344	20.13	2.27	12	0.06	609.00	5404.00	25650	20230419	-52.20	12230	20240409	0.25	16160	-24.13	20240109	12230	0.25	20240409	25650	-52.20	20230419	12230	0.25	20240409	2.22	N	273640	500	54 억		16938	N	N	0	N	00	N
121	20240409	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	70	2	0.57	19046000	1541	4.19	12270	12450	12270	16020	8640	12330	12359.51	0.15	0	-147	13196	12762	12506	12072	11816	12635	11945	55	3690	500	9120	10	1	10966000	1360	20.36	2.29	12	0.01	609.00	5404.00	25650	20230419	-51.66	12250	20240408	1.22	16160	-23.27	20240109	12250	1.22	20240408	25650	-51.66	20230419	12250	1.22	20240408	2.22	N	273640	500	54 억		16938	N	N	0	N	00	N
122	20240408	160916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12330	-410	5	-3.22	457832900	36795	100.49	12740	12940	12250	16560	8920	12740	12442.92	0.24	0	-9304	13100	12920	12820	12640	12540	12870	12590	55	3820	500	9420	10	1	10966000	1352	20.25	2.28	12	0.34	609.00	5404.00	25650	20230419	-51.93	12250	20240408	0.65	16160	-23.70	20240109	12250	0.65	20240408	25650	-51.93	20230419	12250	0.65	20240408	2.23	N	273640	500	54 억		26250	N	N	0	N	00	N
123	20240408	150924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12340	-400	5	-3.14	435855720	35008	95.61	12740	12940	12280	16560	8920	12740	12450.17	0.24	0	-8382	13100	12920	12820	12640	12540	12870	12590	55	3820	500	9420	10	1	10966000	1353	20.26	2.28	12	0.32	609.00	5404.00	25650	20230419	-51.89	12280	20240408	0.49	16160	-23.64	20240109	12280	0.49	20240408	25650	-51.89	20230419	12280	0.49	20240408	2.23	N	273640	500	54 억		26250	N	N	0	N	00	N
124	20240408	140923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12390	-350	5	-2.75	368567250	29542	80.68	12740	12940	12280	16560	8920	12740	12476.04	0.24	0	-7821	13100	12920	12820	12640	12540	12870	12590	55	3820	500	9420	10	1	10966000	1359	20.34	2.29	12	0.27	609.00	5404.00	25650	20230419	-51.70	12280	20240408	0.90	16160	-23.33	20240109	12280	0.90	20240408	25650	-51.70	20230419	12280	0.90	20240408	2.23	N	273640	500	54 억		26250	N	N	0	N	00	N
125	20240408	130917	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12420	-320	5	-2.51	349709940	28024	76.53	12740	12940	12280	16560	8920	12740	12478.94	0.24	0	-7165	13100	12920	12820	12640	12540	12870	12590	55	3820	500	9420	10	1	10966000	1362	20.39	2.30	12	0.26	609.00	5404.00	25650	20230419	-51.58	12280	20240408	1.14	16160	-23.14	20240109	12280	1.14	20240408	25650	-51.58	20230419	12280	1.14	20240408	2.23	N	273640	500	54 억		26250	N	N	0	N	00	N
126	20240408	120924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12390	-350	5	-2.75	325680540	26084	71.24	12740	12940	12280	16560	8920	12740	12485.84	0.24	0	-6103	13100	12920	12820	12640	12540	12870	12590	55	3820	500	9420	10	1	10966000	1359	20.34	2.29	12	0.24	609.00	5404.00	25650	20230419	-51.70	12280	20240408	0.90	16160	-23.33	20240109	12280	0.90	20240408	25650	-51.70	20230419	12280	0.90	20240408	2.23	N	273640	500	54 억		26250	N	N	0	N	00	N
127	20240408	110925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12320	-420	5	-3.30	304530550	24375	66.57	12740	12940	12280	16560	8920	12740	12493.56	0.24	0	-5437	13100	12920	12820	12640	12540	12870	12590	55	3820	500	9420	10	1	10966000	1351	20.23	2.28	12	0.22	609.00	5404.00	25650	20230419	-51.97	12280	20240408	0.33	16160	-23.76	20240109	12280	0.33	20240408	25650	-51.97	20230419	12280	0.33	20240408	2.23	N	273640	500	54 억		26250	N	N	0	N	00	N
128	20240408	100914	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12490	-250	5	-1.96	221485200	17651	48.21	12740	12940	12440	16560	8920	12740	12548.03	0.24	0	-5032	13100	12920	12820	12640	12540	12870	12590	55	3820	500	9420	10	1	10966000	1370	20.51	2.31	12	0.16	609.00	5404.00	25650	20230419	-51.31	12440	20240408	0.40	16160	-22.71	20240109	12440	0.40	20240408	25650	-51.31	20230419	12440	0.40	20240408	2.23	N	273640	500	54 억		26250	N	N	0	N	00	N
129	20240408	090924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12650	-90	5	-0.71	41565750	3270	8.93	12740	12940	12610	16560	8920	12740	12711.24	0.24	0	-2674	13100	12920	12820	12640	12540	12870	12590	55	3820	500	9420	10	1	10966000	1387	20.77	2.34	12	0.03	609.00	5404.00	25650	20230419	-50.68	12610	20240408	0.32	16160	-21.72	20240109	12610	0.32	20240408	25650	-50.68	20230419	12610	0.32	20240408	2.23	N	273640	500	54 억		26250	N	N	0	N	00	N
130	20240405	160921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12740	-210	5	-1.62	466135030	36534	206.38	12900	13000	12720	16830	9070	12950	12758.94	0.27	0	-3783	13430	13190	13040	12800	12650	13115	12725	55	3880	500	9580	10	1	10966000	1397	20.92	2.36	12	0.33	609.00	5404.00	25650	20230419	-50.33	12710	20231031	0.24	16160	-21.16	20240109	12720	0.16	20240405	25650	-50.33	20230419	12710	0.24	20231031	2.24	N	273640	500	54 억		30041	N	N	0	N	00	N
131	20240405	150916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12730	-220	5	-1.70	450849830	35334	199.60	12900	13000	12720	16830	9070	12950	12759.66	0.27	0	-3551	13430	13190	13040	12800	12650	13115	12725	55	3880	500	9580	10	1	10966000	1396	20.90	2.36	12	0.32	609.00	5404.00	25650	20230419	-50.37	12710	20231031	0.16	16160	-21.23	20240109	12720	0.08	20240405	25650	-50.37	20230419	12710	0.16	20231031	2.24	N	273640	500	54 억		30041	N	N	0	N	00	N
132	20240405	140915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12740	-210	5	-1.62	406987360	31888	180.14	12900	13000	12720	16830	9070	12950	12763.03	0.27	0	-3541	13430	13190	13040	12800	12650	13115	12725	55	3880	500	9580	10	1	10966000	1397	20.92	2.36	12	0.29	609.00	5404.00	25650	20230419	-50.33	12710	20231031	0.24	16160	-21.16	20240109	12720	0.16	20240405	25650	-50.33	20230419	12710	0.24	20231031	2.24	N	273640	500	54 억		30041	N	N	0	N	00	N
133	20240405	130912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12760	-190	5	-1.47	340917360	26704	150.85	12900	13000	12720	16830	9070	12950	12766.53	0.27	0	-1348	13430	13190	13040	12800	12650	13115	12725	55	3880	500	9580	10	1	10966000	1399	20.95	2.36	12	0.24	609.00	5404.00	25650	20230419	-50.25	12710	20231031	0.39	16160	-21.04	20240109	12720	0.31	20240405	25650	-50.25	20230419	12710	0.39	20231031	2.24	N	273640	500	54 억		30041	N	N	0	N	00	N
134	20240405	120916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12750	-200	5	-1.54	307904700	24117	136.24	12900	13000	12720	16830	9070	12950	12767.12	0.27	0	-1147	13430	13190	13040	12800	12650	13115	12725	55	3880	500	9580	10	1	10966000	1398	20.94	2.36	12	0.22	609.00	5404.00	25650	20230419	-50.29	12710	20231031	0.31	16160	-21.10	20240109	12720	0.24	20240405	25650	-50.29	20230419	12710	0.31	20231031	2.24	N	273640	500	54 억		30041	N	N	0	N	00	N
135	20240405	110922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12760	-190	5	-1.47	272263960	21321	120.44	12900	13000	12720	16830	9070	12950	12769.76	0.27	0	-805	13430	13190	13040	12800	12650	13115	12725	55	3880	500	9580	10	1	10966000	1399	20.95	2.36	12	0.19	609.00	5404.00	25650	20230419	-50.25	12710	20231031	0.39	16160	-21.04	20240109	12720	0.31	20240405	25650	-50.25	20230419	12710	0.39	20231031	2.24	N	273640	500	54 억		30041	N	N	0	N	00	N
136	20240405	100801	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12770	-180	5	-1.39	234324920	18351	103.67	12900	13000	12720	16830	9070	12950	12769.05	0.27	0	126	13430	13190	13040	12800	12650	13115	12725	55	3880	500	9580	10	1	10966000	1400	20.97	2.36	12	0.17	609.00	5404.00	25650	20230419	-50.21	12710	20231031	0.47	16160	-20.98	20240109	12720	0.39	20240405	25650	-50.21	20230419	12710	0.47	20231031	2.24	N	273640	500	54 억		30041	N	N	0	N	00	N
137	20240405	090904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12850	-100	5	-0.77	11305890	877	4.95	12900	13000	12850	16830	9070	12950	12891.55	0.27	0	-371	13430	13190	13040	12800	12650	13115	12725	55	3880	500	9580	10	1	10966000	1409	21.10	2.38	12	0.01	609.00	5404.00	25650	20230419	-49.90	12710	20231031	1.10	16160	-20.48	20240109	12780	0.55	20240401	25650	-49.90	20230419	12710	1.10	20231031	2.24	N	273640	500	54 억		30041	N	N	0	N	00	N
138	20240404	160902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12950	-50	5	-0.38	230272190	17638	122.73	13000	13280	12890	16900	9100	13000	13055.53	0.28	0	-2117	13286	13142	12996	12852	12706	13215	12925	55	3900	500	9620	10	1	10966000	1420	21.26	2.40	12	0.16	609.00	5404.00	25650	20230419	-49.51	12710	20231031	1.89	16160	-19.86	20240109	12780	1.33	20240401	25650	-49.51	20230419	12710	1.89	20231031	2.23	N	273640	500	54 억		30896	N	N	0	N	00	N
139	20240404	150900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12960	-40	5	-0.31	226288550	17330	120.59	13000	13280	12890	16900	9100	13000	13057.69	0.28	0	-2033	13286	13142	12996	12852	12706	13215	12925	55	3900	500	9620	10	1	10966000	1421	21.28	2.40	12	0.16	609.00	5404.00	25650	20230419	-49.47	12710	20231031	1.97	16160	-19.80	20240109	12780	1.41	20240401	25650	-49.47	20230419	12710	1.97	20231031	2.23	N	273640	500	54 억		30896	N	N	0	N	00	N
140	20240404	140905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12900	-100	5	-0.77	206453990	15793	109.89	13000	13280	12890	16900	9100	13000	13072.59	0.28	0	-1989	13286	13142	12996	12852	12706	13215	12925	55	3900	500	9620	10	1	10966000	1415	21.18	2.39	12	0.14	609.00	5404.00	25650	20230419	-49.71	12710	20231031	1.49	16160	-20.17	20240109	12780	0.94	20240401	25650	-49.71	20230419	12710	1.49	20231031	2.23	N	273640	500	54 억		30896	N	N	0	N	00	N
141	20240404	130854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12910	-90	5	-0.69	185292530	14153	98.48	13000	13280	12910	16900	9100	13000	13092.23	0.28	0	-1933	13286	13142	12996	12852	12706	13215	12925	55	3900	500	9620	10	1	10966000	1416	21.20	2.39	12	0.13	609.00	5404.00	25650	20230419	-49.67	12710	20231031	1.57	16160	-20.11	20240109	12780	1.02	20240401	25650	-49.67	20230419	12710	1.57	20231031	2.23	N	273640	500	54 억		30896	N	N	0	N	00	N
142	20240404	120900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12970	-30	5	-0.23	167521190	12780	88.93	13000	13280	12970	16900	9100	13000	13108.24	0.28	0	-1624	13286	13142	12996	12852	12706	13215	12925	55	3900	500	9620	10	1	10966000	1422	21.30	2.40	12	0.12	609.00	5404.00	25650	20230419	-49.43	12710	20231031	2.05	16160	-19.74	20240109	12780	1.49	20240401	25650	-49.43	20230419	12710	2.05	20231031	2.23	N	273640	500	54 억		30896	N	N	0	N	00	N
143	20240404	110902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13010	10	2	0.08	145521290	11087	77.15	13000	13280	12990	16900	9100	13000	13125.62	0.28	0	-1124	13286	13142	12996	12852	12706	13215	12925	55	3900	500	9620	10	1	10966000	1427	21.36	2.41	12	0.10	609.00	5404.00	25650	20230419	-49.28	12710	20231031	2.36	16160	-19.49	20240109	12780	1.80	20240401	25650	-49.28	20230419	12710	2.36	20231031	2.23	N	273640	500	54 억		30896	N	N	0	N	00	N
144	20240404	100901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13020	20	2	0.15	96263650	7300	50.80	13000	13280	12990	16900	9100	13000	13187.31	0.28	0	-1286	13286	13142	12996	12852	12706	13215	12925	55	3900	500	9620	10	1	10966000	1428	21.38	2.41	12	0.07	609.00	5404.00	25650	20230419	-49.24	12710	20231031	2.44	16160	-19.43	20240109	12780	1.88	20240401	25650	-49.24	20230419	12710	2.44	20231031	2.23	N	273640	500	54 억		30896	N	N	0	N	00	N
145	20240404	090902	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13040	40	2	0.31	2121190	163	1.13	13000	13040	12990	16900	9100	13000	13015.31	0.28	0	42	13286	13142	12996	12852	12706	13215	12925	55	3900	500	9620	10	1	10966000	1430	21.41	2.41	12	0.00	609.00	5404.00	25650	20230419	-49.16	12710	20231031	2.60	16160	-19.31	20240109	12780	2.03	20240401	25650	-49.16	20230419	12710	2.60	20231031	2.23	N	273640	500	54 억		30896	N	N	0	N	00	N
146	20240403	160900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13000	30	2	0.23	185933140	14333	67.59	12900	13140	12850	16860	9080	12970	12972.38	0.31	0	-2895	13436	13202	13066	12832	12696	13135	12765	55	3890	500	9590	10	1	10966000	1426	21.35	2.41	12	0.13	609.00	5404.00	25650	20230419	-49.32	12710	20231031	2.28	16160	-19.55	20240109	12780	1.72	20240401	25650	-49.32	20230419	12710	2.28	20231031	2.24	N	273640	500	54 억		33772	N	N	0	N	00	N
147	20240403	150859	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12970	0	3	0.00	177616470	13692	64.56	12900	13140	12850	16860	9080	12970	12972.28	0.31	0	-2879	13436	13202	13066	12832	12696	13135	12765	55	3890	500	9590	10	1	10966000	1422	21.30	2.40	12	0.12	609.00	5404.00	25650	20230419	-49.43	12710	20231031	2.05	16160	-19.74	20240109	12780	1.49	20240401	25650	-49.43	20230419	12710	2.05	20231031	2.24	N	273640	500	54 억		33772	N	N	0	N	00	N
148	20240403	140850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12970	0	3	0.00	133255220	10272	48.44	12900	13140	12850	16860	9080	12970	12972.67	0.31	0	-2018	13436	13202	13066	12832	12696	13135	12765	55	3890	500	9590	10	1	10966000	1422	21.30	2.40	12	0.09	609.00	5404.00	25650	20230419	-49.43	12710	20231031	2.05	16160	-19.74	20240109	12780	1.49	20240401	25650	-49.43	20230419	12710	2.05	20231031	2.24	N	273640	500	54 억		33772	N	N	0	N	00	N
149	20240403	130855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12970	0	3	0.00	124161290	9571	45.13	12900	13140	12850	16860	9080	12970	12972.66	0.31	0	-2045	13436	13202	13066	12832	12696	13135	12765	55	3890	500	9590	10	1	10966000	1422	21.30	2.40	12	0.09	609.00	5404.00	25650	20230419	-49.43	12710	20231031	2.05	16160	-19.74	20240109	12780	1.49	20240401	25650	-49.43	20230419	12710	2.05	20231031	2.24	N	273640	500	54 억		33772	N	N	0	N	00	N
150	20240403	120848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13000	30	2	0.23	100118360	7720	36.40	12900	13140	12850	16860	9080	12970	12968.70	0.31	0	-2016	13436	13202	13066	12832	12696	13135	12765	55	3890	500	9590	10	1	10966000	1426	21.35	2.41	12	0.07	609.00	5404.00	25650	20230419	-49.32	12710	20231031	2.28	16160	-19.55	20240109	12780	1.72	20240401	25650	-49.32	20230419	12710	2.28	20231031	2.24	N	273640	500	54 억		33772	N	N	0	N	00	N
151	20240403	110855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12970	0	3	0.00	73686870	5688	26.82	12900	13010	12850	16860	9080	12970	12954.79	0.31	0	-967	13436	13202	13066	12832	12696	13135	12765	55	3890	500	9590	10	1	10966000	1422	21.30	2.40	12	0.05	609.00	5404.00	25650	20230419	-49.43	12710	20231031	2.05	16160	-19.74	20240109	12780	1.49	20240401	25650	-49.43	20230419	12710	2.05	20231031	2.24	N	273640	500	54 억		33772	N	N	0	N	00	N
152	20240403	100855	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12930	-40	5	-0.31	21170640	1641	7.74	12900	12960	12850	16860	9080	12970	12901.06	0.31	0	-505	13436	13202	13066	12832	12696	13135	12765	55	3890	500	9590	10	1	10966000	1418	21.23	2.39	12	0.01	609.00	5404.00	25650	20230419	-49.59	12710	20231031	1.73	16160	-19.99	20240109	12780	1.17	20240401	25650	-49.59	20230419	12710	1.73	20231031	2.24	N	273640	500	54 억		33772	N	N	0	N	00	N
153	20240403	090856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12960	-10	5	-0.08	2438580	189	0.89	12900	12960	12900	16860	9080	12970	12902.54	0.31	0	-123	13436	13202	13066	12832	12696	13135	12765	55	3890	500	9590	10	1	10966000	1421	21.28	2.40	12	0.00	609.00	5404.00	25650	20230419	-49.47	12710	20231031	1.97	16160	-19.80	20240109	12780	1.41	20240401	25650	-49.47	20230419	12710	1.97	20231031	2.24	N	273640	500	54 억		33772	N	N	0	N	00	N
154	20240402	160843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12970	-260	5	-1.97	275115230	21140	64.49	13300	13300	12930	17190	9270	13230	13013.97	0.38	0	-9629	13530	13380	13080	12930	12630	13455	13005	55	3960	500	9790	10	1	10966000	1422	21.30	2.40	12	0.19	609.00	5404.00	25650	20230419	-49.43	12710	20231031	2.05	16160	-19.74	20240109	12780	1.49	20240401	25650	-49.43	20230419	12710	2.05	20231031	2.23	N	273640	500	54 억		41710	N	N	0	N	00	N
155	20240402	150850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12960	-270	5	-2.04	272379860	20929	63.85	13300	13300	12930	17190	9270	13230	13014.47	0.38	0	-9622	13530	13380	13080	12930	12630	13455	13005	55	3960	500	9790	10	1	10966000	1421	21.28	2.40	12	0.19	609.00	5404.00	25650	20230419	-49.47	12710	20231031	1.97	16160	-19.80	20240109	12780	1.41	20240401	25650	-49.47	20230419	12710	1.97	20231031	2.23	N	273640	500	54 억		41710	N	N	0	N	00	N
156	20240402	140853	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12950	-280	5	-2.12	257686490	19794	60.38	13300	13300	12940	17190	9270	13230	13018.41	0.38	0	-9025	13530	13380	13080	12930	12630	13455	13005	55	3960	500	9790	10	1	10966000	1420	21.26	2.40	12	0.18	609.00	5404.00	25650	20230419	-49.51	12710	20231031	1.89	16160	-19.86	20240109	12780	1.33	20240401	25650	-49.51	20230419	12710	1.89	20231031	2.23	N	273640	500	54 억		41710	N	N	0	N	00	N
157	20240402	130840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12980	-250	5	-1.89	209815890	16099	49.11	13300	13300	12950	17190	9270	13230	13032.85	0.38	0	-7229	13530	13380	13080	12930	12630	13455	13005	55	3960	500	9790	10	1	10966000	1423	21.31	2.40	12	0.15	609.00	5404.00	25650	20230419	-49.40	12710	20231031	2.12	16160	-19.68	20240109	12780	1.56	20240401	25650	-49.40	20230419	12710	2.12	20231031	2.23	N	273640	500	54 억		41710	N	N	0	N	00	N
158	20240402	120837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12980	-250	5	-1.89	191063540	14653	44.70	13300	13300	12950	17190	9270	13230	13039.21	0.38	0	-6818	13530	13380	13080	12930	12630	13455	13005	55	3960	500	9790	10	1	10966000	1423	21.31	2.40	12	0.13	609.00	5404.00	25650	20230419	-49.40	12710	20231031	2.12	16160	-19.68	20240109	12780	1.56	20240401	25650	-49.40	20230419	12710	2.12	20231031	2.23	N	273640	500	54 억		41710	N	N	0	N	00	N
159	20240402	110840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13000	-230	5	-1.74	158052340	12111	36.95	13300	13300	12950	17190	9270	13230	13050.31	0.38	0	-6700	13530	13380	13080	12930	12630	13455	13005	55	3960	500	9790	10	1	10966000	1426	21.35	2.41	12	0.11	609.00	5404.00	25650	20230419	-49.32	12710	20231031	2.28	16160	-19.55	20240109	12780	1.72	20240401	25650	-49.32	20230419	12710	2.28	20231031	2.23	N	273640	500	54 억		41710	N	N	0	N	00	N
160	20240402	100843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13000	-230	5	-1.74	124321570	9512	29.02	13300	13300	12980	17190	9270	13230	13069.97	0.38	0	-5423	13530	13380	13080	12930	12630	13455	13005	55	3960	500	9790	10	1	10966000	1426	21.35	2.41	12	0.09	609.00	5404.00	25650	20230419	-49.32	12710	20231031	2.28	16160	-19.55	20240109	12780	1.72	20240401	25650	-49.32	20230419	12710	2.28	20231031	2.23	N	273640	500	54 억		41710	N	N	0	N	00	N
161	20240402	090841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13150	-80	5	-0.60	15707970	1192	3.64	13300	13300	13080	17190	9270	13230	13177.83	0.38	0	-272	13530	13380	13080	12930	12630	13455	13005	55	3960	500	9790	10	1	10966000	1442	21.59	2.43	12	0.01	609.00	5404.00	25650	20230419	-48.73	12710	20231031	3.46	16160	-18.63	20240109	12780	2.90	20240401	25650	-48.73	20230419	12710	3.46	20231031	2.23	N	273640	500	54 억		41710	N	N	0	N	00	N
162	20240401	160840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13230	410	2	3.20	427217720	32780	84.15	12810	13230	12780	16660	8980	12820	13032.88	0.27	0	12180	13260	13040	12920	12700	12580	12980	12640	55	3840	500	9480	10	1	10966000	1451	21.72	2.45	12	0.30	609.00	5404.00	25650	20230419	-48.42	12710	20231031	4.09	16160	-18.13	20240109	12780	3.52	20240401	25650	-48.42	20230419	12710	4.09	20231031	2.20	N	273640	500	54 억		29537	N	N	0	N	00	N
163	20240401	150841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13100	280	2	2.18	375602030	28868	74.11	12810	13190	12780	16660	8980	12820	13011.02	0.27	0	9929	13260	13040	12920	12700	12580	12980	12640	55	3840	500	9480	10	1	10966000	1437	21.51	2.42	12	0.26	609.00	5404.00	25650	20230419	-48.93	12710	20231031	3.07	16160	-18.94	20240109	12780	2.50	20240401	25650	-48.93	20230419	12710	3.07	20231031	2.20	N	273640	500	54 억		29537	N	N	0	N	00	N
164	20240401	140837	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13140	320	2	2.50	300313830	23122	59.36	12810	13190	12780	16660	8980	12820	12988.23	0.27	0	8309	13260	13040	12920	12700	12580	12980	12640	55	3840	500	9480	10	1	10966000	1441	21.58	2.43	12	0.21	609.00	5404.00	25650	20230419	-48.77	12710	20231031	3.38	16160	-18.69	20240109	12780	2.82	20240401	25650	-48.77	20230419	12710	3.38	20231031	2.20	N	273640	500	54 억		29537	N	N	0	N	00	N
165	20240401	130833	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13100	280	2	2.18	285382050	21984	56.44	12810	13190	12780	16660	8980	12820	12981.35	0.27	0	8058	13260	13040	12920	12700	12580	12980	12640	55	3840	500	9480	10	1	10966000	1437	21.51	2.42	12	0.20	609.00	5404.00	25650	20230419	-48.93	12710	20231031	3.07	16160	-18.94	20240109	12780	2.50	20240401	25650	-48.93	20230419	12710	3.07	20231031	2.20	N	273640	500	54 억		29537	N	N	0	N	00	N
166	20240401	120840	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13050	230	2	1.79	235753570	18201	46.72	12810	13190	12780	16660	8980	12820	12952.78	0.27	0	5668	13260	13040	12920	12700	12580	12980	12640	55	3840	500	9480	10	1	10966000	1431	21.43	2.41	12	0.17	609.00	5404.00	25650	20230419	-49.12	12710	20231031	2.68	16160	-19.25	20240109	12780	2.11	20240401	25650	-49.12	20230419	12710	2.68	20231031	2.20	N	273640	500	54 억		29537	N	N	0	N	00	N
167	20240401	110839	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13060	240	2	1.87	216354840	16716	42.91	12810	13190	12780	16660	8980	12820	12942.98	0.27	0	5328	13260	13040	12920	12700	12580	12980	12640	55	3840	500	9480	10	1	10966000	1432	21.44	2.42	12	0.15	609.00	5404.00	25650	20230419	-49.08	12710	20231031	2.75	16160	-19.18	20240109	12780	2.19	20240401	25650	-49.08	20230419	12710	2.75	20231031	2.20	N	273640	500	54 억		29537	N	N	0	N	00	N
168	20240401	100836	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13010	190	2	1.48	137856690	10714	27.50	12810	13190	12780	16660	8980	12820	12866.97	0.27	0	4416	13260	13040	12920	12700	12580	12980	12640	55	3840	500	9480	10	1	10966000	1427	21.36	2.41	12	0.10	609.00	5404.00	25650	20230419	-49.28	12710	20231031	2.36	16160	-19.49	20240109	12780	1.80	20240401	25650	-49.28	20230419	12710	2.36	20231031	2.20	N	273640	500	54 억		29537	N	N	0	N	00	N
169	20240401	090835	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12880	60	2	0.47	6290480	491	1.26	12810	12920	12780	16660	8980	12820	12811.57	0.27	0	266	13260	13040	12920	12700	12580	12980	12640	55	3840	500	9480	10	1	10966000	1412	21.15	2.38	12	0.00	609.00	5404.00	25650	20230419	-49.79	12710	20231031	1.34	16160	-20.30	20240109	12780	0.78	20240401	25650	-49.79	20230419	12710	1.34	20231031	2.20	N	273640	500	54 억		29537	N	N	0	N	00	N