KissMeData/333620/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	161217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	10	2	0.12	227950440	27389	338.39	8690	8690	8070	10530	5670	8100	8322.70	0.20	0	-3016	8213	8156	8053	7996	7893	8185	8025	11	2430	100	5500	10	1	10556344	856	38.08	1.41	12	0.26	213.00	5755.00	16400	20230615	-50.55	7620	20240418	6.43	10720	-24.35	20240115	7620	6.43	20240418	16400	-50.55	20230615	7620	6.43	20240418	1.83	N	333620	100	10 억		21241	N	N	0	N	00	N
3	20240430	151228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-10	5	-0.12	223927920	26893	332.26	8690	8690	8070	10530	5670	8100	8326.62	0.20	0	-2941	8213	8156	8053	7996	7893	8185	8025	11	2430	100	5500	10	1	10556344	854	37.98	1.41	12	0.25	213.00	5755.00	16400	20230615	-50.67	7620	20240418	6.17	10720	-24.53	20240115	7620	6.17	20240418	16400	-50.67	20230615	7620	6.17	20240418	1.83	N	333620	100	10 억		21241	N	N	0	N	00	N
4	20240430	141236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	20	2	0.25	214889970	25777	318.47	8690	8690	8090	10530	5670	8100	8336.50	0.20	0	-2222	8213	8156	8053	7996	7893	8185	8025	11	2430	100	5500	10	1	10556344	857	38.12	1.41	12	0.24	213.00	5755.00	16400	20230615	-50.49	7620	20240418	6.56	10720	-24.25	20240115	7620	6.56	20240418	16400	-50.49	20230615	7620	6.56	20240418	1.83	N	333620	100	10 억		21241	N	N	0	N	00	N
5	20240430	131230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	20	2	0.25	205369100	24602	303.95	8690	8690	8090	10530	5670	8100	8347.66	0.20	0	-2185	8213	8156	8053	7996	7893	8185	8025	11	2430	100	5500	10	1	10556344	857	38.12	1.41	12	0.23	213.00	5755.00	16400	20230615	-50.49	7620	20240418	6.56	10720	-24.25	20240115	7620	6.56	20240418	16400	-50.49	20230615	7620	6.56	20240418	1.83	N	333620	100	10 억		21241	N	N	0	N	00	N
6	20240430	121228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	40	2	0.49	181102190	21612	267.01	8690	8690	8090	10530	5670	8100	8379.71	0.20	0	-1927	8213	8156	8053	7996	7893	8185	8025	11	2430	100	5500	10	1	10556344	859	38.22	1.41	12	0.20	213.00	5755.00	16400	20230615	-50.37	7620	20240418	6.82	10720	-24.07	20240115	7620	6.82	20240418	16400	-50.37	20230615	7620	6.82	20240418	1.83	N	333620	100	10 억		21241	N	N	0	N	00	N
7	20240430	111222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	10	2	0.12	167192620	19900	245.86	8690	8690	8090	10530	5670	8100	8401.64	0.20	0	-1499	8213	8156	8053	7996	7893	8185	8025	11	2430	100	5500	10	1	10556344	856	38.08	1.41	12	0.19	213.00	5755.00	16400	20230615	-50.55	7620	20240418	6.43	10720	-24.35	20240115	7620	6.43	20240418	16400	-50.55	20230615	7620	6.43	20240418	1.83	N	333620	100	10 억		21241	N	N	0	N	00	N
8	20240430	101224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	0	3	0.00	160949210	19131	236.36	8690	8690	8090	10530	5670	8100	8413.01	0.20	0	-1274	8213	8156	8053	7996	7893	8185	8025	11	2430	100	5500	10	1	10556344	855	38.03	1.41	12	0.18	213.00	5755.00	16400	20230615	-50.61	7620	20240418	6.30	10720	-24.44	20240115	7620	6.30	20240418	16400	-50.61	20230615	7620	6.30	20240418	1.83	N	333620	100	10 억		21241	N	N	0	N	00	N
9	20240430	091233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	180	2	2.22	114478680	13483	166.58	8690	8690	8120	10530	5670	8100	8490.59	0.20	0	-1097	8213	8156	8053	7996	7893	8185	8025	11	2430	100	5500	10	1	10556344	874	38.87	1.44	12	0.13	213.00	5755.00	16400	20230615	-49.51	7620	20240418	8.66	10720	-22.76	20240115	7620	8.66	20240418	16400	-49.51	20230615	7620	8.66	20240418	1.83	N	333620	100	10 억		21241	N	N	0	N	00	N
10	20240429	161212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	190	2	2.40	65120660	8094	50.97	7950	8110	7950	10280	5540	7910	8045.55	0.16	0	4075	8216	8062	7956	7802	7696	8010	7750	11	2370	100	5370	10	1	10556344	855	38.03	1.41	12	0.08	213.00	5755.00	16400	20230615	-50.61	7620	20240418	6.30	10720	-24.44	20240115	7620	6.30	20240418	16400	-50.61	20230615	7620	6.30	20240418	1.82	N	333620	100	10 억		17170	N	N	0	N	00	N
11	20240429	151223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	170	2	2.15	53675490	6682	42.08	7950	8100	7950	10280	5540	7910	8032.85	0.16	0	4014	8216	8062	7956	7802	7696	8010	7750	11	2370	100	5370	10	1	10556344	853	37.93	1.40	12	0.06	213.00	5755.00	16400	20230615	-50.73	7620	20240418	6.04	10720	-24.63	20240115	7620	6.04	20240418	16400	-50.73	20230615	7620	6.04	20240418	1.82	N	333620	100	10 억		17170	N	N	0	N	00	N
12	20240429	141138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	180	2	2.28	50190320	6251	39.36	7950	8100	7950	10280	5540	7910	8029.17	0.16	0	3724	8216	8062	7956	7802	7696	8010	7750	11	2370	100	5370	10	1	10556344	854	37.98	1.41	12	0.06	213.00	5755.00	16400	20230615	-50.67	7620	20240418	6.17	10720	-24.53	20240115	7620	6.17	20240418	16400	-50.67	20230615	7620	6.17	20240418	1.82	N	333620	100	10 억		17170	N	N	0	N	00	N
13	20240429	131222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	130	2	1.64	21984490	2747	17.30	7950	8070	7950	10280	5540	7910	8003.09	0.16	0	1261	8216	8062	7956	7802	7696	8010	7750	11	2370	100	5370	10	1	10556344	849	37.75	1.40	12	0.03	213.00	5755.00	16400	20230615	-50.98	7620	20240418	5.51	10720	-25.00	20240115	7620	5.51	20240418	16400	-50.98	20230615	7620	5.51	20240418	1.82	N	333620	100	10 억		17170	N	N	0	N	00	N
14	20240429	121221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	130	2	1.64	20352730	2544	16.02	7950	8070	7950	10280	5540	7910	8000.29	0.16	0	1220	8216	8062	7956	7802	7696	8010	7750	11	2370	100	5370	10	1	10556344	849	37.75	1.40	12	0.02	213.00	5755.00	16400	20230615	-50.98	7620	20240418	5.51	10720	-25.00	20240115	7620	5.51	20240418	16400	-50.98	20230615	7620	5.51	20240418	1.82	N	333620	100	10 억		17170	N	N	0	N	00	N
15	20240429	111156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	150	2	1.90	17665650	2210	13.92	7950	8070	7950	10280	5540	7910	7993.51	0.16	0	1221	8216	8062	7956	7802	7696	8010	7750	11	2370	100	5370	10	1	10556344	851	37.84	1.40	12	0.02	213.00	5755.00	16400	20230615	-50.85	7620	20240418	5.77	10720	-24.81	20240115	7620	5.77	20240418	16400	-50.85	20230615	7620	5.77	20240418	1.82	N	333620	100	10 억		17170	N	N	0	N	00	N
16	20240429	101221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	100	2	1.26	10363700	1298	8.17	7950	8030	7950	10280	5540	7910	7984.36	0.16	0	879	8216	8062	7956	7802	7696	8010	7750	11	2370	100	5370	10	1	10556344	846	37.61	1.39	12	0.01	213.00	5755.00	16400	20230615	-51.16	7620	20240418	5.12	10720	-25.28	20240115	7620	5.12	20240418	16400	-51.16	20230615	7620	5.12	20240418	1.82	N	333620	100	10 억		17170	N	N	0	N	00	N
17	20240429	091221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	80	2	1.01	295150	37	0.23	7950	7990	7950	10280	5540	7910	7977.03	0.16	0	12	8216	8062	7956	7802	7696	8010	7750	11	2370	100	5370	10	1	10556344	843	37.51	1.39	12	0.00	213.00	5755.00	16400	20230615	-51.28	7620	20240418	4.86	10720	-25.47	20240115	7620	4.86	20240418	16400	-51.28	20230615	7620	4.86	20240418	1.82	N	333620	100	10 억		17170	N	N	0	N	00	N
18	20240426	161216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	-130	5	-1.62	126191200	15877	158.42	8030	8110	7850	10450	5630	8040	7948.27	0.18	0	-2118	8226	8132	8066	7972	7906	8100	7940	11	2410	100	5460	10	1	10556344	835	37.14	1.37	12	0.15	213.00	5755.00	16410	20230420	-51.80	7620	20240418	3.81	10720	-26.21	20240115	7620	3.81	20240418	16400	-51.77	20230615	7620	3.81	20240418	1.83	N	333620	100	10 억		19256	N	N	0	N	00	N
19	20240426	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-140	5	-1.74	118192130	14869	148.36	8030	8110	7850	10450	5630	8040	7948.90	0.18	0	-2118	8226	8132	8066	7972	7906	8100	7940	11	2410	100	5460	10	1	10556344	834	37.09	1.37	12	0.14	213.00	5755.00	16410	20230420	-51.86	7620	20240418	3.67	10720	-26.31	20240115	7620	3.67	20240418	16400	-51.83	20230615	7620	3.67	20240418	1.83	N	333620	100	10 억		19256	N	N	0	N	00	N
20	20240426	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-60	5	-0.75	99800860	12544	125.16	8030	8110	7850	10450	5630	8040	7956.06	0.18	0	-2093	8226	8132	8066	7972	7906	8100	7940	11	2410	100	5460	10	1	10556344	842	37.46	1.39	12	0.12	213.00	5755.00	16410	20230420	-51.37	7620	20240418	4.72	10720	-25.56	20240115	7620	4.72	20240418	16400	-51.34	20230615	7620	4.72	20240418	1.83	N	333620	100	10 억		19256	N	N	0	N	00	N
21	20240426	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-140	5	-1.74	93734730	11777	117.51	8030	8110	7850	10450	5630	8040	7959.13	0.18	0	-2277	8226	8132	8066	7972	7906	8100	7940	11	2410	100	5460	10	1	10556344	834	37.09	1.37	12	0.11	213.00	5755.00	16410	20230420	-51.86	7620	20240418	3.67	10720	-26.31	20240115	7620	3.67	20240418	16400	-51.83	20230615	7620	3.67	20240418	1.83	N	333620	100	10 억		19256	N	N	0	N	00	N
22	20240426	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-100	5	-1.24	82893230	10403	103.80	8030	8110	7850	10450	5630	8040	7968.20	0.18	0	-2898	8226	8132	8066	7972	7906	8100	7940	11	2410	100	5460	10	1	10556344	838	37.28	1.38	12	0.10	213.00	5755.00	16410	20230420	-51.61	7620	20240418	4.20	10720	-25.93	20240115	7620	4.20	20240418	16400	-51.59	20230615	7620	4.20	20240418	1.83	N	333620	100	10 억		19256	N	N	0	N	00	N
23	20240426	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-70	5	-0.87	37706060	4701	46.91	8030	8110	7950	10450	5630	8040	8020.86	0.18	0	-2542	8226	8132	8066	7972	7906	8100	7940	11	2410	100	5460	10	1	10556344	841	37.42	1.38	12	0.04	213.00	5755.00	16410	20230420	-51.43	7620	20240418	4.59	10720	-25.65	20240115	7620	4.59	20240418	16400	-51.40	20230615	7620	4.59	20240418	1.83	N	333620	100	10 억		19256	N	N	0	N	00	N
24	20240426	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-60	5	-0.75	29541560	3677	36.69	8030	8110	7980	10450	5630	8040	8034.15	0.18	0	-2337	8226	8132	8066	7972	7906	8100	7940	11	2410	100	5460	10	1	10556344	842	37.46	1.39	12	0.03	213.00	5755.00	16410	20230420	-51.37	7620	20240418	4.72	10720	-25.56	20240115	7620	4.72	20240418	16400	-51.34	20230615	7620	4.72	20240418	1.83	N	333620	100	10 억		19256	N	N	0	N	00	N
25	20240426	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-10	5	-0.12	5179080	645	6.44	8030	8060	7990	10450	5630	8040	8029.58	0.18	0	33	8226	8132	8066	7972	7906	8100	7940	11	2410	100	5460	10	1	10556344	848	37.70	1.40	12	0.01	213.00	5755.00	16410	20230420	-51.07	7620	20240418	5.38	10720	-25.09	20240115	7620	5.38	20240418	16400	-51.04	20230615	7620	5.38	20240418	1.83	N	333620	100	10 억		19256	N	N	0	N	00	N
26	20240425	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-70	5	-0.86	80906760	10020	49.31	8160	8160	8000	10540	5680	8110	8074.53	0.19	0	-512	8283	8196	8073	7986	7863	8240	8030	11	2430	100	5510	10	1	10556344	849	37.75	1.40	12	0.09	213.00	5755.00	16480	20230419	-51.21	7620	20240418	5.51	10720	-25.00	20240115	7620	5.51	20240418	16400	-50.98	20230615	7620	5.51	20240418	1.80	N	333620	100	10 억		19604	N	N	0	N	00	N
27	20240425	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-10	5	-0.12	77981700	9656	47.52	8160	8160	8000	10540	5680	8110	8075.98	0.19	0	-518	8283	8196	8073	7986	7863	8240	8030	11	2430	100	5510	10	1	10556344	855	38.03	1.41	12	0.09	213.00	5755.00	16480	20230419	-50.85	7620	20240418	6.30	10720	-24.44	20240115	7620	6.30	20240418	16400	-50.61	20230615	7620	6.30	20240418	1.80	N	333620	100	10 억		19604	N	N	0	N	00	N
28	20240425	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	10	2	0.12	44483830	5495	27.04	8160	8160	8060	10540	5680	8110	8095.33	0.19	0	812	8283	8196	8073	7986	7863	8240	8030	11	2430	100	5510	10	1	10556344	857	38.12	1.41	12	0.05	213.00	5755.00	16480	20230419	-50.73	7620	20240418	6.56	10720	-24.25	20240115	7620	6.56	20240418	16400	-50.49	20230615	7620	6.56	20240418	1.80	N	333620	100	10 억		19604	N	N	0	N	00	N
29	20240425	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	30	2	0.37	35717200	4412	21.71	8160	8160	8060	10540	5680	8110	8095.47	0.19	0	1725	8283	8196	8073	7986	7863	8240	8030	11	2430	100	5510	10	1	10556344	859	38.22	1.41	12	0.04	213.00	5755.00	16480	20230419	-50.61	7620	20240418	6.82	10720	-24.07	20240115	7620	6.82	20240418	16400	-50.37	20230615	7620	6.82	20240418	1.80	N	333620	100	10 억		19604	N	N	0	N	00	N
30	20240425	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	20	2	0.25	34197560	4225	20.79	8160	8160	8060	10540	5680	8110	8094.10	0.19	0	1799	8283	8196	8073	7986	7863	8240	8030	11	2430	100	5510	10	1	10556344	858	38.17	1.41	12	0.04	213.00	5755.00	16480	20230419	-50.67	7620	20240418	6.69	10720	-24.16	20240115	7620	6.69	20240418	16400	-50.43	20230615	7620	6.69	20240418	1.80	N	333620	100	10 억		19604	N	N	0	N	00	N
31	20240425	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	30	2	0.37	32657410	4036	19.86	8160	8160	8060	10540	5680	8110	8091.53	0.19	0	1799	8283	8196	8073	7986	7863	8240	8030	11	2430	100	5510	10	1	10556344	859	38.22	1.41	12	0.04	213.00	5755.00	16480	20230419	-50.61	7620	20240418	6.82	10720	-24.07	20240115	7620	6.82	20240418	16400	-50.37	20230615	7620	6.82	20240418	1.80	N	333620	100	10 억		19604	N	N	0	N	00	N
32	20240425	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	40	2	0.49	30693870	3794	18.67	8160	8160	8060	10540	5680	8110	8090.11	0.19	0	1885	8283	8196	8073	7986	7863	8240	8030	11	2430	100	5510	10	1	10556344	860	38.26	1.42	12	0.04	213.00	5755.00	16480	20230419	-50.55	7620	20240418	6.96	10720	-23.97	20240115	7620	6.96	20240418	16400	-50.30	20230615	7620	6.96	20240418	1.80	N	333620	100	10 억		19604	N	N	0	N	00	N
33	20240425	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-50	5	-0.62	3738710	460	2.26	8160	8160	8060	10540	5680	8110	8127.63	0.19	0	-45	8283	8196	8073	7986	7863	8240	8030	11	2430	100	5510	10	1	10556344	851	37.84	1.40	12	0.00	213.00	5755.00	16480	20230419	-51.09	7620	20240418	5.77	10720	-24.81	20240115	7620	5.77	20240418	16400	-50.85	20230615	7620	5.77	20240418	1.80	N	333620	100	10 억		19604	N	N	0	N	00	N
34	20240424	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	160	2	2.01	164518100	20320	220.61	7950	8160	7950	10330	5570	7950	8096.35	0.10	0	9457	8110	8030	7980	7900	7850	8070	7940	11	2380	100	5400	10	1	10556344	856	38.08	1.41	12	0.19	213.00	5755.00	16480	20230419	-50.79	7620	20240418	6.43	10720	-24.35	20240115	7620	6.43	20240418	16400	-50.55	20230615	7620	6.43	20240418	1.83	N	333620	100	10 억		10147	N	N	0	N	00	N
35	20240424	151206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	180	2	2.26	160484430	19823	215.21	7950	8160	7950	10330	5570	7950	8095.87	0.10	0	9348	8110	8030	7980	7900	7850	8070	7940	11	2380	100	5400	10	1	10556344	858	38.17	1.41	12	0.19	213.00	5755.00	16480	20230419	-50.67	7620	20240418	6.69	10720	-24.16	20240115	7620	6.69	20240418	16400	-50.43	20230615	7620	6.69	20240418	1.83	N	333620	100	10 억		10147	N	N	0	N	00	N
36	20240424	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	200	2	2.52	139306450	17214	186.89	7950	8160	7950	10330	5570	7950	8092.63	0.10	0	8675	8110	8030	7980	7900	7850	8070	7940	11	2380	100	5400	10	1	10556344	860	38.26	1.42	12	0.16	213.00	5755.00	16480	20230419	-50.55	7620	20240418	6.96	10720	-23.97	20240115	7620	6.96	20240418	16400	-50.30	20230615	7620	6.96	20240418	1.83	N	333620	100	10 억		10147	N	N	0	N	00	N
37	20240424	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	200	2	2.52	133823760	16541	179.58	7950	8160	7950	10330	5570	7950	8090.43	0.10	0	8473	8110	8030	7980	7900	7850	8070	7940	11	2380	100	5400	10	1	10556344	860	38.26	1.42	12	0.16	213.00	5755.00	16480	20230419	-50.55	7620	20240418	6.96	10720	-23.97	20240115	7620	6.96	20240418	16400	-50.30	20230615	7620	6.96	20240418	1.83	N	333620	100	10 억		10147	N	N	0	N	00	N
38	20240424	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	200	2	2.52	80890730	10026	108.85	7950	8160	7950	10330	5570	7950	8068.10	0.10	0	6932	8110	8030	7980	7900	7850	8070	7940	11	2380	100	5400	10	1	10556344	860	38.26	1.42	12	0.09	213.00	5755.00	16480	20230419	-50.55	7620	20240418	6.96	10720	-23.97	20240115	7620	6.96	20240418	16400	-50.30	20230615	7620	6.96	20240418	1.83	N	333620	100	10 억		10147	N	N	0	N	00	N
39	20240424	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	120	2	1.51	54547340	6785	73.66	7950	8100	7950	10330	5570	7950	8039.40	0.10	0	5598	8110	8030	7980	7900	7850	8070	7940	11	2380	100	5400	10	1	10556344	852	37.89	1.40	12	0.06	213.00	5755.00	16480	20230419	-51.03	7620	20240418	5.91	10720	-24.72	20240115	7620	5.91	20240418	16400	-50.79	20230615	7620	5.91	20240418	1.83	N	333620	100	10 억		10147	N	N	0	N	00	N
40	20240424	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	90	2	1.13	41304220	5141	55.81	7950	8100	7950	10330	5570	7950	8034.28	0.10	0	4068	8110	8030	7980	7900	7850	8070	7940	11	2380	100	5400	10	1	10556344	849	37.75	1.40	12	0.05	213.00	5755.00	16480	20230419	-51.21	7620	20240418	5.51	10720	-25.00	20240115	7620	5.51	20240418	16400	-50.98	20230615	7620	5.51	20240418	1.83	N	333620	100	10 억		10147	N	N	0	N	00	N
41	20240424	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	120	2	1.51	3110740	388	4.21	7950	8070	7950	10330	5570	7950	8017.37	0.10	0	2	8110	8030	7980	7900	7850	8070	7940	11	2380	100	5400	10	1	10556344	852	37.89	1.40	12	0.00	213.00	5755.00	16480	20230419	-51.03	7620	20240418	5.91	10720	-24.72	20240115	7620	5.91	20240418	16400	-50.79	20230615	7620	5.91	20240418	1.83	N	333620	100	10 억		10147	N	N	0	N	00	N
42	20240423	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	20	2	0.25	72842250	9129	73.81	7930	8060	7930	10300	5560	7930	7979.21	0.10	0	-316	8316	8122	8026	7832	7736	8075	7785	11	2370	100	5390	10	1	10556344	839	37.32	1.38	12	0.09	213.00	5755.00	16480	20230419	-51.76	7620	20240418	4.33	10720	-25.84	20240115	7620	4.33	20240418	16400	-51.52	20230615	7620	4.33	20240418	1.83	N	333620	100	10 억		10463	N	N	0	N	00	N
43	20240423	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	60	2	0.76	66284640	8308	67.17	7930	8060	7930	10300	5560	7930	7978.41	0.10	0	-311	8316	8122	8026	7832	7736	8075	7785	11	2370	100	5390	10	1	10556344	843	37.51	1.39	12	0.08	213.00	5755.00	16480	20230419	-51.52	7620	20240418	4.86	10720	-25.47	20240115	7620	4.86	20240418	16400	-51.28	20230615	7620	4.86	20240418	1.83	N	333620	100	10 억		10463	N	N	0	N	00	N
44	20240423	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	70	2	0.88	60347060	7563	61.15	7930	8060	7930	10300	5560	7930	7979.25	0.10	0	-198	8316	8122	8026	7832	7736	8075	7785	11	2370	100	5390	10	1	10556344	845	37.56	1.39	12	0.07	213.00	5755.00	16480	20230419	-51.46	7620	20240418	4.99	10720	-25.37	20240115	7620	4.99	20240418	16400	-51.22	20230615	7620	4.99	20240418	1.83	N	333620	100	10 억		10463	N	N	0	N	00	N
45	20240423	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	70	2	0.88	49829610	6244	50.49	7930	8060	7930	10300	5560	7930	7980.40	0.10	0	-107	8316	8122	8026	7832	7736	8075	7785	11	2370	100	5390	10	1	10556344	845	37.56	1.39	12	0.06	213.00	5755.00	16480	20230419	-51.46	7620	20240418	4.99	10720	-25.37	20240115	7620	4.99	20240418	16400	-51.22	20230615	7620	4.99	20240418	1.83	N	333620	100	10 억		10463	N	N	0	N	00	N
46	20240423	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	30	2	0.38	38706270	4852	39.23	7930	8060	7930	10300	5560	7930	7977.38	0.10	0	-31	8316	8122	8026	7832	7736	8075	7785	11	2370	100	5390	10	1	10556344	840	37.37	1.38	12	0.05	213.00	5755.00	16480	20230419	-51.70	7620	20240418	4.46	10720	-25.75	20240115	7620	4.46	20240418	16400	-51.46	20230615	7620	4.46	20240418	1.83	N	333620	100	10 억		10463	N	N	0	N	00	N
47	20240423	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	40	2	0.50	22158160	2775	22.44	7930	8060	7930	10300	5560	7930	7984.92	0.10	0	273	8316	8122	8026	7832	7736	8075	7785	11	2370	100	5390	10	1	10556344	841	37.42	1.38	12	0.03	213.00	5755.00	16480	20230419	-51.64	7620	20240418	4.59	10720	-25.65	20240115	7620	4.59	20240418	16400	-51.40	20230615	7620	4.59	20240418	1.83	N	333620	100	10 억		10463	N	N	0	N	00	N
48	20240423	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	120	2	1.51	14317450	1795	14.51	7930	8050	7930	10300	5560	7930	7976.30	0.10	0	249	8316	8122	8026	7832	7736	8075	7785	11	2370	100	5390	10	1	10556344	850	37.79	1.40	12	0.02	213.00	5755.00	16480	20230419	-51.15	7620	20240418	5.64	10720	-24.91	20240115	7620	5.64	20240418	16400	-50.91	20230615	7620	5.64	20240418	1.83	N	333620	100	10 억		10463	N	N	0	N	00	N
49	20240423	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	80	2	1.01	2745410	345	2.79	7930	8010	7930	10300	5560	7930	7957.71	0.10	0	93	8316	8122	8026	7832	7736	8075	7785	11	2370	100	5390	10	1	10556344	846	37.61	1.39	12	0.00	213.00	5755.00	16480	20230419	-51.40	7620	20240418	5.12	10720	-25.28	20240115	7620	5.12	20240418	16400	-51.16	20230615	7620	5.12	20240418	1.83	N	333620	100	10 억		10463	N	N	0	N	00	N
50	20240422	161152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	-50	5	-0.63	98873860	12368	66.82	7980	8220	7930	10370	5590	7980	7994.33	0.10	0	-632	8206	8092	7976	7862	7746	8150	7920	11	2390	100	5420	10	1	10556344	837	37.23	1.38	12	0.12	213.00	5755.00	16480	20230419	-51.88	7620	20240418	4.07	10720	-26.03	20240115	7620	4.07	20240418	16400	-51.65	20230615	7620	4.07	20240418	1.82	N	333620	100	10 억		10920	N	N	0	N	00	N
51	20240422	151150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	40	2	0.50	76853690	9592	51.82	7980	8220	7950	10370	5590	7980	8012.27	0.10	0	-839	8206	8092	7976	7862	7746	8150	7920	11	2390	100	5420	10	1	10556344	847	37.65	1.39	12	0.09	213.00	5755.00	16480	20230419	-51.33	7620	20240418	5.25	10720	-25.19	20240115	7620	5.25	20240418	16400	-51.10	20230615	7620	5.25	20240418	1.82	N	333620	100	10 억		10920	N	N	0	N	00	N
52	20240422	141152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	10	2	0.13	71469770	8919	48.19	7980	8220	7950	10370	5590	7980	8013.20	0.10	0	-435	8206	8092	7976	7862	7746	8150	7920	11	2390	100	5420	10	1	10556344	843	37.51	1.39	12	0.08	213.00	5755.00	16480	20230419	-51.52	7620	20240418	4.86	10720	-25.47	20240115	7620	4.86	20240418	16400	-51.28	20230615	7620	4.86	20240418	1.82	N	333620	100	10 억		10920	N	N	0	N	00	N
53	20240422	131148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	30	2	0.38	63540670	7929	42.84	7980	8220	7950	10370	5590	7980	8013.71	0.10	0	-386	8206	8092	7976	7862	7746	8150	7920	11	2390	100	5420	10	1	10556344	846	37.61	1.39	12	0.08	213.00	5755.00	16480	20230419	-51.40	7620	20240418	5.12	10720	-25.28	20240115	7620	5.12	20240418	16400	-51.16	20230615	7620	5.12	20240418	1.82	N	333620	100	10 억		10920	N	N	0	N	00	N
54	20240422	121148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	0	3	0.00	54728070	6823	36.86	7980	8220	7970	10370	5590	7980	8021.12	0.10	0	-415	8206	8092	7976	7862	7746	8150	7920	11	2390	100	5420	10	1	10556344	842	37.46	1.39	12	0.06	213.00	5755.00	16480	20230419	-51.58	7620	20240418	4.72	10720	-25.56	20240115	7620	4.72	20240418	16400	-51.34	20230615	7620	4.72	20240418	1.82	N	333620	100	10 억		10920	N	N	0	N	00	N
55	20240422	111150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	40	2	0.50	46998070	5856	31.64	7980	8220	7970	10370	5590	7980	8025.63	0.10	0	-375	8206	8092	7976	7862	7746	8150	7920	11	2390	100	5420	10	1	10556344	847	37.65	1.39	12	0.06	213.00	5755.00	16480	20230419	-51.33	7620	20240418	5.25	10720	-25.19	20240115	7620	5.25	20240418	16400	-51.10	20230615	7620	5.25	20240418	1.82	N	333620	100	10 억		10920	N	N	0	N	00	N
56	20240422	101150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	30	2	0.38	34757730	4324	23.36	7980	8220	7980	10370	5590	7980	8038.33	0.10	0	-784	8206	8092	7976	7862	7746	8150	7920	11	2390	100	5420	10	1	10556344	846	37.61	1.39	12	0.04	213.00	5755.00	16480	20230419	-51.40	7620	20240418	5.12	10720	-25.28	20240115	7620	5.12	20240418	16400	-51.16	20230615	7620	5.12	20240418	1.82	N	333620	100	10 억		10920	N	N	0	N	00	N
57	20240422	091151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	130	2	1.63	7719060	958	5.18	7980	8220	7980	10370	5590	7980	8057.47	0.10	0	-258	8206	8092	7976	7862	7746	8150	7920	11	2390	100	5420	10	1	10556344	856	38.08	1.41	12	0.01	213.00	5755.00	16480	20230419	-50.79	7620	20240418	6.43	10720	-24.35	20240115	7620	6.43	20240418	16400	-50.55	20230615	7620	6.43	20240418	1.82	N	333620	100	10 억		10920	N	N	0	N	00	N
58	20240419	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-60	5	-0.75	147706570	18509	12.75	7960	8090	7860	10450	5630	8040	7979.94	0.12	0	-1570	9200	8620	8120	7540	7040	8910	7830	11	2410	100	5460	10	1	10556344	842	37.46	1.39	12	0.18	213.00	5755.00	16480	20230419	-51.58	7620	20240418	4.72	10720	-25.56	20240115	7620	4.72	20240418	16480	-51.58	20230419	7620	4.72	20240418	1.82	N	333620	100	10 억		12433	N	N	0	N	00	N
59	20240419	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-50	5	-0.62	142990390	17918	12.34	7960	8090	7860	10450	5630	8040	7979.94	0.12	0	-1424	9200	8620	8120	7540	7040	8910	7830	11	2410	100	5460	10	1	10556344	843	37.51	1.39	12	0.17	213.00	5755.00	16480	20230419	-51.52	7620	20240418	4.86	10720	-25.47	20240115	7620	4.86	20240418	16480	-51.52	20230419	7620	4.86	20240418	1.82	N	333620	100	10 억		12433	N	N	0	N	00	N
60	20240419	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-50	5	-0.62	131618910	16493	11.36	7960	8090	7860	10450	5630	8040	7979.93	0.12	0	-667	9200	8620	8120	7540	7040	8910	7830	11	2410	100	5460	10	1	10556344	843	37.51	1.39	12	0.16	213.00	5755.00	16480	20230419	-51.52	7620	20240418	4.86	10720	-25.47	20240115	7620	4.86	20240418	16480	-51.52	20230419	7620	4.86	20240418	1.82	N	333620	100	10 억		12433	N	N	0	N	00	N
61	20240419	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	0	3	0.00	129519030	16229	11.18	7960	8090	7860	10450	5630	8040	7980.36	0.12	0	-645	9200	8620	8120	7540	7040	8910	7830	11	2410	100	5460	10	1	10556344	849	37.75	1.40	12	0.15	213.00	5755.00	16480	20230419	-51.21	7620	20240418	5.51	10720	-25.00	20240115	7620	5.51	20240418	16480	-51.21	20230419	7620	5.51	20240418	1.82	N	333620	100	10 억		12433	N	N	0	N	00	N
62	20240419	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	20	2	0.25	124497270	15597	10.74	7960	8090	7860	10450	5630	8040	7981.76	0.12	0	-530	9200	8620	8120	7540	7040	8910	7830	11	2410	100	5460	10	1	10556344	851	37.84	1.40	12	0.15	213.00	5755.00	16480	20230419	-51.09	7620	20240418	5.77	10720	-24.81	20240115	7620	5.77	20240418	16480	-51.09	20230419	7620	5.77	20240418	1.82	N	333620	100	10 억		12433	N	N	0	N	00	N
63	20240419	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-180	5	-2.24	117412280	14698	10.13	7960	8090	7860	10450	5630	8040	7987.97	0.12	0	-523	9200	8620	8120	7540	7040	8910	7830	11	2410	100	5460	10	1	10556344	830	36.90	1.37	12	0.14	213.00	5755.00	16480	20230419	-52.31	7620	20240418	3.15	10720	-26.68	20240115	7620	3.15	20240418	16480	-52.31	20230419	7620	3.15	20240418	1.82	N	333620	100	10 억		12433	N	N	0	N	00	N
64	20240419	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	20	2	0.25	49182400	6140	4.23	7960	8090	7900	10450	5630	8040	8009.68	0.12	0	-58	9200	8620	8120	7540	7040	8910	7830	11	2410	100	5460	10	1	10556344	851	37.84	1.40	12	0.06	213.00	5755.00	16480	20230419	-51.09	7620	20240418	5.77	10720	-24.81	20240115	7620	5.77	20240418	16480	-51.09	20230419	7620	5.77	20240418	1.82	N	333620	100	10 억		12433	N	N	0	N	00	N
65	20240419	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-120	5	-1.49	10773610	1357	0.93	7960	7970	7900	10450	5630	8040	7931.45	0.12	0	-64	9200	8620	8120	7540	7040	8910	7830	11	2410	100	5460	10	1	10556344	836	37.18	1.38	12	0.01	213.00	5755.00	16480	20230419	-51.94	7620	20240418	3.94	10720	-26.12	20240115	7620	3.94	20240418	16480	-51.94	20230419	7620	3.94	20240418	1.82	N	333620	100	10 억		12433	N	N	0	N	00	N
66	20240418	161052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8040	380	2	4.96	1189470550	143588	606.11	7620	8700	7620	9950	5370	7660	8283.92	0.10	0	3253	7913	7786	7723	7596	7533	7755	7565	11	2290	100	5200	10	1	10556344	849	37.75	1.40	12	1.36	213.00	5755.00	16480	20230419	-51.21	7620	20240418	5.51	10720	-25.00	20240115	7620	5.51	20240418	16480	-51.21	20230419	7620	5.51	20240418	1.83	N	333620	100	10 억		10786	N	N	0	N	00	N
67	20240418	151051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8050	390	2	5.09	1178907600	142274	600.57	7620	8700	7620	9950	5370	7660	8286.18	0.10	0	3093	7913	7786	7723	7596	7533	7755	7565	11	2290	100	5200	10	1	10556344	850	37.79	1.40	12	1.35	213.00	5755.00	16480	20230419	-51.15	7620	20240418	5.64	10720	-24.91	20240115	7620	5.64	20240418	16480	-51.15	20230419	7620	5.64	20240418	1.83	N	333620	100	10 억		10786	N	N	0	N	00	N
68	20240418	141058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8080	420	2	5.48	1151442480	138862	586.16	7620	8700	7620	9950	5370	7660	8291.99	0.10	0	3192	7913	7786	7723	7596	7533	7755	7565	11	2290	100	5200	10	1	10556344	853	37.93	1.40	12	1.32	213.00	5755.00	16480	20230419	-50.97	7620	20240418	6.04	10720	-24.63	20240115	7620	6.04	20240418	16480	-50.97	20230419	7620	6.04	20240418	1.83	N	333620	100	10 억		10786	N	N	0	N	00	N
69	20240418	131048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7940	280	2	3.66	106594810	13377	56.47	7620	8330	7620	9950	5370	7660	7968.51	0.10	0	848	7913	7786	7723	7596	7533	7755	7565	11	2290	100	5200	10	1	10556344	838	37.28	1.38	12	0.13	213.00	5755.00	16480	20230419	-51.82	7620	20240418	4.20	10720	-25.93	20240115	7620	4.20	20240418	16480	-51.82	20230419	7620	4.20	20240418	1.83	N	333620	100	10 억		10786	N	N	0	N	00	N
70	20240418	121049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7920	260	2	3.39	99533050	12488	52.71	7620	8330	7620	9950	5370	7660	7970.30	0.10	0	1188	7913	7786	7723	7596	7533	7755	7565	11	2290	100	5200	10	1	10556344	836	37.18	1.38	12	0.12	213.00	5755.00	16480	20230419	-51.94	7620	20240418	3.94	10720	-26.12	20240115	7620	3.94	20240418	16480	-51.94	20230419	7620	3.94	20240418	1.83	N	333620	100	10 억		10786	N	N	0	N	00	N
71	20240418	111055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7860	200	2	2.61	93191580	11681	49.31	7620	8330	7620	9950	5370	7660	7978.05	0.10	0	893	7913	7786	7723	7596	7533	7755	7565	11	2290	100	5200	10	1	10556344	830	36.90	1.37	12	0.11	213.00	5755.00	16480	20230419	-52.31	7620	20240418	3.15	10720	-26.68	20240115	7620	3.15	20240418	16480	-52.31	20230419	7620	3.15	20240418	1.83	N	333620	100	10 억		10786	N	N	0	N	00	N
72	20240418	101051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7920	260	2	3.39	74401830	9294	39.23	7620	8330	7620	9950	5370	7660	8005.36	0.10	0	291	7913	7786	7723	7596	7533	7755	7565	11	2290	100	5200	10	1	10556344	836	37.18	1.38	12	0.09	213.00	5755.00	16480	20230419	-51.94	7620	20240418	3.94	10720	-26.12	20240115	7620	3.94	20240418	16480	-51.94	20230419	7620	3.94	20240418	1.83	N	333620	100	10 억		10786	N	N	0	N	00	N
73	20240418	091048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7640	-20	5	-0.26	2034160	266	1.12	7620	7740	7620	9950	5370	7660	7647.22	0.10	0	4	7913	7786	7723	7596	7533	7755	7565	11	2290	100	5200	10	1	10556344	807	35.87	1.33	12	0.00	213.00	5755.00	16480	20230419	-53.64	7620	20240418	0.26	10720	-28.73	20240115	7620	0.26	20240418	16480	-53.64	20230419	7620	0.26	20240418	1.83	N	333620	100	10 억		10786	N	N	0	N	00	N
74	20240417	161040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7660	-150	5	-1.92	183303270	23605	118.56	7810	7850	7660	10150	5470	7810	7766.53	0.09	0	836	8023	7916	7803	7696	7583	7860	7640	11	2340	100	5310	10	1	10556344	809	35.96	1.33	12	0.22	213.00	5755.00	16480	20230419	-53.52	7660	20240417	0.00	10720	-28.54	20240115	7660	0.00	20240417	16480	-53.52	20230419	7660	0.00	20240417	1.86	N	333620	100	10 억		9949	N	N	0	N	00	N
75	20240417	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-80	5	-1.02	156987310	20179	101.36	7810	7850	7700	10150	5470	7810	7779.74	0.09	0	1178	8023	7916	7803	7696	7583	7860	7640	11	2340	100	5310	10	1	10556344	816	36.29	1.34	12	0.19	213.00	5755.00	16480	20230419	-53.09	7690	20240416	0.52	10720	-27.89	20240115	7690	0.52	20240416	16480	-53.09	20230419	7690	0.52	20240416	1.86	N	333620	100	10 억		9949	N	N	0	N	00	N
76	20240417	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-10	5	-0.13	118040320	15135	76.02	7810	7850	7720	10150	5470	7810	7799.16	0.09	0	1310	8023	7916	7803	7696	7583	7860	7640	11	2340	100	5310	10	1	10556344	823	36.62	1.36	12	0.14	213.00	5755.00	16480	20230419	-52.67	7690	20240416	1.43	10720	-27.24	20240115	7690	1.43	20240416	16480	-52.67	20230419	7690	1.43	20240416	1.86	N	333620	100	10 억		9949	N	N	0	N	00	N
77	20240417	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-40	5	-0.51	109241960	14005	70.35	7810	7850	7720	10150	5470	7810	7800.21	0.09	0	1382	8023	7916	7803	7696	7583	7860	7640	11	2340	100	5310	10	1	10556344	820	36.48	1.35	12	0.13	213.00	5755.00	16480	20230419	-52.85	7690	20240416	1.04	10720	-27.52	20240115	7690	1.04	20240416	16480	-52.85	20230419	7690	1.04	20240416	1.86	N	333620	100	10 억		9949	N	N	0	N	00	N
78	20240417	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	0	3	0.00	104474020	13392	67.27	7810	7850	7720	10150	5470	7810	7801.23	0.09	0	1460	8023	7916	7803	7696	7583	7860	7640	11	2340	100	5310	10	1	10556344	824	36.67	1.36	12	0.13	213.00	5755.00	16480	20230419	-52.61	7690	20240416	1.56	10720	-27.15	20240115	7690	1.56	20240416	16480	-52.61	20230419	7690	1.56	20240416	1.86	N	333620	100	10 억		9949	N	N	0	N	00	N
79	20240417	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	0	3	0.00	97353400	12479	62.68	7810	7850	7720	10150	5470	7810	7801.38	0.09	0	1669	8023	7916	7803	7696	7583	7860	7640	11	2340	100	5310	10	1	10556344	824	36.67	1.36	12	0.12	213.00	5755.00	16480	20230419	-52.61	7690	20240416	1.56	10720	-27.15	20240115	7690	1.56	20240416	16480	-52.61	20230419	7690	1.56	20240416	1.86	N	333620	100	10 억		9949	N	N	0	N	00	N
80	20240417	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	0	3	0.00	61130970	7834	39.35	7810	7850	7720	10150	5470	7810	7803.29	0.09	0	2696	8023	7916	7803	7696	7583	7860	7640	11	2340	100	5310	10	1	10556344	824	36.67	1.36	12	0.07	213.00	5755.00	16480	20230419	-52.61	7690	20240416	1.56	10720	-27.15	20240115	7690	1.56	20240416	16480	-52.61	20230419	7690	1.56	20240416	1.86	N	333620	100	10 억		9949	N	N	0	N	00	N
81	20240417	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	40	2	0.51	18645000	2389	12.00	7810	7850	7790	10150	5470	7810	7804.52	0.09	0	1874	8023	7916	7803	7696	7583	7860	7640	11	2340	100	5310	10	1	10556344	829	36.85	1.36	12	0.02	213.00	5755.00	16480	20230419	-52.37	7690	20240416	2.08	10720	-26.77	20240115	7690	2.08	20240416	16480	-52.37	20230419	7690	2.08	20240416	1.86	N	333620	100	10 억		9949	N	N	0	N	00	N
82	20240416	161050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7810	-190	5	-2.38	155058060	19909	89.29	7830	7910	7690	10400	5600	8000	7788.34	0.11	0	-2054	8186	8092	7946	7852	7706	8020	7780	11	2400	100	5440	10	1	10556344	824	36.67	1.36	12	0.19	213.00	5755.00	16480	20230419	-52.61	7690	20240416	1.56	10720	-27.15	20240115	7690	1.56	20240416	16480	-52.61	20230419	7690	1.56	20240416	1.87	N	333620	100	10 억		12004	N	N	0	N	00	N
83	20240416	151049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7800	-200	5	-2.50	150599490	19338	86.73	7830	7910	7690	10400	5600	8000	7787.75	0.11	0	-1703	8186	8092	7946	7852	7706	8020	7780	11	2400	100	5440	10	1	10556344	823	36.62	1.36	12	0.18	213.00	5755.00	16480	20230419	-52.67	7690	20240416	1.43	10720	-27.24	20240115	7690	1.43	20240416	16480	-52.67	20230419	7690	1.43	20240416	1.87	N	333620	100	10 억		12004	N	N	0	N	00	N
84	20240416	141050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7770	-230	5	-2.88	121063080	15520	69.61	7830	7910	7760	10400	5600	8000	7800.46	0.11	0	-1613	8186	8092	7946	7852	7706	8020	7780	11	2400	100	5440	10	1	10556344	820	36.48	1.35	12	0.15	213.00	5755.00	16480	20230419	-52.85	7760	20240416	0.13	10720	-27.52	20240115	7760	0.13	20240416	16480	-52.85	20230419	7760	0.13	20240416	1.87	N	333620	100	10 억		12004	N	N	0	N	00	N
85	20240416	131046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7810	-190	5	-2.38	112144300	14373	64.46	7830	7910	7760	10400	5600	8000	7802.43	0.11	0	-1607	8186	8092	7946	7852	7706	8020	7780	11	2400	100	5440	10	1	10556344	824	36.67	1.36	12	0.14	213.00	5755.00	16480	20230419	-52.61	7760	20240416	0.64	10720	-27.15	20240115	7760	0.64	20240416	16480	-52.61	20230419	7760	0.64	20240416	1.87	N	333620	100	10 억		12004	N	N	0	N	00	N
86	20240416	121050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7820	-180	5	-2.25	99277590	12719	57.05	7830	7910	7760	10400	5600	8000	7805.46	0.11	0	-984	8186	8092	7946	7852	7706	8020	7780	11	2400	100	5440	10	1	10556344	826	36.71	1.36	12	0.12	213.00	5755.00	16480	20230419	-52.55	7760	20240416	0.77	10720	-27.05	20240115	7760	0.77	20240416	16480	-52.55	20230419	7760	0.77	20240416	1.87	N	333620	100	10 억		12004	N	N	0	N	00	N
87	20240416	111045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7830	-170	5	-2.12	86684140	11104	49.80	7830	7910	7760	10400	5600	8000	7806.57	0.11	0	-303	8186	8092	7946	7852	7706	8020	7780	11	2400	100	5440	10	1	10556344	827	36.76	1.36	12	0.11	213.00	5755.00	16480	20230419	-52.49	7760	20240416	0.90	10720	-26.96	20240115	7760	0.90	20240416	16480	-52.49	20230419	7760	0.90	20240416	1.87	N	333620	100	10 억		12004	N	N	0	N	00	N
88	20240416	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-130	5	-1.62	18717690	2382	10.68	7830	7910	7830	10400	5600	8000	7857.97	0.11	0	1053	8186	8092	7946	7852	7706	8020	7780	11	2400	100	5440	10	1	10556344	831	36.95	1.37	12	0.02	213.00	5755.00	16480	20230419	-52.25	7800	20240409	0.90	10720	-26.59	20240115	7800	0.90	20240409	16480	-52.25	20230419	7800	0.90	20240409	1.87	N	333620	100	10 억		12004	N	N	0	N	00	N
89	20240416	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-160	5	-2.00	3000880	383	1.72	7830	7900	7830	10400	5600	8000	7835.20	0.11	0	142	8186	8092	7946	7852	7706	8020	7780	11	2400	100	5440	10	1	10556344	828	36.81	1.36	12	0.00	213.00	5755.00	16480	20230419	-52.43	7800	20240409	0.51	10720	-26.87	20240115	7800	0.51	20240409	16480	-52.43	20230419	7800	0.51	20240409	1.87	N	333620	100	10 억		12004	N	N	0	N	00	N
90	20240415	161035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8000	70	2	0.88	175728650	22278	112.08	8010	8040	7800	10300	5560	7930	7887.99	0.13	0	-1516	8250	8090	7990	7830	7730	8040	7780	11	2370	100	5390	10	1	10556344	845	37.56	1.39	12	0.21	213.00	5755.00	16480	20230419	-51.46	7800	20240415	2.56	10720	-25.37	20240115	7800	2.56	20240415	16480	-51.46	20230419	7800	2.56	20240415	1.92	N	333620	100	10 억		13520	N	N	0	N	00	N
91	20240415	151040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7950	20	2	0.25	167001480	21187	106.59	8010	8040	7800	10300	5560	7930	7882.26	0.13	0	-1473	8250	8090	7990	7830	7730	8040	7780	11	2370	100	5390	10	1	10556344	839	37.32	1.38	12	0.20	213.00	5755.00	16480	20230419	-51.76	7800	20240415	1.92	10720	-25.84	20240115	7800	1.92	20240415	16480	-51.76	20230419	7800	1.92	20240415	1.92	N	333620	100	10 억		13520	N	N	0	N	00	N
92	20240415	141033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7880	-50	5	-0.63	160799350	20404	102.65	8010	8040	7800	10300	5560	7930	7880.78	0.13	0	-1593	8250	8090	7990	7830	7730	8040	7780	11	2370	100	5390	10	1	10556344	832	37.00	1.37	12	0.19	213.00	5755.00	16480	20230419	-52.18	7800	20240415	1.03	10720	-26.49	20240115	7800	1.03	20240415	16480	-52.18	20230419	7800	1.03	20240415	1.92	N	333620	100	10 억		13520	N	N	0	N	00	N
93	20240415	131020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7940	10	2	0.13	144958270	18398	92.56	8010	8040	7800	10300	5560	7930	7879.02	0.13	0	-2328	8250	8090	7990	7830	7730	8040	7780	11	2370	100	5390	10	1	10556344	838	37.28	1.38	12	0.17	213.00	5755.00	16480	20230419	-51.82	7800	20240415	1.79	10720	-25.93	20240115	7800	1.79	20240415	16480	-51.82	20230419	7800	1.79	20240415	1.92	N	333620	100	10 억		13520	N	N	0	N	00	N
94	20240415	121038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7920	-10	5	-0.13	134000430	17014	85.60	8010	8040	7800	10300	5560	7930	7875.89	0.13	0	-2234	8250	8090	7990	7830	7730	8040	7780	11	2370	100	5390	10	1	10556344	836	37.18	1.38	12	0.16	213.00	5755.00	16480	20230419	-51.94	7800	20240415	1.54	10720	-26.12	20240115	7800	1.54	20240415	16480	-51.94	20230419	7800	1.54	20240415	1.92	N	333620	100	10 억		13520	N	N	0	N	00	N
95	20240415	111036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7920	-10	5	-0.13	90549690	11472	57.71	8010	8040	7800	10300	5560	7930	7893.10	0.13	0	-2242	8250	8090	7990	7830	7730	8040	7780	11	2370	100	5390	10	1	10556344	836	37.18	1.38	12	0.11	213.00	5755.00	16480	20230419	-51.94	7800	20240415	1.54	10720	-26.12	20240115	7800	1.54	20240415	16480	-51.94	20230419	7800	1.54	20240415	1.92	N	333620	100	10 억		13520	N	N	0	N	00	N
96	20240415	101030	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7880	-50	5	-0.63	69414610	8793	44.24	8010	8040	7800	10300	5560	7930	7894.30	0.13	0	-2105	8250	8090	7990	7830	7730	8040	7780	11	2370	100	5390	10	1	10556344	832	37.00	1.37	12	0.08	213.00	5755.00	16480	20230419	-52.18	7800	20240415	1.03	10720	-26.49	20240115	7800	1.03	20240415	16480	-52.18	20230419	7800	1.03	20240415	1.92	N	333620	100	10 억		13520	N	N	0	N	00	N
97	20240415	091039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7860	-70	5	-0.88	37755970	4745	23.87	8010	8040	7800	10300	5560	7930	7957.00	0.13	0	-2146	8250	8090	7990	7830	7730	8040	7780	11	2370	100	5390	10	1	10556344	830	36.90	1.37	12	0.04	213.00	5755.00	16480	20230419	-52.31	7800	20240415	0.77	10720	-26.68	20240115	7800	0.77	20240415	16480	-52.31	20230419	7800	0.77	20240415	1.92	N	333620	100	10 억		13520	N	N	0	N	00	N
98	20240412	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-170	5	-2.10	152383100	19125	81.44	8020	8150	7890	10530	5670	8100	7967.76	0.13	0	-606	8373	8236	8023	7886	7673	8305	7955	11	2430	100	5500	10	1	10556344	837	37.23	1.38	12	0.18	213.00	5755.00	16480	20230419	-51.88	7800	20240409	1.67	10720	-26.03	20240115	7800	1.67	20240409	16480	-51.88	20230419	7800	1.67	20240409	1.94	N	333620	100	10 억		14127	N	N	0	N	00	N
99	20240412	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-140	5	-1.73	143574290	18016	76.72	8020	8150	7890	10530	5670	8100	7969.27	0.13	0	-647	8373	8236	8023	7886	7673	8305	7955	11	2430	100	5500	10	1	10556344	840	37.37	1.38	12	0.17	213.00	5755.00	16480	20230419	-51.70	7800	20240409	2.05	10720	-25.75	20240115	7800	2.05	20240409	16480	-51.70	20230419	7800	2.05	20240409	1.94	N	333620	100	10 억		14127	N	N	0	N	00	N
100	20240412	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-110	5	-1.36	113280710	14238	60.63	8020	8150	7890	10530	5670	8100	7956.22	0.13	0	-1262	8373	8236	8023	7886	7673	8305	7955	11	2430	100	5500	10	1	10556344	843	37.51	1.39	12	0.13	213.00	5755.00	16480	20230419	-51.52	7800	20240409	2.44	10720	-25.47	20240115	7800	2.44	20240409	16480	-51.52	20230419	7800	2.44	20240409	1.94	N	333620	100	10 억		14127	N	N	0	N	00	N
101	20240412	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-110	5	-1.36	112194560	14102	60.05	8020	8150	7890	10530	5670	8100	7955.93	0.13	0	-1230	8373	8236	8023	7886	7673	8305	7955	11	2430	100	5500	10	1	10556344	843	37.51	1.39	12	0.13	213.00	5755.00	16480	20230419	-51.52	7800	20240409	2.44	10720	-25.47	20240115	7800	2.44	20240409	16480	-51.52	20230419	7800	2.44	20240409	1.94	N	333620	100	10 억		14127	N	N	0	N	00	N
102	20240412	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-140	5	-1.73	53556740	6691	28.49	8020	8150	7930	10530	5670	8100	8004.30	0.13	0	-376	8373	8236	8023	7886	7673	8305	7955	11	2430	100	5500	10	1	10556344	840	37.37	1.38	12	0.06	213.00	5755.00	16480	20230419	-51.70	7800	20240409	2.05	10720	-25.75	20240115	7800	2.05	20240409	16480	-51.70	20230419	7800	2.05	20240409	1.94	N	333620	100	10 억		14127	N	N	0	N	00	N
103	20240412	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-50	5	-0.62	28853430	3595	15.31	8020	8150	7990	10530	5670	8100	8025.99	0.13	0	66	8373	8236	8023	7886	7673	8305	7955	11	2430	100	5500	10	1	10556344	850	37.79	1.40	12	0.03	213.00	5755.00	16480	20230419	-51.15	7800	20240409	3.21	10720	-24.91	20240115	7800	3.21	20240409	16480	-51.15	20230419	7800	3.21	20240409	1.94	N	333620	100	10 억		14127	N	N	0	N	00	N
104	20240412	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-50	5	-0.62	21048260	2621	11.16	8020	8150	7990	10530	5670	8100	8030.62	0.13	0	424	8373	8236	8023	7886	7673	8305	7955	11	2430	100	5500	10	1	10556344	850	37.79	1.40	12	0.02	213.00	5755.00	16480	20230419	-51.15	7800	20240409	3.21	10720	-24.91	20240115	7800	3.21	20240409	16480	-51.15	20230419	7800	3.21	20240409	1.94	N	333620	100	10 억		14127	N	N	0	N	00	N
105	20240412	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-10	5	-0.12	4957380	613	2.61	8020	8150	8020	10530	5670	8100	8087.08	0.13	0	-41	8373	8236	8023	7886	7673	8305	7955	11	2430	100	5500	10	1	10556344	854	37.98	1.41	12	0.01	213.00	5755.00	16480	20230419	-50.91	7800	20240409	3.72	10720	-24.53	20240115	7800	3.72	20240409	16480	-50.91	20230419	7800	3.72	20240409	1.94	N	333620	100	10 억		14127	N	N	0	N	00	N
106	20240411	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	80	2	1.00	185442320	23337	101.11	8020	8160	7810	10420	5620	8020	7946.18	0.13	0	-386	8446	8232	8016	7802	7586	8125	7695	11	2400	100	5450	10	1	10556344	855	38.03	1.41	12	0.22	213.00	5755.00	16480	20230419	-50.85	7800	20240409	3.85	10720	-24.44	20240115	7800	3.85	20240409	16480	-50.85	20230419	7800	3.85	20240409	2.02	N	333620	100	10 억		14166	N	N	0	N	00	N
107	20240411	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	120	2	1.50	174993610	22047	95.52	8020	8160	7810	10420	5620	8020	7937.30	0.13	0	-263	8446	8232	8016	7802	7586	8125	7695	11	2400	100	5450	10	1	10556344	859	38.22	1.41	12	0.21	213.00	5755.00	16480	20230419	-50.61	7800	20240409	4.36	10720	-24.07	20240115	7800	4.36	20240409	16480	-50.61	20230419	7800	4.36	20240409	2.02	N	333620	100	10 억		14166	N	N	0	N	00	N
108	20240411	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-70	5	-0.87	140532930	17754	76.92	8020	8130	7810	10420	5620	8020	7915.56	0.13	0	-1251	8446	8232	8016	7802	7586	8125	7695	11	2400	100	5450	10	1	10556344	839	37.32	1.38	12	0.17	213.00	5755.00	16480	20230419	-51.76	7800	20240409	1.92	10720	-25.84	20240115	7800	1.92	20240409	16480	-51.76	20230419	7800	1.92	20240409	2.02	N	333620	100	10 억		14166	N	N	0	N	00	N
109	20240411	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-40	5	-0.50	125609100	15868	68.75	8020	8130	7810	10420	5620	8020	7915.87	0.13	0	-1399	8446	8232	8016	7802	7586	8125	7695	11	2400	100	5450	10	1	10556344	842	37.46	1.39	12	0.15	213.00	5755.00	16480	20230419	-51.58	7800	20240409	2.31	10720	-25.56	20240115	7800	2.31	20240409	16480	-51.58	20230419	7800	2.31	20240409	2.02	N	333620	100	10 억		14166	N	N	0	N	00	N
110	20240411	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-80	5	-1.00	124500350	15729	68.15	8020	8130	7810	10420	5620	8020	7915.34	0.13	0	-1386	8446	8232	8016	7802	7586	8125	7695	11	2400	100	5450	10	1	10556344	838	37.28	1.38	12	0.15	213.00	5755.00	16480	20230419	-51.82	7800	20240409	1.79	10720	-25.93	20240115	7800	1.79	20240409	16480	-51.82	20230419	7800	1.79	20240409	2.02	N	333620	100	10 억		14166	N	N	0	N	00	N
111	20240411	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-10	5	-0.12	116008740	14664	63.54	8020	8070	7810	10420	5620	8020	7911.13	0.13	0	-1734	8446	8232	8016	7802	7586	8125	7695	11	2400	100	5450	10	1	10556344	846	37.61	1.39	12	0.14	213.00	5755.00	16480	20230419	-51.40	7800	20240409	2.69	10720	-25.28	20240115	7800	2.69	20240409	16480	-51.40	20230419	7800	2.69	20240409	2.02	N	333620	100	10 억		14166	N	N	0	N	00	N
112	20240411	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-160	5	-2.00	68422150	8691	37.66	8020	8020	7810	10420	5620	8020	7872.76	0.13	0	-103	8446	8232	8016	7802	7586	8125	7695	11	2400	100	5450	10	1	10556344	830	36.90	1.37	12	0.08	213.00	5755.00	16480	20230419	-52.31	7800	20240409	0.77	10720	-26.68	20240115	7800	0.77	20240409	16480	-52.31	20230419	7800	0.77	20240409	2.02	N	333620	100	10 억		14166	N	N	0	N	00	N
113	20240411	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-130	5	-1.62	19951110	2516	10.90	8020	8020	7830	10420	5620	8020	7929.69	0.13	0	-1081	8446	8232	8016	7802	7586	8125	7695	11	2400	100	5450	10	1	10556344	833	37.04	1.37	12	0.02	213.00	5755.00	16480	20230419	-52.12	7800	20240409	1.15	10720	-26.40	20240115	7800	1.15	20240409	16480	-52.12	20230419	7800	1.15	20240409	2.02	N	333620	100	10 억		14166	N	N	0	N	00	N
114	20240409	161003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8020	-130	5	-1.60	186418340	23058	54.74	8110	8230	7800	10590	5710	8150	8084.76	0.13	0	905	8590	8370	8250	8030	7910	8310	7970	11	2440	100	5540	10	1	10556344	847	37.65	1.39	12	0.22	213.00	5755.00	16480	20230419	-51.33	7800	20240409	2.82	10720	-25.19	20240115	7800	2.82	20240409	16480	-51.33	20230419	7800	2.82	20240409	2.03	N	333620	100	10 억		13254	N	N	0	N	00	N
115	20240409	151008	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8030	-120	5	-1.47	173454050	21440	50.90	8110	8230	7800	10590	5710	8150	8090.21	0.13	0	648	8590	8370	8250	8030	7910	8310	7970	11	2440	100	5540	10	1	10556344	848	37.70	1.40	12	0.20	213.00	5755.00	16480	20230419	-51.27	7800	20240409	2.95	10720	-25.09	20240115	7800	2.95	20240409	16480	-51.27	20230419	7800	2.95	20240409	2.03	N	333620	100	10 억		13254	N	N	0	N	00	N
116	20240409	141013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8140	-10	5	-0.12	99984450	12281	29.16	8110	8230	8080	10590	5710	8150	8141.39	0.13	0	404	8590	8370	8250	8030	7910	8310	7970	11	2440	100	5540	10	1	10556344	859	38.22	1.41	12	0.12	213.00	5755.00	16480	20230419	-50.61	8080	20240409	0.74	10720	-24.07	20240115	8080	0.74	20240409	16480	-50.61	20230419	8080	0.74	20240409	2.03	N	333620	100	10 억		13254	N	N	0	N	00	N
117	20240409	131005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8140	-10	5	-0.12	96022070	11793	28.00	8110	8230	8080	10590	5710	8150	8142.29	0.13	0	404	8590	8370	8250	8030	7910	8310	7970	11	2440	100	5540	10	1	10556344	859	38.22	1.41	12	0.11	213.00	5755.00	16480	20230419	-50.61	8080	20240409	0.74	10720	-24.07	20240115	8080	0.74	20240409	16480	-50.61	20230419	8080	0.74	20240409	2.03	N	333620	100	10 억		13254	N	N	0	N	00	N
118	20240409	121011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8100	-50	5	-0.61	91305880	11213	26.62	8110	8230	8080	10590	5710	8150	8142.86	0.13	0	404	8590	8370	8250	8030	7910	8310	7970	11	2440	100	5540	10	1	10556344	855	38.03	1.41	12	0.11	213.00	5755.00	16480	20230419	-50.85	8080	20240409	0.25	10720	-24.44	20240115	8080	0.25	20240409	16480	-50.85	20230419	8080	0.25	20240409	2.03	N	333620	100	10 억		13254	N	N	0	N	00	N
119	20240409	111008	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8130	-20	5	-0.25	62729140	7690	18.26	8110	8230	8110	10590	5710	8150	8157.24	0.13	0	298	8590	8370	8250	8030	7910	8310	7970	11	2440	100	5540	10	1	10556344	858	38.17	1.41	12	0.07	213.00	5755.00	16480	20230419	-50.67	8110	20240409	0.25	10720	-24.16	20240115	8110	0.25	20240409	16480	-50.67	20230419	8110	0.25	20240409	2.03	N	333620	100	10 억		13254	N	N	0	N	00	N
120	20240409	101001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8220	70	2	0.86	29950410	3663	8.70	8110	8230	8110	10590	5710	8150	8176.47	0.13	0	1040	8590	8370	8250	8030	7910	8310	7970	11	2440	100	5540	10	1	10556344	868	38.59	1.43	12	0.03	213.00	5755.00	16480	20230419	-50.12	8110	20240409	1.36	10720	-23.32	20240115	8110	1.36	20240409	16480	-50.12	20230419	8110	1.36	20240409	2.03	N	333620	100	10 억		13254	N	N	0	N	00	N
121	20240409	091021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8180	30	2	0.37	10549450	1299	3.08	8110	8180	8110	10590	5710	8150	8121.21	0.13	0	400	8590	8370	8250	8030	7910	8310	7970	11	2440	100	5540	10	1	10556344	864	38.40	1.42	12	0.01	213.00	5755.00	16480	20230419	-50.36	8110	20240409	0.86	10720	-23.69	20240115	8110	0.86	20240409	16480	-50.36	20230419	8110	0.86	20240409	2.03	N	333620	100	10 억		13254	N	N	0	N	00	N
122	20240408	161001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8150	-320	5	-3.78	345348600	41974	94.54	8470	8470	8130	11010	5930	8470	8227.74	0.14	0	-1296	8730	8600	8520	8390	8310	8560	8350	11	2540	100	5750	10	1	10556344	860	38.26	1.42	12	0.40	213.00	5755.00	16480	20230419	-50.55	8130	20240408	0.25	10720	-23.97	20240115	8130	0.25	20240408	16480	-50.55	20230419	8130	0.25	20240408	2.03	N	333620	100	10 억		14551	N	N	0	N	00	N
123	20240408	151009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8180	-290	5	-3.42	312270010	37911	85.39	8470	8470	8130	11010	5930	8470	8236.92	0.14	0	-1551	8730	8600	8520	8390	8310	8560	8350	11	2540	100	5750	10	1	10556344	864	38.40	1.42	12	0.36	213.00	5755.00	16480	20230419	-50.36	8130	20240408	0.62	10720	-23.69	20240115	8130	0.62	20240408	16480	-50.36	20230419	8130	0.62	20240408	2.03	N	333620	100	10 억		14551	N	N	0	N	00	N
124	20240408	141008	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8230	-240	5	-2.83	223197510	27007	60.83	8470	8470	8190	11010	5930	8470	8264.43	0.14	0	-1859	8730	8600	8520	8390	8310	8560	8350	11	2540	100	5750	10	1	10556344	869	38.64	1.43	12	0.26	213.00	5755.00	16480	20230419	-50.06	8190	20240408	0.49	10720	-23.23	20240115	8190	0.49	20240408	16480	-50.06	20230419	8190	0.49	20240408	2.03	N	333620	100	10 억		14551	N	N	0	N	00	N
125	20240408	131002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8220	-250	5	-2.95	204994940	24787	55.83	8470	8470	8190	11010	5930	8470	8270.26	0.14	0	-1904	8730	8600	8520	8390	8310	8560	8350	11	2540	100	5750	10	1	10556344	868	38.59	1.43	12	0.23	213.00	5755.00	16480	20230419	-50.12	8190	20240408	0.37	10720	-23.32	20240115	8190	0.37	20240408	16480	-50.12	20230419	8190	0.37	20240408	2.03	N	333620	100	10 억		14551	N	N	0	N	00	N
126	20240408	121010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8290	-180	5	-2.13	116022930	13972	31.47	8470	8470	8230	11010	5930	8470	8303.96	0.14	0	-2703	8730	8600	8520	8390	8310	8560	8350	11	2540	100	5750	10	1	10556344	875	38.92	1.44	12	0.13	213.00	5755.00	16480	20230419	-49.70	8230	20240408	0.73	10720	-22.67	20240115	8230	0.73	20240408	16480	-49.70	20230419	8230	0.73	20240408	2.03	N	333620	100	10 억		14551	N	N	0	N	00	N
127	20240408	111012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8270	-200	5	-2.36	108065050	13009	29.30	8470	8470	8230	11010	5930	8470	8306.95	0.14	0	-2691	8730	8600	8520	8390	8310	8560	8350	11	2540	100	5750	10	1	10556344	873	38.83	1.44	12	0.12	213.00	5755.00	16480	20230419	-49.82	8230	20240408	0.49	10720	-22.85	20240115	8230	0.49	20240408	16480	-49.82	20230419	8230	0.49	20240408	2.03	N	333620	100	10 억		14551	N	N	0	N	00	N
128	20240408	100958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8320	-150	5	-1.77	67581290	8109	18.26	8470	8470	8260	11010	5930	8470	8334.11	0.14	0	-2247	8730	8600	8520	8390	8310	8560	8350	11	2540	100	5750	10	1	10556344	878	39.06	1.45	12	0.08	213.00	5755.00	16480	20230419	-49.51	8260	20240408	0.73	10720	-22.39	20240115	8260	0.73	20240408	16480	-49.51	20230419	8260	0.73	20240408	2.03	N	333620	100	10 억		14551	N	N	0	N	00	N
129	20240408	091009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8300	-170	5	-2.01	32263150	3850	8.67	8470	8470	8260	11010	5930	8470	8380.04	0.14	0	-1770	8730	8600	8520	8390	8310	8560	8350	11	2540	100	5750	10	1	10556344	876	38.97	1.44	12	0.04	213.00	5755.00	16480	20230419	-49.64	8260	20240408	0.48	10720	-22.57	20240115	8260	0.48	20240408	16480	-49.64	20230419	8260	0.48	20240408	2.03	N	333620	100	10 억		14551	N	N	0	N	00	N
130	20240405	161004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8470	-170	5	-1.97	377695150	44396	447.45	8580	8650	8440	11230	6050	8640	8507.46	0.12	0	1649	8826	8732	8646	8552	8466	8780	8600	11	2590	100	5870	10	1	10556344	894	39.77	1.47	12	0.42	213.00	5755.00	16480	20230419	-48.60	8440	20240405	0.36	10720	-20.99	20240115	8440	0.36	20240405	16480	-48.60	20230419	8440	0.36	20240405	2.01	N	333620	100	10 억		12832	N	N	0	N	00	N
131	20240405	151001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8470	-170	5	-1.97	346205320	40674	409.94	8580	8650	8450	11230	6050	8640	8511.71	0.12	0	1735	8826	8732	8646	8552	8466	8780	8600	11	2590	100	5870	10	1	10556344	894	39.77	1.47	12	0.39	213.00	5755.00	16480	20230419	-48.60	8450	20240405	0.24	10720	-20.99	20240115	8450	0.24	20240405	16480	-48.60	20230419	8450	0.24	20240405	2.01	N	333620	100	10 억		12832	N	N	0	N	00	N
132	20240405	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-60	5	-0.69	278531560	32699	329.56	8580	8650	8490	11230	6050	8640	8518.05	0.12	0	1158	8826	8732	8646	8552	8466	8780	8600	11	2590	100	5870	10	1	10556344	906	40.28	1.49	12	0.31	213.00	5755.00	16480	20230419	-47.94	8480	20240306	1.18	10720	-19.96	20240115	8480	1.18	20240306	16480	-47.94	20230419	8480	1.18	20240306	2.01	N	333620	100	10 억		12832	N	N	0	N	00	N
133	20240405	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-120	5	-1.39	216685580	25431	256.31	8580	8650	8490	11230	6050	8640	8520.53	0.12	0	741	8826	8732	8646	8552	8466	8780	8600	11	2590	100	5870	10	1	10556344	899	40.00	1.48	12	0.24	213.00	5755.00	16480	20230419	-48.30	8480	20240306	0.47	10720	-20.52	20240115	8480	0.47	20240306	16480	-48.30	20230419	8480	0.47	20240306	2.01	N	333620	100	10 억		12832	N	N	0	N	00	N
134	20240405	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-120	5	-1.39	211396710	24811	250.06	8580	8650	8490	11230	6050	8640	8520.28	0.12	0	830	8826	8732	8646	8552	8466	8780	8600	11	2590	100	5870	10	1	10556344	899	40.00	1.48	12	0.24	213.00	5755.00	16480	20230419	-48.30	8480	20240306	0.47	10720	-20.52	20240115	8480	0.47	20240306	16480	-48.30	20230419	8480	0.47	20240306	2.01	N	333620	100	10 억		12832	N	N	0	N	00	N
135	20240405	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-130	5	-1.50	122986620	14428	145.41	8580	8650	8500	11230	6050	8640	8524.16	0.12	0	88	8826	8732	8646	8552	8466	8780	8600	11	2590	100	5870	10	1	10556344	898	39.95	1.48	12	0.14	213.00	5755.00	16480	20230419	-48.36	8480	20240306	0.35	10720	-20.62	20240115	8480	0.35	20240306	16480	-48.36	20230419	8480	0.35	20240306	2.01	N	333620	100	10 억		12832	N	N	0	N	00	N
136	20240405	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-90	5	-1.04	62193880	7295	73.52	8580	8650	8500	11230	6050	8640	8525.55	0.12	0	783	8826	8732	8646	8552	8466	8780	8600	11	2590	100	5870	10	1	10556344	903	40.14	1.49	12	0.07	213.00	5755.00	16480	20230419	-48.12	8480	20240306	0.83	10720	-20.24	20240115	8480	0.83	20240306	16480	-48.12	20230419	8480	0.83	20240306	2.01	N	333620	100	10 억		12832	N	N	0	N	00	N
137	20240405	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-130	5	-1.50	23614650	2768	27.90	8580	8650	8500	11230	6050	8640	8531.30	0.12	0	661	8826	8732	8646	8552	8466	8780	8600	11	2590	100	5870	10	1	10556344	898	39.95	1.48	12	0.03	213.00	5755.00	16480	20230419	-48.36	8480	20240306	0.35	10720	-20.62	20240115	8480	0.35	20240306	16480	-48.36	20230419	8480	0.35	20240306	2.01	N	333620	100	10 억		12832	N	N	0	N	00	N
138	20240404	160945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	0	3	0.00	85785100	9915	25.82	8560	8740	8560	11230	6050	8640	8652.06	0.13	0	-1396	8866	8752	8666	8552	8466	8710	8510	11	2590	100	5870	10	1	10556344	912	40.56	1.50	12	0.09	213.00	5755.00	16480	20230419	-47.57	8480	20240306	1.89	10720	-19.40	20240115	8480	1.89	20240306	16480	-47.57	20230419	8480	1.89	20240306	1.97	N	333620	100	10 억		14228	N	N	0	N	00	N
139	20240404	150943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	-40	5	-0.46	83639370	9666	25.17	8560	8740	8560	11230	6050	8640	8652.95	0.13	0	-1257	8866	8752	8666	8552	8466	8710	8510	11	2590	100	5870	10	1	10556344	908	40.38	1.49	12	0.09	213.00	5755.00	16480	20230419	-47.82	8480	20240306	1.42	10720	-19.78	20240115	8480	1.42	20240306	16480	-47.82	20230419	8480	1.42	20240306	1.97	N	333620	100	10 억		14228	N	N	0	N	00	N
140	20240404	140950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	0	3	0.00	72909350	8419	21.92	8560	8740	8560	11230	6050	8640	8660.10	0.13	0	-1045	8866	8752	8666	8552	8466	8710	8510	11	2590	100	5870	10	1	10556344	912	40.56	1.50	12	0.08	213.00	5755.00	16480	20230419	-47.57	8480	20240306	1.89	10720	-19.40	20240115	8480	1.89	20240306	16480	-47.57	20230419	8480	1.89	20240306	1.97	N	333620	100	10 억		14228	N	N	0	N	00	N
141	20240404	130938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	-30	5	-0.35	63351610	7311	19.04	8560	8740	8560	11230	6050	8640	8665.25	0.13	0	-970	8866	8752	8666	8552	8466	8710	8510	11	2590	100	5870	10	1	10556344	909	40.42	1.50	12	0.07	213.00	5755.00	16480	20230419	-47.75	8480	20240306	1.53	10720	-19.68	20240115	8480	1.53	20240306	16480	-47.75	20230419	8480	1.53	20240306	1.97	N	333620	100	10 억		14228	N	N	0	N	00	N
142	20240404	120945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	20	2	0.23	48965730	5647	14.70	8560	8740	8560	11230	6050	8640	8671.11	0.13	0	-716	8866	8752	8666	8552	8466	8710	8510	11	2590	100	5870	10	1	10556344	914	40.66	1.50	12	0.05	213.00	5755.00	16480	20230419	-47.45	8480	20240306	2.12	10720	-19.22	20240115	8480	2.12	20240306	16480	-47.45	20230419	8480	2.12	20240306	1.97	N	333620	100	10 억		14228	N	N	0	N	00	N
143	20240404	110947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8630	-10	5	-0.12	42126730	4855	12.64	8560	8740	8560	11230	6050	8640	8676.98	0.13	0	-587	8866	8752	8666	8552	8466	8710	8510	11	2590	100	5870	10	1	10556344	911	40.52	1.50	12	0.05	213.00	5755.00	16480	20230419	-47.63	8480	20240306	1.77	10720	-19.50	20240115	8480	1.77	20240306	16480	-47.63	20230419	8480	1.77	20240306	1.97	N	333620	100	10 억		14228	N	N	0	N	00	N
144	20240404	100944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	30	2	0.35	34597720	3986	10.38	8560	8740	8560	11230	6050	8640	8679.81	0.13	0	-587	8866	8752	8666	8552	8466	8710	8510	11	2590	100	5870	10	1	10556344	915	40.70	1.51	12	0.04	213.00	5755.00	16480	20230419	-47.39	8480	20240306	2.24	10720	-19.12	20240115	8480	2.24	20240306	16480	-47.39	20230419	8480	2.24	20240306	1.97	N	333620	100	10 억		14228	N	N	0	N	00	N
145	20240404	090947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	30	2	0.35	6674600	776	2.02	8560	8670	8560	11230	6050	8640	8601.29	0.13	0	-49	8866	8752	8666	8552	8466	8710	8510	11	2590	100	5870	10	1	10556344	915	40.70	1.51	12	0.01	213.00	5755.00	16480	20230419	-47.39	8480	20240306	2.24	10720	-19.12	20240115	8480	2.24	20240306	16480	-47.39	20230419	8480	2.24	20240306	1.97	N	333620	100	10 억		14228	N	N	0	N	00	N
146	20240403	160942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	-210	5	-2.37	332286170	38402	195.67	8770	8780	8580	11500	6200	8850	8652.90	0.19	0	-5710	9150	9000	8900	8750	8650	9075	8825	11	2650	100	6010	10	1	10556344	912	40.56	1.50	12	0.36	213.00	5755.00	16480	20230419	-47.57	8480	20240306	1.89	10720	-19.40	20240115	8480	1.89	20240306	16480	-47.57	20230419	8480	1.89	20240306	1.99	N	333620	100	10 억		19939	N	N	0	N	00	N
147	20240403	150942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	-250	5	-2.82	306442460	35421	180.48	8770	8780	8580	11500	6200	8850	8651.43	0.19	0	-5016	9150	9000	8900	8750	8650	9075	8825	11	2650	100	6010	10	1	10556344	908	40.38	1.49	12	0.34	213.00	5755.00	16480	20230419	-47.82	8480	20240306	1.42	10720	-19.78	20240115	8480	1.42	20240306	16480	-47.82	20230419	8480	1.42	20240306	1.99	N	333620	100	10 억		19939	N	N	0	N	00	N
148	20240403	140932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	-240	5	-2.71	281972400	32585	166.03	8770	8780	8580	11500	6200	8850	8653.44	0.19	0	-3802	9150	9000	8900	8750	8650	9075	8825	11	2650	100	6010	10	1	10556344	909	40.42	1.50	12	0.31	213.00	5755.00	16480	20230419	-47.75	8480	20240306	1.53	10720	-19.68	20240115	8480	1.53	20240306	16480	-47.75	20230419	8480	1.53	20240306	1.99	N	333620	100	10 억		19939	N	N	0	N	00	N
149	20240403	130938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	-240	5	-2.71	239178440	27606	140.66	8770	8780	8590	11500	6200	8850	8664.00	0.19	0	-3562	9150	9000	8900	8750	8650	9075	8825	11	2650	100	6010	10	1	10556344	909	40.42	1.50	12	0.26	213.00	5755.00	16480	20230419	-47.75	8480	20240306	1.53	10720	-19.68	20240115	8480	1.53	20240306	16480	-47.75	20230419	8480	1.53	20240306	1.99	N	333620	100	10 억		19939	N	N	0	N	00	N
150	20240403	120932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8650	-200	5	-2.26	221976100	25611	130.50	8770	8780	8590	11500	6200	8850	8667.22	0.19	0	-3355	9150	9000	8900	8750	8650	9075	8825	11	2650	100	6010	10	1	10556344	913	40.61	1.50	12	0.24	213.00	5755.00	16480	20230419	-47.51	8480	20240306	2.00	10720	-19.31	20240115	8480	2.00	20240306	16480	-47.51	20230419	8480	2.00	20240306	1.99	N	333620	100	10 억		19939	N	N	0	N	00	N
151	20240403	110938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	-240	5	-2.71	177868650	20482	104.36	8770	8780	8610	11500	6200	8850	8684.14	0.19	0	-3329	9150	9000	8900	8750	8650	9075	8825	11	2650	100	6010	10	1	10556344	909	40.42	1.50	12	0.19	213.00	5755.00	16480	20230419	-47.75	8480	20240306	1.53	10720	-19.68	20240115	8480	1.53	20240306	16480	-47.75	20230419	8480	1.53	20240306	1.99	N	333620	100	10 억		19939	N	N	0	N	00	N
152	20240403	100937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8710	-140	5	-1.58	76389550	8766	44.67	8770	8780	8680	11500	6200	8850	8714.30	0.19	0	-305	9150	9000	8900	8750	8650	9075	8825	11	2650	100	6010	10	1	10556344	919	40.89	1.51	12	0.08	213.00	5755.00	16480	20230419	-47.15	8480	20240306	2.71	10720	-18.75	20240115	8480	2.71	20240306	16480	-47.15	20230419	8480	2.71	20240306	1.99	N	333620	100	10 억		19939	N	N	0	N	00	N
153	20240403	090940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8710	-140	5	-1.58	14766570	1690	8.61	8770	8780	8710	11500	6200	8850	8737.62	0.19	0	-548	9150	9000	8900	8750	8650	9075	8825	11	2650	100	6010	10	1	10556344	919	40.89	1.51	12	0.02	213.00	5755.00	16480	20230419	-47.15	8480	20240306	2.71	10720	-18.75	20240115	8480	2.71	20240306	16480	-47.15	20230419	8480	2.71	20240306	1.99	N	333620	100	10 억		19939	N	N	0	N	00	N
154	20240402	160924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	-150	5	-1.67	173923510	19626	125.40	8820	9050	8800	11700	6300	9000	8861.89	0.26	0	-7416	9133	9066	8943	8876	8753	9100	8910	11	2700	100	6120	10	1	10556344	934	41.55	1.54	12	0.19	213.00	5755.00	16480	20230419	-46.30	8480	20240306	4.36	10720	-17.44	20240115	8480	4.36	20240306	16480	-46.30	20230419	8480	4.36	20240306	2.03	N	333620	100	10 억		27355	N	N	0	N	00	N
155	20240402	150932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-180	5	-2.00	170540140	19244	122.96	8820	9050	8800	11700	6300	9000	8861.98	0.26	0	-7357	9133	9066	8943	8876	8753	9100	8910	11	2700	100	6120	10	1	10556344	931	41.41	1.53	12	0.18	213.00	5755.00	16480	20230419	-46.48	8480	20240306	4.01	10720	-17.72	20240115	8480	4.01	20240306	16480	-46.48	20230419	8480	4.01	20240306	2.03	N	333620	100	10 억		27355	N	N	0	N	00	N
156	20240402	140935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	-160	5	-1.78	131711950	14840	94.82	8820	9050	8810	11700	6300	9000	8875.46	0.26	0	-5883	9133	9066	8943	8876	8753	9100	8910	11	2700	100	6120	10	1	10556344	933	41.50	1.54	12	0.14	213.00	5755.00	16480	20230419	-46.36	8480	20240306	4.25	10720	-17.54	20240115	8480	4.25	20240306	16480	-46.36	20230419	8480	4.25	20240306	2.03	N	333620	100	10 억		27355	N	N	0	N	00	N
157	20240402	130921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	-160	5	-1.78	116102740	13076	83.55	8820	9050	8810	11700	6300	9000	8879.06	0.26	0	-5376	9133	9066	8943	8876	8753	9100	8910	11	2700	100	6120	10	1	10556344	933	41.50	1.54	12	0.12	213.00	5755.00	16480	20230419	-46.36	8480	20240306	4.25	10720	-17.54	20240115	8480	4.25	20240306	16480	-46.36	20230419	8480	4.25	20240306	2.03	N	333620	100	10 억		27355	N	N	0	N	00	N
158	20240402	120919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	-150	5	-1.67	104808790	11799	75.39	8820	9050	8810	11700	6300	9000	8882.84	0.26	0	-5082	9133	9066	8943	8876	8753	9100	8910	11	2700	100	6120	10	1	10556344	934	41.55	1.54	12	0.11	213.00	5755.00	16480	20230419	-46.30	8480	20240306	4.36	10720	-17.44	20240115	8480	4.36	20240306	16480	-46.30	20230419	8480	4.36	20240306	2.03	N	333620	100	10 억		27355	N	N	0	N	00	N
159	20240402	110922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	-170	5	-1.89	76780260	8624	55.10	8820	9050	8820	11700	6300	9000	8903.08	0.26	0	-4952	9133	9066	8943	8876	8753	9100	8910	11	2700	100	6120	10	1	10556344	932	41.46	1.53	12	0.08	213.00	5755.00	16480	20230419	-46.42	8480	20240306	4.13	10720	-17.63	20240115	8480	4.13	20240306	16480	-46.42	20230419	8480	4.13	20240306	2.03	N	333620	100	10 억		27355	N	N	0	N	00	N
160	20240402	100925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-100	5	-1.11	53109890	5955	38.05	8820	9050	8820	11700	6300	9000	8918.52	0.26	0	-2701	9133	9066	8943	8876	8753	9100	8910	11	2700	100	6120	10	1	10556344	940	41.78	1.55	12	0.06	213.00	5755.00	16480	20230419	-46.00	8480	20240306	4.95	10720	-16.98	20240115	8480	4.95	20240306	16480	-46.00	20230419	8480	4.95	20240306	2.03	N	333620	100	10 억		27355	N	N	0	N	00	N
161	20240402	090921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-20	5	-0.22	11494100	1281	8.18	8820	9050	8820	11700	6300	9000	8972.73	0.26	0	-1122	9133	9066	8943	8876	8753	9100	8910	11	2700	100	6120	10	1	10556344	948	42.16	1.56	12	0.01	213.00	5755.00	16480	20230419	-45.51	8480	20240306	5.90	10720	-16.23	20240115	8480	5.90	20240306	16480	-45.51	20230419	8480	5.90	20240306	2.03	N	333620	100	10 억		27355	N	N	0	N	00	N
162	20240401	160921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	170	2	1.93	138893430	15601	85.14	8830	9010	8820	11470	6190	8830	8902.80	0.21	0	5418	9010	8920	8850	8760	8690	8885	8725	11	2640	100	6000	10	1	10556344	950	42.25	1.56	12	0.15	213.00	5755.00	16480	20230419	-45.39	8480	20240306	6.13	10720	-16.04	20240115	8480	6.13	20240306	16480	-45.39	20230419	8480	6.13	20240306	2.05	N	333620	100	10 억		21937	N	N	0	N	00	N
163	20240401	150923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	180	2	2.04	136249420	15306	83.53	8830	9010	8820	11470	6190	8830	8901.70	0.21	0	5321	9010	8920	8850	8760	8690	8885	8725	11	2640	100	6000	10	1	10556344	951	42.30	1.57	12	0.14	213.00	5755.00	16480	20230419	-45.33	8480	20240306	6.25	10720	-15.95	20240115	8480	6.25	20240306	16480	-45.33	20230419	8480	6.25	20240306	2.05	N	333620	100	10 억		21937	N	N	0	N	00	N
164	20240401	140917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	100	2	1.13	112577370	12666	69.13	8830	9000	8820	11470	6190	8830	8888.15	0.21	0	4213	9010	8920	8850	8760	8690	8885	8725	11	2640	100	6000	10	1	10556344	943	41.92	1.55	12	0.12	213.00	5755.00	16480	20230419	-45.81	8480	20240306	5.31	10720	-16.70	20240115	8480	5.31	20240306	16480	-45.81	20230419	8480	5.31	20240306	2.05	N	333620	100	10 억		21937	N	N	0	N	00	N
165	20240401	130915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	110	2	1.25	96813300	10905	59.52	8830	8940	8820	11470	6190	8830	8877.88	0.21	0	3029	9010	8920	8850	8760	8690	8885	8725	11	2640	100	6000	10	1	10556344	944	41.97	1.55	12	0.10	213.00	5755.00	16480	20230419	-45.75	8480	20240306	5.42	10720	-16.60	20240115	8480	5.42	20240306	16480	-45.75	20230419	8480	5.42	20240306	2.05	N	333620	100	10 억		21937	N	N	0	N	00	N
166	20240401	120922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	70	2	0.79	66105640	7444	40.63	8830	8940	8820	11470	6190	8830	8880.39	0.21	0	1433	9010	8920	8850	8760	8690	8885	8725	11	2640	100	6000	10	1	10556344	940	41.78	1.55	12	0.07	213.00	5755.00	16480	20230419	-46.00	8480	20240306	4.95	10720	-16.98	20240115	8480	4.95	20240306	16480	-46.00	20230419	8480	4.95	20240306	2.05	N	333620	100	10 억		21937	N	N	0	N	00	N
167	20240401	110921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	50	2	0.57	61511550	6927	37.80	8830	8940	8820	11470	6190	8830	8879.97	0.21	0	1392	9010	8920	8850	8760	8690	8885	8725	11	2640	100	6000	10	1	10556344	937	41.69	1.54	12	0.07	213.00	5755.00	16480	20230419	-46.12	8480	20240306	4.72	10720	-17.16	20240115	8480	4.72	20240306	16480	-46.12	20230419	8480	4.72	20240306	2.05	N	333620	100	10 억		21937	N	N	0	N	00	N
168	20240401	100917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8930	100	2	1.13	35062050	3944	21.52	8830	8940	8830	11470	6190	8830	8889.97	0.21	0	-176	9010	8920	8850	8760	8690	8885	8725	11	2640	100	6000	10	1	10556344	943	41.92	1.55	12	0.04	213.00	5755.00	16480	20230419	-45.81	8480	20240306	5.31	10720	-16.70	20240115	8480	5.31	20240306	16480	-45.81	20230419	8480	5.31	20240306	2.05	N	333620	100	10 억		21937	N	N	0	N	00	N
169	20240401	090917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	0	3	0.00	2931560	332	1.81	8830	8830	8830	11470	6190	8830	8830.00	0.21	0	-48	9010	8920	8850	8760	8690	8885	8725	11	2640	100	6000	10	1	10556344	932	41.46	1.53	12	0.00	213.00	5755.00	16480	20230419	-46.42	8480	20240306	4.13	10720	-17.63	20240115	8480	4.13	20240306	16480	-46.42	20230419	8480	4.13	20240306	2.05	N	333620	100	10 억		21937	N	N	0	N	00	N