KissMeData/069510/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	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	10	2	0.12	37930980	4423	53.79	8620	8700	8500	11200	6040	8620	8575.85	56.12	0	-122	8746	8682	8556	8492	8366	8715	8525	55	2580	500	6200	10	1	10910000	942	4.35	0.56	12	0.04	1985.00	15502.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8040	7.34	20240412	9640	-10.48	20231219	6960	23.99	20230726	0.03	N	069510	500	54 억		6122292	N	N	0	N	00	N
3	20240430	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	50	2	0.58	37447700	4367	53.11	8620	8700	8500	11200	6040	8620	8575.15	56.12	0	-121	8746	8682	8556	8492	8366	8715	8525	55	2580	500	6200	10	1	10910000	946	4.37	0.56	12	0.04	1985.00	15502.00	9640	20231219	-10.06	6960	20230726	24.57	9180	-5.56	20240208	8040	7.84	20240412	9640	-10.06	20231219	6960	24.57	20230726	0.03	N	069510	500	54 억		6122292	N	N	0	N	00	N
4	20240430	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	60	2	0.70	33852960	3951	48.05	8620	8700	8500	11200	6040	8620	8568.20	56.12	0	-108	8746	8682	8556	8492	8366	8715	8525	55	2580	500	6200	10	1	10910000	947	4.37	0.56	12	0.04	1985.00	15502.00	9640	20231219	-9.96	6960	20230726	24.71	9180	-5.45	20240208	8040	7.96	20240412	9640	-9.96	20231219	6960	24.71	20230726	0.03	N	069510	500	54 억		6122292	N	N	0	N	00	N
5	20240430	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	10	2	0.12	26706450	3126	38.02	8620	8630	8500	11200	6040	8620	8543.33	56.12	0	-68	8746	8682	8556	8492	8366	8715	8525	55	2580	500	6200	10	1	10910000	942	4.35	0.56	12	0.03	1985.00	15502.00	9640	20231219	-10.48	6960	20230726	23.99	9180	-5.99	20240208	8040	7.34	20240412	9640	-10.48	20231219	6960	23.99	20230726	0.03	N	069510	500	54 억		6122292	N	N	0	N	00	N
6	20240430	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-10	5	-0.12	25587610	2996	36.44	8620	8620	8500	11200	6040	8620	8540.59	56.12	0	-68	8746	8682	8556	8492	8366	8715	8525	55	2580	500	6200	10	1	10910000	939	4.34	0.56	12	0.03	1985.00	15502.00	9640	20231219	-10.68	6960	20230726	23.71	9180	-6.21	20240208	8040	7.09	20240412	9640	-10.68	20231219	6960	23.71	20230726	0.03	N	069510	500	54 억		6122292	N	N	0	N	00	N
7	20240430	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-20	5	-0.23	21510280	2522	30.67	8620	8620	8500	11200	6040	8620	8529.06	56.12	0	-49	8746	8682	8556	8492	8366	8715	8525	55	2580	500	6200	10	1	10910000	938	4.33	0.55	12	0.02	1985.00	15502.00	9640	20231219	-10.79	6960	20230726	23.56	9180	-6.32	20240208	8040	6.97	20240412	9640	-10.79	20231219	6960	23.56	20230726	0.03	N	069510	500	54 억		6122292	N	N	0	N	00	N
8	20240430	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-70	5	-0.81	15184550	1784	21.70	8620	8620	8500	11200	6040	8620	8511.52	56.12	0	0	8746	8682	8556	8492	8366	8715	8525	55	2580	500	6200	10	1	10910000	933	4.31	0.55	12	0.02	1985.00	15502.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8040	6.34	20240412	9640	-11.31	20231219	6960	22.84	20230726	0.03	N	069510	500	54 억		6122292	N	N	0	N	00	N
9	20240430	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	0	3	0.00	0	0	0.00	0	0	0	11200	6040	8620	0.00	56.12	0	0	8746	8682	8556	8492	8366	8715	8525	55	2580	500	6200	10	1	10910000	940	4.34	0.56	12	0.00	1985.00	15502.00	9640	20231219	-10.58	6960	20230726	23.85	9180	-6.10	20240208	8040	7.21	20240412	9640	-10.58	20231219	6960	23.85	20230726	0.03	N	069510	500	54 억		6122292	N	N	0	N	00	N
10	20240429	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	40	2	0.47	70281440	8222	123.14	8510	8620	8430	11150	6010	8580	8537.19	56.11	0	-1903	8686	8632	8566	8512	8446	8660	8540	55	2570	500	6170	10	1	10910000	940	4.34	0.56	12	0.08	1985.00	15502.00	9640	20231219	-10.58	6960	20230726	23.85	9180	-6.10	20240208	8040	7.21	20240412	9640	-10.58	20231219	6960	23.85	20230726	0.03	N	069510	500	54 억		6121943	N	N	0	N	00	N
11	20240429	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	20	2	0.23	59387330	6958	104.21	8510	8600	8430	11150	6010	8580	8535.11	56.11	0	-1894	8686	8632	8566	8512	8446	8660	8540	55	2570	500	6170	10	1	10910000	938	4.33	0.55	12	0.06	1985.00	15502.00	9640	20231219	-10.79	6960	20230726	23.56	9180	-6.32	20240208	8040	6.97	20240412	9640	-10.79	20231219	6960	23.56	20230726	0.03	N	069510	500	54 억		6121943	N	N	0	N	00	N
12	20240429	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	-20	5	-0.23	52697190	6178	92.53	8510	8560	8430	11150	6010	8580	8529.81	56.11	0	-2074	8686	8632	8566	8512	8446	8660	8540	55	2570	500	6170	10	1	10910000	934	4.31	0.55	12	0.06	1985.00	15502.00	9640	20231219	-11.20	6960	20230726	22.99	9180	-6.75	20240208	8040	6.47	20240412	9640	-11.20	20231219	6960	22.99	20230726	0.03	N	069510	500	54 억		6121943	N	N	0	N	00	N
13	20240429	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-30	5	-0.35	39666530	4654	69.70	8510	8560	8430	11150	6010	8580	8523.10	56.11	0	-1391	8686	8632	8566	8512	8446	8660	8540	55	2570	500	6170	10	1	10910000	933	4.31	0.55	12	0.04	1985.00	15502.00	9640	20231219	-11.31	6960	20230726	22.84	9180	-6.86	20240208	8040	6.34	20240412	9640	-11.31	20231219	6960	22.84	20230726	0.03	N	069510	500	54 억		6121943	N	N	0	N	00	N
14	20240429	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-70	5	-0.82	39657980	4653	69.69	8510	8560	8430	11150	6010	8580	8523.10	56.11	0	-1391	8686	8632	8566	8512	8446	8660	8540	55	2570	500	6170	10	1	10910000	928	4.29	0.55	12	0.04	1985.00	15502.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8040	5.85	20240412	9640	-11.72	20231219	6960	22.27	20230726	0.03	N	069510	500	54 억		6121943	N	N	0	N	00	N
15	20240429	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-70	5	-0.82	23824530	2792	41.82	8510	8560	8430	11150	6010	8580	8533.14	56.11	0	-1391	8686	8632	8566	8512	8446	8660	8540	55	2570	500	6170	10	1	10910000	928	4.29	0.55	12	0.03	1985.00	15502.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8040	5.85	20240412	9640	-11.72	20231219	6960	22.27	20230726	0.03	N	069510	500	54 억		6121943	N	N	0	N	00	N
16	20240429	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-80	5	-0.93	20794690	2436	36.48	8510	8560	8430	11150	6010	8580	8536.41	56.11	0	-1391	8686	8632	8566	8512	8446	8660	8540	55	2570	500	6170	10	1	10910000	927	4.28	0.55	12	0.02	1985.00	15502.00	9640	20231219	-11.83	6960	20230726	22.13	9180	-7.41	20240208	8040	5.72	20240412	9640	-11.83	20231219	6960	22.13	20230726	0.03	N	069510	500	54 억		6121943	N	N	0	N	00	N
17	20240429	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-140	5	-1.63	933940	110	1.65	8510	8520	8430	11150	6010	8580	8490.36	56.11	0	0	8686	8632	8566	8512	8446	8660	8540	55	2570	500	6170	10	1	10910000	921	4.25	0.54	12	0.00	1985.00	15502.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8040	4.98	20240412	9640	-12.45	20231219	6960	21.26	20230726	0.03	N	069510	500	54 억		6121943	N	N	0	N	00	N
18	20240426	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	10	2	0.12	57309360	6677	76.19	8570	8620	8500	11140	6000	8570	8583.10	56.11	0	-33	8636	8602	8546	8512	8456	8620	8530	55	2570	500	6170	10	1	10910000	936	4.32	0.55	12	0.06	1985.00	15502.00	9640	20231219	-11.00	6960	20230726	23.28	9180	-6.54	20240208	8040	6.72	20240412	9640	-11.00	20231219	6960	23.28	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
19	20240426	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	30	2	0.35	42967400	5009	57.15	8570	8620	8500	11140	6000	8570	8578.04	56.11	0	-34	8636	8602	8546	8512	8456	8620	8530	55	2570	500	6170	10	1	10910000	938	4.33	0.55	12	0.05	1985.00	15502.00	9640	20231219	-10.79	6960	20230726	23.56	9180	-6.32	20240208	8040	6.97	20240412	9640	-10.79	20231219	6960	23.56	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
20	20240426	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	40	2	0.47	18582950	2170	24.76	8570	8620	8500	11140	6000	8570	8563.57	56.11	0	-34	8636	8602	8546	8512	8456	8620	8530	55	2570	500	6170	10	1	10910000	939	4.34	0.56	12	0.02	1985.00	15502.00	9640	20231219	-10.68	6960	20230726	23.71	9180	-6.21	20240208	8040	7.09	20240412	9640	-10.68	20231219	6960	23.71	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
21	20240426	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	20	2	0.23	15021460	1756	20.04	8570	8620	8500	11140	6000	8570	8554.36	56.11	0	-34	8636	8602	8546	8512	8456	8620	8530	55	2570	500	6170	10	1	10910000	937	4.33	0.55	12	0.02	1985.00	15502.00	9640	20231219	-10.89	6960	20230726	23.42	9180	-6.43	20240208	8040	6.84	20240412	9640	-10.89	20231219	6960	23.42	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
22	20240426	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	30	2	0.35	14162360	1656	18.90	8570	8620	8500	11140	6000	8570	8552.15	56.11	0	-34	8636	8602	8546	8512	8456	8620	8530	55	2570	500	6170	10	1	10910000	938	4.33	0.55	12	0.02	1985.00	15502.00	9640	20231219	-10.79	6960	20230726	23.56	9180	-6.32	20240208	8040	6.97	20240412	9640	-10.79	20231219	6960	23.56	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
23	20240426	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	0	3	0.00	7661270	898	10.25	8570	8620	8500	11140	6000	8570	8531.48	56.11	0	-34	8636	8602	8546	8512	8456	8620	8530	55	2570	500	6170	10	1	10910000	935	4.32	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8040	6.59	20240412	9640	-11.10	20231219	6960	23.13	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
24	20240426	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-30	5	-0.35	6035160	708	8.08	8570	8620	8500	11140	6000	8570	8524.24	56.11	0	23	8636	8602	8546	8512	8456	8620	8530	55	2570	500	6170	10	1	10910000	932	4.30	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.41	6960	20230726	22.70	9180	-6.97	20240208	8040	6.22	20240412	9640	-11.41	20231219	6960	22.70	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
25	20240426	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	0	3	0.00	17140	2	0.02	8570	8570	8570	11140	6000	8570	8570.00	56.11	0	0	8636	8602	8546	8512	8456	8620	8530	55	2570	500	6170	10	1	10910000	935	4.32	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8040	6.59	20240412	9640	-11.10	20231219	6960	23.13	20230726	0.03	N	069510	500	54 억		6121976	N	N	0	N	00	N
26	20240425	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	0	3	0.00	74564970	8764	123.30	8490	8580	8490	11140	6000	8570	8508.10	56.11	0	-110	8670	8620	8520	8470	8370	8645	8495	55	2570	500	6170	10	1	10910000	935	4.32	0.55	12	0.08	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8040	6.59	20240412	9640	-11.10	20231219	6960	23.13	20230726	0.03	N	069510	500	54 억		6122067	N	N	0	N	00	N
27	20240425	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-70	5	-0.82	72348750	8505	119.65	8490	8580	8490	11140	6000	8570	8506.61	56.11	0	-63	8670	8620	8520	8470	8370	8645	8495	55	2570	500	6170	10	1	10910000	927	4.28	0.55	12	0.08	1985.00	15502.00	9640	20231219	-11.83	6960	20230726	22.13	9180	-7.41	20240208	8040	5.72	20240412	9640	-11.83	20231219	6960	22.13	20230726	0.03	N	069510	500	54 억		6122067	N	N	0	N	00	N
28	20240425	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-70	5	-0.82	45019600	5290	74.42	8490	8580	8490	11140	6000	8570	8510.32	56.11	0	-111	8670	8620	8520	8470	8370	8645	8495	55	2570	500	6170	10	1	10910000	927	4.28	0.55	12	0.05	1985.00	15502.00	9640	20231219	-11.83	6960	20230726	22.13	9180	-7.41	20240208	8040	5.72	20240412	9640	-11.83	20231219	6960	22.13	20230726	0.03	N	069510	500	54 억		6122067	N	N	0	N	00	N
29	20240425	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-70	5	-0.82	34250100	4023	56.60	8490	8580	8490	11140	6000	8570	8513.57	56.11	0	-111	8670	8620	8520	8470	8370	8645	8495	55	2570	500	6170	10	1	10910000	927	4.28	0.55	12	0.04	1985.00	15502.00	9640	20231219	-11.83	6960	20230726	22.13	9180	-7.41	20240208	8040	5.72	20240412	9640	-11.83	20231219	6960	22.13	20230726	0.03	N	069510	500	54 억		6122067	N	N	0	N	00	N
30	20240425	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-60	5	-0.70	20767230	2437	34.29	8490	8580	8490	11140	6000	8570	8521.64	56.11	0	-111	8670	8620	8520	8470	8370	8645	8495	55	2570	500	6170	10	1	10910000	928	4.29	0.55	12	0.02	1985.00	15502.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8040	5.85	20240412	9640	-11.72	20231219	6960	22.27	20230726	0.03	N	069510	500	54 억		6122067	N	N	0	N	00	N
31	20240425	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-70	5	-0.82	7197880	841	11.83	8490	8580	8490	11140	6000	8570	8558.72	56.11	0	-111	8670	8620	8520	8470	8370	8645	8495	55	2570	500	6170	10	1	10910000	927	4.28	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.83	6960	20230726	22.13	9180	-7.41	20240208	8040	5.72	20240412	9640	-11.83	20231219	6960	22.13	20230726	0.03	N	069510	500	54 억		6122067	N	N	0	N	00	N
32	20240425	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	0	3	0.00	4034520	472	6.64	8490	8570	8490	11140	6000	8570	8547.71	56.11	0	-89	8670	8620	8520	8470	8370	8645	8495	55	2570	500	6170	10	1	10910000	935	4.32	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8040	6.59	20240412	9640	-11.10	20231219	6960	23.13	20230726	0.03	N	069510	500	54 억		6122067	N	N	0	N	00	N
33	20240425	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-60	5	-0.70	560380	66	0.93	8490	8510	8490	11140	6000	8570	8490.61	56.11	0	-28	8670	8620	8520	8470	8370	8645	8495	55	2570	500	6170	10	1	10910000	928	4.29	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8040	5.85	20240412	9640	-11.72	20231219	6960	22.27	20230726	0.03	N	069510	500	54 억		6122067	N	N	0	N	00	N
34	20240424	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	90	2	1.06	60496610	7108	225.58	8480	8570	8420	11020	5940	8480	8511.06	56.12	0	-116	8546	8512	8456	8422	8366	8485	8395	55	2540	500	6100	10	1	10910000	935	4.32	0.55	12	0.07	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8040	6.59	20240412	9640	-11.10	20231219	6960	23.13	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
35	20240424	150633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	90	2	1.06	60222440	7076	224.56	8480	8570	8420	11020	5940	8480	8510.80	56.12	0	-116	8546	8512	8456	8422	8366	8485	8395	55	2540	500	6100	10	1	10910000	935	4.32	0.55	12	0.06	1985.00	15502.00	9640	20231219	-11.10	6960	20230726	23.13	9180	-6.64	20240208	8040	6.59	20240412	9640	-11.10	20231219	6960	23.13	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
36	20240424	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	50	2	0.59	57985400	6814	216.25	8480	8530	8420	11020	5940	8480	8509.74	56.12	0	-114	8546	8512	8456	8422	8366	8485	8395	55	2540	500	6100	10	1	10910000	931	4.30	0.55	12	0.06	1985.00	15502.00	9640	20231219	-11.51	6960	20230726	22.56	9180	-7.08	20240208	8040	6.09	20240412	9640	-11.51	20231219	6960	22.56	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
37	20240424	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	50	2	0.59	51742480	6082	193.02	8480	8530	8420	11020	5940	8480	8507.48	56.12	0	-127	8546	8512	8456	8422	8366	8485	8395	55	2540	500	6100	10	1	10910000	931	4.30	0.55	12	0.06	1985.00	15502.00	9640	20231219	-11.51	6960	20230726	22.56	9180	-7.08	20240208	8040	6.09	20240412	9640	-11.51	20231219	6960	22.56	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
38	20240424	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	30	2	0.35	44871490	5275	167.41	8480	8530	8420	11020	5940	8480	8506.44	56.12	0	-127	8546	8512	8456	8422	8366	8485	8395	55	2540	500	6100	10	1	10910000	928	4.29	0.55	12	0.05	1985.00	15502.00	9640	20231219	-11.72	6960	20230726	22.27	9180	-7.30	20240208	8040	5.85	20240412	9640	-11.72	20231219	6960	22.27	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
39	20240424	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-20	5	-0.24	44862980	5274	167.38	8480	8530	8420	11020	5940	8480	8506.44	56.12	0	-126	8546	8512	8456	8422	8366	8485	8395	55	2540	500	6100	10	1	10910000	923	4.26	0.55	12	0.05	1985.00	15502.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8040	5.22	20240412	9640	-12.24	20231219	6960	21.55	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
40	20240424	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	40	2	0.47	8125780	957	30.37	8480	8530	8470	11020	5940	8480	8490.89	56.12	0	-73	8546	8512	8456	8422	8366	8485	8395	55	2540	500	6100	10	1	10910000	930	4.29	0.55	12	0.01	1985.00	15502.00	9640	20231219	-11.62	6960	20230726	22.41	9180	-7.19	20240208	8040	5.97	20240412	9640	-11.62	20231219	6960	22.41	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
41	20240424	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	0	3	0.00	0	0	0.00	0	0	0	11020	5940	8480	0.00	56.12	0	0	8546	8512	8456	8422	8366	8485	8395	55	2540	500	6100	10	1	10910000	925	4.27	0.55	12	0.00	1985.00	15502.00	9640	20231219	-12.03	6960	20230726	21.84	9180	-7.63	20240208	8040	5.47	20240412	9640	-12.03	20231219	6960	21.84	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
42	20240423	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	30	2	0.36	26580480	3148	26.85	8490	8490	8400	10980	5920	8450	8443.61	56.12	0	0	8576	8512	8386	8322	8196	8545	8355	55	2530	500	6080	10	1	10910000	925	4.27	0.55	12	0.03	1985.00	15502.00	9640	20231219	-12.03	6960	20230726	21.84	9180	-7.63	20240208	8040	5.47	20240412	9640	-12.03	20231219	6960	21.84	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
43	20240423	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-10	5	-0.12	25495160	3020	25.76	8490	8490	8400	10980	5920	8450	8442.11	56.12	0	0	8576	8512	8386	8322	8196	8545	8355	55	2530	500	6080	10	1	10910000	921	4.25	0.54	12	0.03	1985.00	15502.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8040	4.98	20240412	9640	-12.45	20231219	6960	21.26	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
44	20240423	140631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	0	3	0.00	24962170	2957	25.22	8490	8490	8400	10980	5920	8450	8441.72	56.12	0	0	8576	8512	8386	8322	8196	8545	8355	55	2530	500	6080	10	1	10910000	922	4.26	0.55	12	0.03	1985.00	15502.00	9640	20231219	-12.34	6960	20230726	21.41	9180	-7.95	20240208	8040	5.10	20240412	9640	-12.34	20231219	6960	21.41	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
45	20240423	130630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	10	2	0.12	19787560	2344	19.99	8490	8490	8400	10980	5920	8450	8441.79	56.12	0	0	8576	8512	8386	8322	8196	8545	8355	55	2530	500	6080	10	1	10910000	923	4.26	0.55	12	0.02	1985.00	15502.00	9640	20231219	-12.24	6960	20230726	21.55	9180	-7.84	20240208	8040	5.22	20240412	9640	-12.24	20231219	6960	21.55	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
46	20240423	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	0	3	0.00	19559010	2317	19.76	8490	8490	8400	10980	5920	8450	8441.52	56.12	0	0	8576	8512	8386	8322	8196	8545	8355	55	2530	500	6080	10	1	10910000	922	4.26	0.55	12	0.02	1985.00	15502.00	9640	20231219	-12.34	6960	20230726	21.41	9180	-7.95	20240208	8040	5.10	20240412	9640	-12.34	20231219	6960	21.41	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
47	20240423	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	0	3	0.00	19559010	2317	19.76	8490	8490	8400	10980	5920	8450	8441.52	56.12	0	0	8576	8512	8386	8322	8196	8545	8355	55	2530	500	6080	10	1	10910000	922	4.26	0.55	12	0.02	1985.00	15502.00	9640	20231219	-12.34	6960	20230726	21.41	9180	-7.95	20240208	8040	5.10	20240412	9640	-12.34	20231219	6960	21.41	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
48	20240423	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-10	5	-0.12	18958460	2246	19.16	8490	8490	8400	10980	5920	8450	8440.99	56.12	0	0	8576	8512	8386	8322	8196	8545	8355	55	2530	500	6080	10	1	10910000	921	4.25	0.54	12	0.02	1985.00	15502.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8040	4.98	20240412	9640	-12.45	20231219	6960	21.26	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
49	20240423	090631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	40	2	0.47	50940	6	0.05	8490	8490	8490	10980	5920	8450	8490.00	56.12	0	0	8576	8512	8386	8322	8196	8545	8355	55	2530	500	6080	10	1	10910000	926	4.28	0.55	12	0.00	1985.00	15502.00	9640	20231219	-11.93	6960	20230726	21.98	9180	-7.52	20240208	8040	5.60	20240412	9640	-11.93	20231219	6960	21.98	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
50	20240422	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	120	2	1.44	98296410	11724	363.99	8330	8450	8260	10820	5840	8330	8377.51	56.12	0	1	8496	8412	8346	8262	8196	8380	8230	55	2490	500	5990	10	1	10910000	922	4.26	0.55	12	0.11	1985.00	15502.00	9640	20231219	-12.34	6960	20230726	21.41	9180	-7.95	20240208	8040	5.10	20240412	9640	-12.34	20231219	6960	21.41	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
51	20240422	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	110	2	1.32	87480640	10444	324.25	8330	8440	8260	10820	5840	8330	8376.16	56.12	0	1	8496	8412	8346	8262	8196	8380	8230	55	2490	500	5990	10	1	10910000	921	4.25	0.54	12	0.10	1985.00	15502.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8040	4.98	20240412	9640	-12.45	20231219	6960	21.26	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
52	20240422	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	0	3	0.00	15019330	1806	56.07	8330	8440	8260	10820	5840	8330	8316.35	56.12	0	1	8496	8412	8346	8262	8196	8380	8230	55	2490	500	5990	10	1	10910000	909	4.20	0.54	12	0.02	1985.00	15502.00	9640	20231219	-13.59	6960	20230726	19.68	9180	-9.26	20240208	8040	3.61	20240412	9640	-13.59	20231219	6960	19.68	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
53	20240422	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	110	2	1.32	13619000	1638	50.85	8330	8440	8260	10820	5840	8330	8314.41	56.12	0	1	8496	8412	8346	8262	8196	8380	8230	55	2490	500	5990	10	1	10910000	921	4.25	0.54	12	0.02	1985.00	15502.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8040	4.98	20240412	9640	-12.45	20231219	6960	21.26	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
54	20240422	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	20	2	0.24	11389890	1372	42.60	8330	8350	8260	10820	5840	8330	8301.67	56.12	0	1	8496	8412	8346	8262	8196	8380	8230	55	2490	500	5990	10	1	10910000	911	4.21	0.54	12	0.01	1985.00	15502.00	9640	20231219	-13.38	6960	20230726	19.97	9180	-9.04	20240208	8040	3.86	20240412	9640	-13.38	20231219	6960	19.97	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
55	20240422	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	20	2	0.24	11122910	1340	41.60	8330	8350	8260	10820	5840	8330	8300.68	56.12	0	1	8496	8412	8346	8262	8196	8380	8230	55	2490	500	5990	10	1	10910000	911	4.21	0.54	12	0.01	1985.00	15502.00	9640	20231219	-13.38	6960	20230726	19.97	9180	-9.04	20240208	8040	3.86	20240412	9640	-13.38	20231219	6960	19.97	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
56	20240422	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-20	5	-0.24	8874110	1070	33.22	8330	8330	8260	10820	5840	8330	8293.56	56.12	0	1	8496	8412	8346	8262	8196	8380	8230	55	2490	500	5990	10	1	10910000	907	4.19	0.54	12	0.01	1985.00	15502.00	9640	20231219	-13.80	6960	20230726	19.40	9180	-9.48	20240208	8040	3.36	20240412	9640	-13.80	20231219	6960	19.40	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
57	20240422	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	0	3	0.00	8330	1	0.03	8330	8330	8330	10820	5840	8330	8330.00	56.12	0	1	8496	8412	8346	8262	8196	8380	8230	55	2490	500	5990	10	1	10910000	909	4.20	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.59	6960	20230726	19.68	9180	-9.26	20240208	8040	3.61	20240412	9640	-13.59	20231219	6960	19.68	20230726	0.03	N	069510	500	54 억		6122183	N	N	0	N	00	N
58	20240419	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-40	5	-0.48	26770330	3221	477.19	8430	8430	8280	10880	5860	8370	8311.19	56.12	0	-7	8410	8390	8380	8360	8350	8385	8355	55	2510	500	6020	10	1	10910000	909	4.20	0.54	12	0.03	1985.00	15502.00	9640	20231219	-13.59	6960	20230726	19.68	9180	-9.26	20240208	8040	3.61	20240412	9640	-13.59	20231219	6960	19.68	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
59	20240419	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-30	5	-0.36	22313780	2686	397.93	8430	8430	8280	10880	5860	8370	8307.44	56.12	0	-2	8410	8390	8380	8360	8350	8385	8355	55	2510	500	6020	10	1	10910000	910	4.20	0.54	12	0.02	1985.00	15502.00	9640	20231219	-13.49	6960	20230726	19.83	9180	-9.15	20240208	8040	3.73	20240412	9640	-13.49	20231219	6960	19.83	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
60	20240419	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-90	5	-1.08	17382540	2094	310.22	8430	8430	8280	10880	5860	8370	8301.12	56.12	0	-2	8410	8390	8380	8360	8350	8385	8355	55	2510	500	6020	10	1	10910000	903	4.17	0.53	12	0.02	1985.00	15502.00	9640	20231219	-14.11	6960	20230726	18.97	9180	-9.80	20240208	8040	2.99	20240412	9640	-14.11	20231219	6960	18.97	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
61	20240419	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-90	5	-1.08	11494420	1383	204.89	8430	8430	8280	10880	5860	8370	8311.22	56.12	0	-7	8410	8390	8380	8360	8350	8385	8355	55	2510	500	6020	10	1	10910000	903	4.17	0.53	12	0.01	1985.00	15502.00	9640	20231219	-14.11	6960	20230726	18.97	9180	-9.80	20240208	8040	2.99	20240412	9640	-14.11	20231219	6960	18.97	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
62	20240419	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-60	5	-0.72	5070630	608	90.07	8430	8430	8300	10880	5860	8370	8339.85	56.12	0	-7	8410	8390	8380	8360	8350	8385	8355	55	2510	500	6020	10	1	10910000	907	4.19	0.54	12	0.01	1985.00	15502.00	9640	20231219	-13.80	6960	20230726	19.40	9180	-9.48	20240208	8040	3.36	20240412	9640	-13.80	20231219	6960	19.40	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
63	20240419	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-50	5	-0.60	3118330	373	55.26	8430	8430	8300	10880	5860	8370	8360.13	56.12	0	-7	8410	8390	8380	8360	8350	8385	8355	55	2510	500	6020	10	1	10910000	908	4.19	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.69	6960	20230726	19.54	9180	-9.37	20240208	8040	3.48	20240412	9640	-13.69	20231219	6960	19.54	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
64	20240419	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-70	5	-0.84	1687280	201	29.78	8430	8430	8300	10880	5860	8370	8394.43	56.12	0	-7	8410	8390	8380	8360	8350	8385	8355	55	2510	500	6020	10	1	10910000	906	4.18	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.90	6960	20230726	19.25	9180	-9.59	20240208	8040	3.23	20240412	9640	-13.90	20231219	6960	19.25	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
65	20240419	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	50	2	0.60	335970	40	5.93	8430	8430	8370	10880	5860	8370	8399.25	56.12	0	0	8410	8390	8380	8360	8350	8385	8355	55	2510	500	6020	10	1	10910000	919	4.24	0.54	12	0.00	1985.00	15502.00	9640	20231219	-12.66	6960	20230726	20.98	9180	-8.28	20240208	8040	4.73	20240412	9640	-12.66	20231219	6960	20.98	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
66	20240418	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	70	2	0.84	5659170	675	145.16	8400	8400	8370	10790	5810	8300	8383.96	56.12	0	0	8513	8406	8323	8216	8133	8365	8175	55	2490	500	5970	10	1	10910000	913	4.22	0.54	12	0.01	1985.00	15502.00	9640	20231219	-13.17	6960	20230726	20.26	9180	-8.82	20240208	8040	4.10	20240412	9640	-13.17	20231219	6960	20.26	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
67	20240418	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	80	2	0.96	4225380	504	108.39	8400	8400	8370	10790	5810	8300	8383.69	56.12	0	0	8513	8406	8323	8216	8133	8365	8175	55	2490	500	5970	10	1	10910000	914	4.22	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8040	4.23	20240412	9640	-13.07	20231219	6960	20.40	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
68	20240418	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	80	2	0.96	2616810	312	67.10	8400	8400	8380	10790	5810	8300	8387.21	56.12	0	0	8513	8406	8323	8216	8133	8365	8175	55	2490	500	5970	10	1	10910000	914	4.22	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8040	4.23	20240412	9640	-13.07	20231219	6960	20.40	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
69	20240418	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	80	2	0.96	2474350	295	63.44	8400	8400	8380	10790	5810	8300	8387.63	56.12	0	0	8513	8406	8323	8216	8133	8365	8175	55	2490	500	5970	10	1	10910000	914	4.22	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8040	4.23	20240412	9640	-13.07	20231219	6960	20.40	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
70	20240418	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	80	2	0.96	1736910	207	44.52	8400	8400	8380	10790	5810	8300	8390.87	56.12	0	0	8513	8406	8323	8216	8133	8365	8175	55	2490	500	5970	10	1	10910000	914	4.22	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8040	4.23	20240412	9640	-13.07	20231219	6960	20.40	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
71	20240418	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	90	2	1.08	1208970	144	30.97	8400	8400	8380	10790	5810	8300	8395.62	56.12	0	0	8513	8406	8323	8216	8133	8365	8175	55	2490	500	5970	10	1	10910000	915	4.23	0.54	12	0.00	1985.00	15502.00	9640	20231219	-12.97	6960	20230726	20.55	9180	-8.61	20240208	8040	4.35	20240412	9640	-12.97	20231219	6960	20.55	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
72	20240418	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	90	2	1.08	940780	112	24.09	8400	8400	8390	10790	5810	8300	8399.82	56.12	0	0	8513	8406	8323	8216	8133	8365	8175	55	2490	500	5970	10	1	10910000	915	4.23	0.54	12	0.00	1985.00	15502.00	9640	20231219	-12.97	6960	20230726	20.55	9180	-8.61	20240208	8040	4.35	20240412	9640	-12.97	20231219	6960	20.55	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
73	20240418	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	10790	5810	8300	0.00	56.12	0	0	8513	8406	8323	8216	8133	8365	8175	55	2490	500	5970	10	1	10910000	906	4.18	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.90	6960	20230726	19.25	9180	-9.59	20240208	8040	3.23	20240412	9640	-13.90	20231219	6960	19.25	20230726	0.03	N	069510	500	54 억		6122190	N	N	0	N	00	N
74	20240417	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	60	2	0.73	3875770	465	4.51	8430	8430	8240	10710	5770	8240	8334.99	56.12	0	-102	8460	8350	8280	8170	8100	8315	8135	55	2470	500	5930	10	1	10910000	906	4.18	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.90	6960	20230726	19.25	9180	-9.59	20240208	8040	3.23	20240412	9640	-13.90	20231219	6960	19.25	20230726	0.03	N	069510	500	54 억		6122303	N	N	0	N	00	N
75	20240417	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	60	2	0.73	3626270	435	4.22	8430	8430	8240	10710	5770	8240	8336.25	56.12	0	-101	8460	8350	8280	8170	8100	8315	8135	55	2470	500	5930	10	1	10910000	906	4.18	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.90	6960	20230726	19.25	9180	-9.59	20240208	8040	3.23	20240412	9640	-13.90	20231219	6960	19.25	20230726	0.03	N	069510	500	54 억		6122303	N	N	0	N	00	N
76	20240417	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	110	2	1.33	2026090	243	2.36	8430	8430	8240	10710	5770	8240	8337.82	56.12	0	-101	8460	8350	8280	8170	8100	8315	8135	55	2470	500	5930	10	1	10910000	911	4.21	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.38	6960	20230726	19.97	9180	-9.04	20240208	8040	3.86	20240412	9640	-13.38	20231219	6960	19.97	20230726	0.03	N	069510	500	54 억		6122303	N	N	0	N	00	N
77	20240417	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	100	2	1.21	1742380	209	2.03	8430	8430	8240	10710	5770	8240	8336.75	56.12	0	-101	8460	8350	8280	8170	8100	8315	8135	55	2470	500	5930	10	1	10910000	910	4.20	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.49	6960	20230726	19.83	9180	-9.15	20240208	8040	3.73	20240412	9640	-13.49	20231219	6960	19.83	20230726	0.03	N	069510	500	54 억		6122303	N	N	0	N	00	N
78	20240417	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	90	2	1.09	1667320	200	1.94	8430	8430	8240	10710	5770	8240	8336.60	56.12	0	-101	8460	8350	8280	8170	8100	8315	8135	55	2470	500	5930	10	1	10910000	909	4.20	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.59	6960	20230726	19.68	9180	-9.26	20240208	8040	3.61	20240412	9640	-13.59	20231219	6960	19.68	20230726	0.03	N	069510	500	54 억		6122303	N	N	0	N	00	N
79	20240417	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	90	2	1.09	1667320	200	1.94	8430	8430	8240	10710	5770	8240	8336.60	56.12	0	-101	8460	8350	8280	8170	8100	8315	8135	55	2470	500	5930	10	1	10910000	909	4.20	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.59	6960	20230726	19.68	9180	-9.26	20240208	8040	3.61	20240412	9640	-13.59	20231219	6960	19.68	20230726	0.03	N	069510	500	54 억		6122303	N	N	0	N	00	N
80	20240417	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	110	2	1.33	1642300	197	1.91	8430	8430	8240	10710	5770	8240	8336.55	56.12	0	-101	8460	8350	8280	8170	8100	8315	8135	55	2470	500	5930	10	1	10910000	911	4.21	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.38	6960	20230726	19.97	9180	-9.04	20240208	8040	3.86	20240412	9640	-13.38	20231219	6960	19.97	20230726	0.03	N	069510	500	54 억		6122303	N	N	0	N	00	N
81	20240417	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	110	2	1.33	1311490	157	1.52	8430	8430	8300	10710	5770	8240	8353.44	56.12	0	-63	8460	8350	8280	8170	8100	8315	8135	55	2470	500	5930	10	1	10910000	911	4.21	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.38	6960	20230726	19.97	9180	-9.04	20240208	8040	3.86	20240412	9640	-13.38	20231219	6960	19.97	20230726	0.03	N	069510	500	54 억		6122303	N	N	0	N	00	N
82	20240416	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-150	5	-1.79	84935680	10303	217.91	8320	8390	8210	10900	5880	8390	8243.78	56.05	0	-525	8583	8486	8313	8216	8043	8535	8265	55	2510	500	6040	10	1	10910000	899	4.15	0.53	12	0.09	1985.00	15502.00	9640	20231219	-14.52	6960	20230726	18.39	9180	-10.24	20240208	8040	2.49	20240412	9640	-14.52	20231219	6960	18.39	20230726	0.03	N	069510	500	54 억		6114636	N	N	0	N	00	N
83	20240416	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-160	5	-1.91	83326050	10107	213.77	8320	8390	8210	10900	5880	8390	8244.39	56.05	0	-522	8583	8486	8313	8216	8043	8535	8265	55	2510	500	6040	10	1	10910000	898	4.15	0.53	12	0.09	1985.00	15502.00	9640	20231219	-14.63	6960	20230726	18.25	9180	-10.35	20240208	8040	2.36	20240412	9640	-14.63	20231219	6960	18.25	20230726	0.03	N	069510	500	54 억		6114636	N	N	0	N	00	N
84	20240416	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-150	5	-1.79	79724910	9669	204.51	8320	8390	8220	10900	5880	8390	8245.41	56.05	0	-521	8583	8486	8313	8216	8043	8535	8265	55	2510	500	6040	10	1	10910000	899	4.15	0.53	12	0.09	1985.00	15502.00	9640	20231219	-14.52	6960	20230726	18.39	9180	-10.24	20240208	8040	2.49	20240412	9640	-14.52	20231219	6960	18.39	20230726	0.03	N	069510	500	54 억		6114636	N	N	0	N	00	N
85	20240416	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-70	5	-0.83	67047130	8129	171.93	8320	8390	8220	10900	5880	8390	8247.89	56.05	0	-521	8583	8486	8313	8216	8043	8535	8265	55	2510	500	6040	10	1	10910000	908	4.19	0.54	12	0.07	1985.00	15502.00	9640	20231219	-13.69	6960	20230726	19.54	9180	-9.37	20240208	8040	3.48	20240412	9640	-13.69	20231219	6960	19.54	20230726	0.03	N	069510	500	54 억		6114636	N	N	0	N	00	N
86	20240416	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-160	5	-1.91	61012080	7396	156.43	8320	8390	8220	10900	5880	8390	8249.33	56.05	0	-521	8583	8486	8313	8216	8043	8535	8265	55	2510	500	6040	10	1	10910000	898	4.15	0.53	12	0.07	1985.00	15502.00	9640	20231219	-14.63	6960	20230726	18.25	9180	-10.35	20240208	8040	2.36	20240412	9640	-14.63	20231219	6960	18.25	20230726	0.03	N	069510	500	54 억		6114636	N	N	0	N	00	N
87	20240416	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-160	5	-1.91	23397740	2836	59.98	8320	8390	8220	10900	5880	8390	8250.26	56.05	0	-384	8583	8486	8313	8216	8043	8535	8265	55	2510	500	6040	10	1	10910000	898	4.15	0.53	12	0.03	1985.00	15502.00	9640	20231219	-14.63	6960	20230726	18.25	9180	-10.35	20240208	8040	2.36	20240412	9640	-14.63	20231219	6960	18.25	20230726	0.03	N	069510	500	54 억		6114636	N	N	0	N	00	N
88	20240416	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-150	5	-1.79	6037210	729	15.42	8320	8390	8220	10900	5880	8390	8281.50	56.05	0	-228	8583	8486	8313	8216	8043	8535	8265	55	2510	500	6040	10	1	10910000	899	4.15	0.53	12	0.01	1985.00	15502.00	9640	20231219	-14.52	6960	20230726	18.39	9180	-10.24	20240208	8040	2.49	20240412	9640	-14.52	20231219	6960	18.39	20230726	0.03	N	069510	500	54 억		6114636	N	N	0	N	00	N
89	20240416	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-150	5	-1.79	1118440	136	2.88	8320	8320	8220	10900	5880	8390	8223.82	56.05	0	-5	8583	8486	8313	8216	8043	8535	8265	55	2510	500	6040	10	1	10910000	899	4.15	0.53	12	0.00	1985.00	15502.00	9640	20231219	-14.52	6960	20230726	18.39	9180	-10.24	20240208	8040	2.49	20240412	9640	-14.52	20231219	6960	18.39	20230726	0.03	N	069510	500	54 억		6114636	N	N	0	N	00	N
90	20240415	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	100	2	1.21	39056860	4728	31.89	8290	8410	8140	10770	5810	8290	8260.76	56.03	0	-77	8483	8386	8213	8116	7943	8435	8165	55	2480	500	5960	10	1	10910000	915	4.23	0.54	12	0.04	1985.00	15502.00	9640	20231219	-12.97	6960	20230726	20.55	9180	-8.61	20240208	8040	4.35	20240412	9640	-12.97	20231219	6960	20.55	20230726	0.03	N	069510	500	54 억		6112513	N	N	0	N	00	N
91	20240415	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	40	2	0.48	38503150	4662	31.44	8290	8410	8140	10770	5810	8290	8258.93	56.03	0	-74	8483	8386	8213	8116	7943	8435	8165	55	2480	500	5960	10	1	10910000	909	4.20	0.54	12	0.04	1985.00	15502.00	9640	20231219	-13.59	6960	20230726	19.68	9180	-9.26	20240208	8040	3.61	20240412	9640	-13.59	20231219	6960	19.68	20230726	0.03	N	069510	500	54 억		6112513	N	N	0	N	00	N
92	20240415	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	80	2	0.97	32892900	3993	26.93	8290	8370	8140	10770	5810	8290	8237.64	56.03	0	-67	8483	8386	8213	8116	7943	8435	8165	55	2480	500	5960	10	1	10910000	913	4.22	0.54	12	0.04	1985.00	15502.00	9640	20231219	-13.17	6960	20230726	20.26	9180	-8.82	20240208	8040	4.10	20240412	9640	-13.17	20231219	6960	20.26	20230726	0.03	N	069510	500	54 억		6112513	N	N	0	N	00	N
93	20240415	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-20	5	-0.24	22710470	2768	18.67	8290	8290	8140	10770	5810	8290	8204.65	56.03	0	-47	8483	8386	8213	8116	7943	8435	8165	55	2480	500	5960	10	1	10910000	902	4.17	0.53	12	0.03	1985.00	15502.00	9640	20231219	-14.21	6960	20230726	18.82	9180	-9.91	20240208	8040	2.86	20240412	9640	-14.21	20231219	6960	18.82	20230726	0.03	N	069510	500	54 억		6112513	N	N	0	N	00	N
94	20240415	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-90	5	-1.09	17499370	2135	14.40	8290	8290	8140	10770	5810	8290	8196.43	56.03	0	-47	8483	8386	8213	8116	7943	8435	8165	55	2480	500	5960	10	1	10910000	895	4.13	0.53	12	0.02	1985.00	15502.00	9640	20231219	-14.94	6960	20230726	17.82	9180	-10.68	20240208	8040	1.99	20240412	9640	-14.94	20231219	6960	17.82	20230726	0.03	N	069510	500	54 억		6112513	N	N	0	N	00	N
95	20240415	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-50	5	-0.60	16989040	2073	13.98	8290	8290	8140	10770	5810	8290	8195.39	56.03	0	-47	8483	8386	8213	8116	7943	8435	8165	55	2480	500	5960	10	1	10910000	899	4.15	0.53	12	0.02	1985.00	15502.00	9640	20231219	-14.52	6960	20230726	18.39	9180	-10.24	20240208	8040	2.49	20240412	9640	-14.52	20231219	6960	18.39	20230726	0.03	N	069510	500	54 억		6112513	N	N	0	N	00	N
96	20240415	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-40	5	-0.48	7458090	909	6.13	8290	8290	8140	10770	5810	8290	8204.72	56.03	0	-42	8483	8386	8213	8116	7943	8435	8165	55	2480	500	5960	10	1	10910000	900	4.16	0.53	12	0.01	1985.00	15502.00	9640	20231219	-14.42	6960	20230726	18.53	9180	-10.13	20240208	8040	2.61	20240412	9640	-14.42	20231219	6960	18.53	20230726	0.03	N	069510	500	54 억		6112513	N	N	0	N	00	N
97	20240415	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	0	3	0.00	1201550	145	0.98	8290	8290	8250	10770	5810	8290	8286.55	56.03	0	-40	8483	8386	8213	8116	7943	8435	8165	55	2480	500	5960	10	1	10910000	904	4.18	0.53	12	0.00	1985.00	15502.00	9640	20231219	-14.00	6960	20230726	19.11	9180	-9.69	20240208	8040	3.11	20240412	9640	-14.00	20231219	6960	19.11	20230726	0.03	N	069510	500	54 억		6112513	N	N	0	N	00	N
98	20240412	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	60	2	0.73	120692180	14827	418.61	8240	8310	8040	10690	5770	8230	8140.03	56.03	0	91	8536	8382	8306	8152	8076	8345	8115	55	2460	500	5920	10	1	10910000	904	4.18	0.53	12	0.14	1985.00	15502.00	9640	20231219	-14.00	6960	20230726	19.11	9180	-9.69	20240208	8040	3.11	20240412	9640	-14.00	20231219	6960	19.11	20230726	0.03	N	069510	500	54 억		6112423	N	N	0	N	00	N
99	20240412	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	70	2	0.85	120221090	14770	417.00	8240	8310	8040	10690	5770	8230	8139.55	56.03	0	124	8536	8382	8306	8152	8076	8345	8115	55	2460	500	5920	10	1	10910000	906	4.18	0.54	12	0.14	1985.00	15502.00	9640	20231219	-13.90	6960	20230726	19.25	9180	-9.59	20240208	8040	3.23	20240412	9640	-13.90	20231219	6960	19.25	20230726	0.03	N	069510	500	54 억		6112423	N	N	0	N	00	N
100	20240412	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-20	5	-0.24	115132810	14150	399.49	8240	8310	8040	10690	5770	8230	8136.59	56.03	0	116	8536	8382	8306	8152	8076	8345	8115	55	2460	500	5920	10	1	10910000	896	4.14	0.53	12	0.13	1985.00	15502.00	9640	20231219	-14.83	6960	20230726	17.96	9180	-10.57	20240208	8040	2.11	20240412	9640	-14.83	20231219	6960	17.96	20230726	0.03	N	069510	500	54 억		6112423	N	N	0	N	00	N
101	20240412	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	60	2	0.73	113413890	13942	393.62	8240	8310	8040	10690	5770	8230	8134.69	56.03	0	116	8536	8382	8306	8152	8076	8345	8115	55	2460	500	5920	10	1	10910000	904	4.18	0.53	12	0.13	1985.00	15502.00	9640	20231219	-14.00	6960	20230726	19.11	9180	-9.69	20240208	8040	3.11	20240412	9640	-14.00	20231219	6960	19.11	20230726	0.03	N	069510	500	54 억		6112423	N	N	0	N	00	N
102	20240412	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	0	3	0.00	97202790	11972	338.00	8240	8300	8040	10690	5770	8230	8119.18	56.03	0	115	8536	8382	8306	8152	8076	8345	8115	55	2460	500	5920	10	1	10910000	898	4.15	0.53	12	0.11	1985.00	15502.00	9640	20231219	-14.63	6960	20230726	18.25	9180	-10.35	20240208	8040	2.36	20240412	9640	-14.63	20231219	6960	18.25	20230726	0.03	N	069510	500	54 억		6112423	N	N	0	N	00	N
103	20240412	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	0	3	0.00	96815980	11925	336.67	8240	8300	8040	10690	5770	8230	8118.74	56.03	0	115	8536	8382	8306	8152	8076	8345	8115	55	2460	500	5920	10	1	10910000	898	4.15	0.53	12	0.11	1985.00	15502.00	9640	20231219	-14.63	6960	20230726	18.25	9180	-10.35	20240208	8040	2.36	20240412	9640	-14.63	20231219	6960	18.25	20230726	0.03	N	069510	500	54 억		6112423	N	N	0	N	00	N
104	20240412	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-20	5	-0.24	83739720	10315	291.22	8240	8250	8040	10690	5770	8230	8118.25	56.03	0	50	8536	8382	8306	8152	8076	8345	8115	55	2460	500	5920	10	1	10910000	896	4.14	0.53	12	0.09	1985.00	15502.00	9640	20231219	-14.83	6960	20230726	17.96	9180	-10.57	20240208	8040	2.11	20240412	9640	-14.83	20231219	6960	17.96	20230726	0.03	N	069510	500	54 억		6112423	N	N	0	N	00	N
105	20240412	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-40	5	-0.49	3513820	428	12.08	8240	8240	8190	10690	5770	8230	8209.86	56.03	0	-1	8536	8382	8306	8152	8076	8345	8115	55	2460	500	5920	10	1	10910000	894	4.13	0.53	12	0.00	1985.00	15502.00	9640	20231219	-15.04	6960	20230726	17.67	9180	-10.78	20240208	8190	0.00	20240412	9640	-15.04	20231219	6960	17.67	20230726	0.03	N	069510	500	54 억		6112423	N	N	0	N	00	N
106	20240411	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-250	5	-2.95	29324110	3542	29.29	8310	8460	8230	11020	5940	8480	8278.97	56.03	0	16	8666	8572	8386	8292	8106	8620	8340	55	2540	500	6100	10	1	10910000	898	4.15	0.53	12	0.03	1985.00	15502.00	9640	20231219	-14.63	6960	20230726	18.25	9180	-10.35	20240208	8200	0.37	20240405	9640	-14.63	20231219	6960	18.25	20230726	0.03	N	069510	500	54 억		6112407	N	N	0	N	00	N
107	20240411	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-200	5	-2.36	24722970	2983	24.67	8310	8460	8230	11020	5940	8480	8287.96	56.03	0	547	8666	8572	8386	8292	8106	8620	8340	55	2540	500	6100	10	1	10910000	903	4.17	0.53	12	0.03	1985.00	15502.00	9640	20231219	-14.11	6960	20230726	18.97	9180	-9.80	20240208	8200	0.98	20240405	9640	-14.11	20231219	6960	18.97	20230726	0.03	N	069510	500	54 억		6112407	N	N	0	N	00	N
108	20240411	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-180	5	-2.12	17776640	2140	17.69	8310	8460	8300	11020	5940	8480	8306.84	56.03	0	29	8666	8572	8386	8292	8106	8620	8340	55	2540	500	6100	10	1	10910000	906	4.18	0.54	12	0.02	1985.00	15502.00	9640	20231219	-13.90	6960	20230726	19.25	9180	-9.59	20240208	8200	1.22	20240405	9640	-13.90	20231219	6960	19.25	20230726	0.03	N	069510	500	54 억		6112407	N	N	0	N	00	N
109	20240411	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-180	5	-2.12	6303760	758	6.27	8310	8460	8300	11020	5940	8480	8316.31	56.03	0	0	8666	8572	8386	8292	8106	8620	8340	55	2540	500	6100	10	1	10910000	906	4.18	0.54	12	0.01	1985.00	15502.00	9640	20231219	-13.90	6960	20230726	19.25	9180	-9.59	20240208	8200	1.22	20240405	9640	-13.90	20231219	6960	19.25	20230726	0.03	N	069510	500	54 억		6112407	N	N	0	N	00	N
110	20240411	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-180	5	-2.12	5266200	633	5.23	8310	8460	8300	11020	5940	8480	8319.43	56.03	0	0	8666	8572	8386	8292	8106	8620	8340	55	2540	500	6100	10	1	10910000	906	4.18	0.54	12	0.01	1985.00	15502.00	9640	20231219	-13.90	6960	20230726	19.25	9180	-9.59	20240208	8200	1.22	20240405	9640	-13.90	20231219	6960	19.25	20230726	0.03	N	069510	500	54 억		6112407	N	N	0	N	00	N
111	20240411	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-180	5	-2.12	5091660	612	5.06	8310	8460	8300	11020	5940	8480	8319.71	56.03	0	0	8666	8572	8386	8292	8106	8620	8340	55	2540	500	6100	10	1	10910000	906	4.18	0.54	12	0.01	1985.00	15502.00	9640	20231219	-13.90	6960	20230726	19.25	9180	-9.59	20240208	8200	1.22	20240405	9640	-13.90	20231219	6960	19.25	20230726	0.03	N	069510	500	54 억		6112407	N	N	0	N	00	N
112	20240411	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-170	5	-2.00	4618560	555	4.59	8310	8460	8310	11020	5940	8480	8321.73	56.03	0	0	8666	8572	8386	8292	8106	8620	8340	55	2540	500	6100	10	1	10910000	907	4.19	0.54	12	0.01	1985.00	15502.00	9640	20231219	-13.80	6960	20230726	19.40	9180	-9.48	20240208	8200	1.34	20240405	9640	-13.80	20231219	6960	19.40	20230726	0.03	N	069510	500	54 억		6112407	N	N	0	N	00	N
113	20240411	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-170	5	-2.00	1338260	161	1.33	8310	8320	8310	11020	5940	8480	8312.17	56.03	0	0	8666	8572	8386	8292	8106	8620	8340	55	2540	500	6100	10	1	10910000	907	4.19	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.80	6960	20230726	19.40	9180	-9.48	20240208	8200	1.34	20240405	9640	-13.80	20231219	6960	19.40	20230726	0.03	N	069510	500	54 억		6112407	N	N	0	N	00	N
114	20240409	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	270	2	3.29	100870680	12094	263.03	8200	8480	8200	10670	5750	8210	8340.56	55.95	0	7537	8350	8280	8240	8170	8130	8260	8150	55	2460	500	5910	10	1	10910000	925	4.27	0.55	12	0.11	1985.00	15502.00	9640	20231219	-12.03	6960	20230726	21.84	9180	-7.63	20240208	8200	3.41	20240409	9640	-12.03	20231219	6960	21.84	20230726	0.03	N	069510	500	54 억		6104523	N	N	0	N	00	N
115	20240409	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	10	2	0.12	91858140	11025	239.78	8200	8470	8200	10670	5750	8210	8331.80	55.95	0	6863	8350	8280	8240	8170	8130	8260	8150	55	2460	500	5910	10	1	10910000	897	4.14	0.53	12	0.10	1985.00	15502.00	9640	20231219	-14.73	6960	20230726	18.10	9180	-10.46	20240208	8200	0.24	20240409	9640	-14.73	20231219	6960	18.10	20230726	0.03	N	069510	500	54 억		6104523	N	N	0	N	00	N
116	20240409	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	170	2	2.07	75570400	9083	197.54	8200	8390	8200	10670	5750	8210	8319.98	55.95	0	5686	8350	8280	8240	8170	8130	8260	8150	55	2460	500	5910	10	1	10910000	914	4.22	0.54	12	0.08	1985.00	15502.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8200	2.20	20240409	9640	-13.07	20231219	6960	20.40	20230726	0.03	N	069510	500	54 억		6104523	N	N	0	N	00	N
117	20240409	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	180	2	2.19	62052570	7469	162.44	8200	8390	8200	10670	5750	8210	8308.02	55.95	0	5028	8350	8280	8240	8170	8130	8260	8150	55	2460	500	5910	10	1	10910000	915	4.23	0.54	12	0.07	1985.00	15502.00	9640	20231219	-12.97	6960	20230726	20.55	9180	-8.61	20240208	8200	2.32	20240409	9640	-12.97	20231219	6960	20.55	20230726	0.03	N	069510	500	54 억		6104523	N	N	0	N	00	N
118	20240409	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	110	2	1.34	53873880	6492	141.19	8200	8390	8200	10670	5750	8210	8298.50	55.95	0	4154	8350	8280	8240	8170	8130	8260	8150	55	2460	500	5910	10	1	10910000	908	4.19	0.54	12	0.06	1985.00	15502.00	9640	20231219	-13.69	6960	20230726	19.54	9180	-9.37	20240208	8200	1.46	20240409	9640	-13.69	20231219	6960	19.54	20230726	0.03	N	069510	500	54 억		6104523	N	N	0	N	00	N
119	20240409	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	50	2	0.61	44669270	5386	117.14	8200	8390	8200	10670	5750	8210	8293.59	55.95	0	3446	8350	8280	8240	8170	8130	8260	8150	55	2460	500	5910	10	1	10910000	901	4.16	0.53	12	0.05	1985.00	15502.00	9640	20231219	-14.32	6960	20230726	18.68	9180	-10.02	20240208	8200	0.73	20240409	9640	-14.32	20231219	6960	18.68	20230726	0.03	N	069510	500	54 억		6104523	N	N	0	N	00	N
120	20240409	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	20	2	0.24	30158530	3635	79.06	8200	8390	8200	10670	5750	8210	8296.71	55.95	0	2673	8350	8280	8240	8170	8130	8260	8150	55	2460	500	5910	10	1	10910000	898	4.15	0.53	12	0.03	1985.00	15502.00	9640	20231219	-14.63	6960	20230726	18.25	9180	-10.35	20240208	8200	0.37	20240409	9640	-14.63	20231219	6960	18.25	20230726	0.03	N	069510	500	54 억		6104523	N	N	0	N	00	N
121	20240409	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	120	2	1.46	2563390	310	6.74	8200	8370	8200	10670	5750	8210	8269.00	55.95	0	222	8350	8280	8240	8170	8130	8260	8150	55	2460	500	5910	10	1	10910000	909	4.20	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.59	6960	20230726	19.68	9180	-9.26	20240208	8200	1.59	20240409	9640	-13.59	20231219	6960	19.68	20230726	0.03	N	069510	500	54 억		6104523	N	N	0	N	00	N
122	20240408	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-100	5	-1.20	37857970	4592	63.60	8230	8310	8200	10800	5820	8310	8244.33	55.96	0	-554	8596	8452	8326	8182	8056	8390	8120	55	2490	500	5980	10	1	10910000	896	4.14	0.53	12	0.04	1985.00	15502.00	9640	20231219	-14.83	6960	20230726	17.96	9180	-10.57	20240208	8200	0.12	20240408	9640	-14.83	20231219	6960	17.96	20230726	0.03	N	069510	500	54 억		6104977	N	N	0	N	00	N
123	20240408	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-90	5	-1.08	35895750	4353	60.29	8230	8310	8200	10800	5820	8310	8246.21	55.96	0	-440	8596	8452	8326	8182	8056	8390	8120	55	2490	500	5980	10	1	10910000	897	4.14	0.53	12	0.04	1985.00	15502.00	9640	20231219	-14.73	6960	20230726	18.10	9180	-10.46	20240208	8200	0.24	20240408	9640	-14.73	20231219	6960	18.10	20230726	0.03	N	069510	500	54 억		6104977	N	N	0	N	00	N
124	20240408	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-70	5	-0.84	33189390	4024	55.73	8230	8310	8200	10800	5820	8310	8247.86	55.96	0	-436	8596	8452	8326	8182	8056	8390	8120	55	2490	500	5980	10	1	10910000	899	4.15	0.53	12	0.04	1985.00	15502.00	9640	20231219	-14.52	6960	20230726	18.39	9180	-10.24	20240208	8200	0.49	20240408	9640	-14.52	20231219	6960	18.39	20230726	0.03	N	069510	500	54 억		6104977	N	N	0	N	00	N
125	20240408	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-70	5	-0.84	29437780	3567	49.40	8230	8310	8200	10800	5820	8310	8252.81	55.96	0	-395	8596	8452	8326	8182	8056	8390	8120	55	2490	500	5980	10	1	10910000	899	4.15	0.53	12	0.03	1985.00	15502.00	9640	20231219	-14.52	6960	20230726	18.39	9180	-10.24	20240208	8200	0.49	20240408	9640	-14.52	20231219	6960	18.39	20230726	0.03	N	069510	500	54 억		6104977	N	N	0	N	00	N
126	20240408	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-60	5	-0.72	26782000	3244	44.93	8230	8310	8200	10800	5820	8310	8255.86	55.96	0	-371	8596	8452	8326	8182	8056	8390	8120	55	2490	500	5980	10	1	10910000	900	4.16	0.53	12	0.03	1985.00	15502.00	9640	20231219	-14.42	6960	20230726	18.53	9180	-10.13	20240208	8200	0.61	20240408	9640	-14.42	20231219	6960	18.53	20230726	0.03	N	069510	500	54 억		6104977	N	N	0	N	00	N
127	20240408	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-30	5	-0.36	19022060	2299	31.84	8230	8310	8210	10800	5820	8310	8274.06	55.96	0	-307	8596	8452	8326	8182	8056	8390	8120	55	2490	500	5980	10	1	10910000	903	4.17	0.53	12	0.02	1985.00	15502.00	9640	20231219	-14.11	6960	20230726	18.97	9180	-9.80	20240208	8200	0.98	20240405	9640	-14.11	20231219	6960	18.97	20230726	0.03	N	069510	500	54 억		6104977	N	N	0	N	00	N
128	20240408	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-30	5	-0.36	4256490	515	7.13	8230	8310	8230	10800	5820	8310	8265.03	55.96	0	-124	8596	8452	8326	8182	8056	8390	8120	55	2490	500	5980	10	1	10910000	903	4.17	0.53	12	0.00	1985.00	15502.00	9640	20231219	-14.11	6960	20230726	18.97	9180	-9.80	20240208	8200	0.98	20240405	9640	-14.11	20231219	6960	18.97	20230726	0.03	N	069510	500	54 억		6104977	N	N	0	N	00	N
129	20240408	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-80	5	-0.96	847700	103	1.43	8230	8240	8230	10800	5820	8310	8230.10	55.96	0	-100	8596	8452	8326	8182	8056	8390	8120	55	2490	500	5980	10	1	10910000	898	4.15	0.53	12	0.00	1985.00	15502.00	9640	20231219	-14.63	6960	20230726	18.25	9180	-10.35	20240208	8200	0.37	20240405	9640	-14.63	20231219	6960	18.25	20230726	0.03	N	069510	500	54 억		6104977	N	N	0	N	00	N
130	20240405	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-40	5	-0.48	59451450	7216	67.90	8360	8470	8200	10850	5850	8350	8238.84	55.96	0	-12	8576	8462	8376	8262	8176	8420	8220	55	2500	500	6010	10	1	10910000	907	4.19	0.54	12	0.07	1985.00	15502.00	9640	20231219	-13.80	6960	20230726	19.40	9180	-9.48	20240208	8200	1.34	20240405	9640	-13.80	20231219	6960	19.40	20230726	0.03	N	069510	500	54 억		6104991	N	N	0	N	00	N
131	20240405	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-110	5	-1.32	57826090	7019	66.04	8360	8470	8200	10850	5850	8350	8238.51	55.96	0	154	8576	8462	8376	8262	8176	8420	8220	55	2500	500	6010	10	1	10910000	899	4.15	0.53	12	0.06	1985.00	15502.00	9640	20231219	-14.52	6960	20230726	18.39	9180	-10.24	20240208	8200	0.49	20240405	9640	-14.52	20231219	6960	18.39	20230726	0.03	N	069510	500	54 억		6104991	N	N	0	N	00	N
132	20240405	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-110	5	-1.32	22228050	2687	25.28	8360	8470	8240	10850	5850	8350	8272.44	55.96	0	-225	8576	8462	8376	8262	8176	8420	8220	55	2500	500	6010	10	1	10910000	899	4.15	0.53	12	0.02	1985.00	15502.00	9640	20231219	-14.52	6960	20230726	18.39	9180	-10.24	20240208	8240	0.00	20240405	9640	-14.52	20231219	6960	18.39	20230726	0.03	N	069510	500	54 억		6104991	N	N	0	N	00	N
133	20240405	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-70	5	-0.84	10063000	1213	11.41	8360	8470	8260	10850	5850	8350	8295.96	55.96	0	-153	8576	8462	8376	8262	8176	8420	8220	55	2500	500	6010	10	1	10910000	903	4.17	0.53	12	0.01	1985.00	15502.00	9640	20231219	-14.11	6960	20230726	18.97	9180	-9.80	20240208	8250	0.36	20240119	9640	-14.11	20231219	6960	18.97	20230726	0.03	N	069510	500	54 억		6104991	N	N	0	N	00	N
134	20240405	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-60	5	-0.72	5212350	627	5.90	8360	8470	8290	10850	5850	8350	8313.16	55.96	0	-7	8576	8462	8376	8262	8176	8420	8220	55	2500	500	6010	10	1	10910000	904	4.18	0.53	12	0.01	1985.00	15502.00	9640	20231219	-14.00	6960	20230726	19.11	9180	-9.69	20240208	8250	0.48	20240119	9640	-14.00	20231219	6960	19.11	20230726	0.03	N	069510	500	54 억		6104991	N	N	0	N	00	N
135	20240405	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-50	5	-0.60	3254280	391	3.68	8360	8470	8300	10850	5850	8350	8322.97	55.96	0	-7	8576	8462	8376	8262	8176	8420	8220	55	2500	500	6010	10	1	10910000	906	4.18	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.90	6960	20230726	19.25	9180	-9.59	20240208	8250	0.61	20240119	9640	-13.90	20231219	6960	19.25	20230726	0.03	N	069510	500	54 억		6104991	N	N	0	N	00	N
136	20240405	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	50	2	0.60	752160	90	0.85	8360	8470	8330	10850	5850	8350	8357.33	55.96	0	-7	8576	8462	8376	8262	8176	8420	8220	55	2500	500	6010	10	1	10910000	916	4.23	0.54	12	0.00	1985.00	15502.00	9640	20231219	-12.86	6960	20230726	20.69	9180	-8.50	20240208	8250	1.82	20240119	9640	-12.86	20231219	6960	20.69	20230726	0.03	N	069510	500	54 억		6104991	N	N	0	N	00	N
137	20240405	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	10	2	0.12	250800	30	0.28	8360	8360	8360	10850	5850	8350	8360.00	55.96	0	0	8576	8462	8376	8262	8176	8420	8220	55	2500	500	6010	10	1	10910000	912	4.21	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.28	6960	20230726	20.11	9180	-8.93	20240208	8250	1.33	20240119	9640	-13.28	20231219	6960	20.11	20230726	0.03	N	069510	500	54 억		6104991	N	N	0	N	00	N
138	20240404	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-140	5	-1.65	88466430	10628	135.63	8410	8490	8290	11030	5950	8490	8323.90	55.96	0	-390	8650	8570	8410	8330	8170	8610	8370	55	2540	500	6110	10	1	10910000	911	4.21	0.54	12	0.10	1985.00	15502.00	9640	20231219	-13.38	6960	20230726	19.97	9180	-9.04	20240208	8250	1.21	20240119	9640	-13.38	20231219	6960	19.97	20230726	0.03	N	069510	500	54 억		6105381	N	N	0	N	00	N
139	20240404	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-170	5	-2.00	84341300	10134	129.33	8410	8490	8290	11030	5950	8490	8322.61	55.96	0	-294	8650	8570	8410	8330	8170	8610	8370	55	2540	500	6110	10	1	10910000	908	4.19	0.54	12	0.09	1985.00	15502.00	9640	20231219	-13.69	6960	20230726	19.54	9180	-9.37	20240208	8250	0.85	20240119	9640	-13.69	20231219	6960	19.54	20230726	0.03	N	069510	500	54 억		6105381	N	N	0	N	00	N
140	20240404	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-190	5	-2.24	67696820	8134	103.80	8410	8490	8290	11030	5950	8490	8322.70	55.96	0	-219	8650	8570	8410	8330	8170	8610	8370	55	2540	500	6110	10	1	10910000	906	4.18	0.54	12	0.07	1985.00	15502.00	9640	20231219	-13.90	6960	20230726	19.25	9180	-9.59	20240208	8250	0.61	20240119	9640	-13.90	20231219	6960	19.25	20230726	0.03	N	069510	500	54 억		6105381	N	N	0	N	00	N
141	20240404	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-120	5	-1.41	7315780	869	11.09	8410	8490	8370	11030	5950	8490	8418.62	55.96	0	-190	8650	8570	8410	8330	8170	8610	8370	55	2540	500	6110	10	1	10910000	913	4.22	0.54	12	0.01	1985.00	15502.00	9640	20231219	-13.17	6960	20230726	20.26	9180	-8.82	20240208	8250	1.45	20240119	9640	-13.17	20231219	6960	20.26	20230726	0.03	N	069510	500	54 억		6105381	N	N	0	N	00	N
142	20240404	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-90	5	-1.06	4161030	493	6.29	8410	8490	8390	11030	5950	8490	8440.22	55.96	0	-95	8650	8570	8410	8330	8170	8610	8370	55	2540	500	6110	10	1	10910000	916	4.23	0.54	12	0.00	1985.00	15502.00	9640	20231219	-12.86	6960	20230726	20.69	9180	-8.50	20240208	8250	1.82	20240119	9640	-12.86	20231219	6960	20.69	20230726	0.03	N	069510	500	54 억		6105381	N	N	0	N	00	N
143	20240404	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	-100	5	-1.18	4077030	483	6.16	8410	8490	8390	11030	5950	8490	8441.06	55.96	0	-89	8650	8570	8410	8330	8170	8610	8370	55	2540	500	6110	10	1	10910000	915	4.23	0.54	12	0.00	1985.00	15502.00	9640	20231219	-12.97	6960	20230726	20.55	9180	-8.61	20240208	8250	1.70	20240119	9640	-12.97	20231219	6960	20.55	20230726	0.03	N	069510	500	54 억		6105381	N	N	0	N	00	N
144	20240404	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-10	5	-0.12	2899020	343	4.38	8410	8490	8390	11030	5950	8490	8451.95	55.96	0	-34	8650	8570	8410	8330	8170	8610	8370	55	2540	500	6110	10	1	10910000	925	4.27	0.55	12	0.00	1985.00	15502.00	9640	20231219	-12.03	6960	20230726	21.84	9180	-7.63	20240208	8250	2.79	20240119	9640	-12.03	20231219	6960	21.84	20230726	0.03	N	069510	500	54 억		6105381	N	N	0	N	00	N
145	20240404	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-80	5	-0.94	437320	52	0.66	8410	8410	8410	11030	5950	8490	8410.00	55.96	0	-3	8650	8570	8410	8330	8170	8610	8370	55	2540	500	6110	10	1	10910000	918	4.24	0.54	12	0.00	1985.00	15502.00	9640	20231219	-12.76	6960	20230726	20.83	9180	-8.39	20240208	8250	1.94	20240119	9640	-12.76	20231219	6960	20.83	20230726	0.03	N	069510	500	54 억		6105381	N	N	0	N	00	N
146	20240403	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	140	2	1.68	64898920	7836	53.90	8350	8490	8250	10850	5850	8350	8282.15	55.96	0	-157	8496	8422	8376	8302	8256	8400	8280	55	2500	500	6010	10	1	10910000	926	4.28	0.55	12	0.07	1985.00	15502.00	9640	20231219	-11.93	6960	20230726	21.98	9180	-7.52	20240208	8250	2.91	20240403	9640	-11.93	20231219	6960	21.98	20230726	0.02	N	069510	500	54 억		6105427	N	N	0	N	00	N
147	20240403	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	-60	5	-0.72	64384260	7775	53.48	8350	8400	8250	10850	5850	8350	8280.93	55.96	0	-115	8496	8422	8376	8302	8256	8400	8280	55	2500	500	6010	10	1	10910000	904	4.18	0.53	12	0.07	1985.00	15502.00	9640	20231219	-14.00	6960	20230726	19.11	9180	-9.69	20240208	8250	0.48	20240403	9640	-14.00	20231219	6960	19.11	20230726	0.02	N	069510	500	54 억		6105427	N	N	0	N	00	N
148	20240403	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-100	5	-1.20	60104270	7258	49.92	8350	8400	8250	10850	5850	8350	8281.11	55.96	0	-37	8496	8422	8376	8302	8256	8400	8280	55	2500	500	6010	10	1	10910000	900	4.16	0.53	12	0.07	1985.00	15502.00	9640	20231219	-14.42	6960	20230726	18.53	9180	-10.13	20240208	8250	0.00	20240403	9640	-14.42	20231219	6960	18.53	20230726	0.02	N	069510	500	54 억		6105427	N	N	0	N	00	N
149	20240403	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-80	5	-0.96	58436070	7056	48.53	8350	8400	8250	10850	5850	8350	8281.76	55.96	0	-93	8496	8422	8376	8302	8256	8400	8280	55	2500	500	6010	10	1	10910000	902	4.17	0.53	12	0.06	1985.00	15502.00	9640	20231219	-14.21	6960	20230726	18.82	9180	-9.91	20240208	8250	0.24	20240403	9640	-14.21	20231219	6960	18.82	20230726	0.02	N	069510	500	54 억		6105427	N	N	0	N	00	N
150	20240403	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	-100	5	-1.20	54441730	6573	45.21	8350	8400	8250	10850	5850	8350	8282.63	55.96	0	-7	8496	8422	8376	8302	8256	8400	8280	55	2500	500	6010	10	1	10910000	900	4.16	0.53	12	0.06	1985.00	15502.00	9640	20231219	-14.42	6960	20230726	18.53	9180	-10.13	20240208	8250	0.00	20240403	9640	-14.42	20231219	6960	18.53	20230726	0.02	N	069510	500	54 억		6105427	N	N	0	N	00	N
151	20240403	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-80	5	-0.96	32605300	3928	27.02	8350	8400	8270	10850	5850	8350	8300.74	55.96	0	-58	8496	8422	8376	8302	8256	8400	8280	55	2500	500	6010	10	1	10910000	902	4.17	0.53	12	0.04	1985.00	15502.00	9640	20231219	-14.21	6960	20230726	18.82	9180	-9.91	20240208	8250	0.24	20240119	9640	-14.21	20231219	6960	18.82	20230726	0.02	N	069510	500	54 억		6105427	N	N	0	N	00	N
152	20240403	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	30	2	0.36	12045650	1448	9.96	8350	8380	8290	10850	5850	8350	8318.82	55.96	0	16	8496	8422	8376	8302	8256	8400	8280	55	2500	500	6010	10	1	10910000	914	4.22	0.54	12	0.01	1985.00	15502.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8250	1.58	20240119	9640	-13.07	20231219	6960	20.40	20230726	0.02	N	069510	500	54 억		6105427	N	N	0	N	00	N
153	20240403	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	0	3	0.00	860050	103	0.71	8350	8350	8350	10850	5850	8350	8350.00	55.96	0	-15	8496	8422	8376	8302	8256	8400	8280	55	2500	500	6010	10	1	10910000	911	4.21	0.54	12	0.00	1985.00	15502.00	9640	20231219	-13.38	6960	20230726	19.97	9180	-9.04	20240208	8250	1.21	20240119	9640	-13.38	20231219	6960	19.97	20230726	0.02	N	069510	500	54 억		6105427	N	N	0	N	00	N
154	20240402	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-30	5	-0.36	122325870	14538	118.04	8410	8450	8330	10890	5870	8380	8414.22	55.88	0	-567	8506	8442	8396	8332	8286	8420	8310	55	2510	500	6030	10	1	10910000	911	4.21	0.54	12	0.13	1985.00	15502.00	9640	20231219	-13.38	6960	20230726	19.97	9180	-9.04	20240208	8250	1.21	20240119	9640	-13.38	20231219	6960	19.97	20230726	0.03	N	069510	500	54 억		6096553	N	N	0	N	00	N
155	20240402	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	0	3	0.00	117450100	13955	113.31	8410	8450	8330	10890	5870	8380	8416.35	55.88	0	-211	8506	8442	8396	8332	8286	8420	8310	55	2510	500	6030	10	1	10910000	914	4.22	0.54	12	0.13	1985.00	15502.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8250	1.58	20240119	9640	-13.07	20231219	6960	20.40	20230726	0.03	N	069510	500	54 억		6096553	N	N	0	N	00	N
156	20240402	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-50	5	-0.60	112929610	13416	108.93	8410	8450	8330	10890	5870	8380	8417.53	55.88	0	-200	8506	8442	8396	8332	8286	8420	8310	55	2510	500	6030	10	1	10910000	909	4.20	0.54	12	0.12	1985.00	15502.00	9640	20231219	-13.59	6960	20230726	19.68	9180	-9.26	20240208	8250	0.97	20240119	9640	-13.59	20231219	6960	19.68	20230726	0.03	N	069510	500	54 억		6096553	N	N	0	N	00	N
157	20240402	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	30	2	0.36	37941370	4524	36.73	8410	8440	8340	10890	5870	8380	8386.69	55.88	0	-54	8506	8442	8396	8332	8286	8420	8310	55	2510	500	6030	10	1	10910000	918	4.24	0.54	12	0.04	1985.00	15502.00	9640	20231219	-12.76	6960	20230726	20.83	9180	-8.39	20240208	8250	1.94	20240119	9640	-12.76	20231219	6960	20.83	20230726	0.03	N	069510	500	54 억		6096553	N	N	0	N	00	N
158	20240402	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	10	2	0.12	23573920	2812	22.83	8410	8440	8340	10890	5870	8380	8383.33	55.88	0	56	8506	8442	8396	8332	8286	8420	8310	55	2510	500	6030	10	1	10910000	915	4.23	0.54	12	0.03	1985.00	15502.00	9640	20231219	-12.97	6960	20230726	20.55	9180	-8.61	20240208	8250	1.70	20240119	9640	-12.97	20231219	6960	20.55	20230726	0.03	N	069510	500	54 억		6096553	N	N	0	N	00	N
159	20240402	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	0	3	0.00	16963310	2024	16.43	8410	8440	8340	10890	5870	8380	8381.08	55.88	0	68	8506	8442	8396	8332	8286	8420	8310	55	2510	500	6030	10	1	10910000	914	4.22	0.54	12	0.02	1985.00	15502.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8250	1.58	20240119	9640	-13.07	20231219	6960	20.40	20230726	0.03	N	069510	500	54 억		6096553	N	N	0	N	00	N
160	20240402	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	60	2	0.72	8407590	1004	8.15	8410	8440	8340	10890	5870	8380	8374.09	55.88	0	17	8506	8442	8396	8332	8286	8420	8310	55	2510	500	6030	10	1	10910000	921	4.25	0.54	12	0.01	1985.00	15502.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8250	2.30	20240119	9640	-12.45	20231219	6960	21.26	20230726	0.03	N	069510	500	54 억		6096553	N	N	0	N	00	N
161	20240402	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	30	2	0.36	109330	13	0.11	8410	8410	8410	10890	5870	8380	8410.00	55.88	0	-1	8506	8442	8396	8332	8286	8420	8310	55	2510	500	6030	10	1	10910000	918	4.24	0.54	12	0.00	1985.00	15502.00	9640	20231219	-12.76	6960	20230726	20.83	9180	-8.39	20240208	8250	1.94	20240119	9640	-12.76	20231219	6960	20.83	20230726	0.03	N	069510	500	54 억		6096553	N	N	0	N	00	N
162	20240401	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-60	5	-0.71	103373020	12312	117.84	8440	8460	8350	10970	5910	8440	8396.12	55.83	0	-58	8613	8526	8413	8326	8213	8570	8370	55	2530	500	6070	10	1	10910000	914	4.22	0.54	12	0.11	1985.00	15502.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8250	1.58	20240119	9640	-13.07	20231219	6960	20.40	20230726	0.03	N	069510	500	54 억		6090711	N	N	0	N	00	N
163	20240401	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-60	5	-0.71	97246560	11582	110.85	8440	8460	8350	10970	5910	8440	8396.35	55.83	0	-31	8613	8526	8413	8326	8213	8570	8370	55	2530	500	6070	10	1	10910000	914	4.22	0.54	12	0.11	1985.00	15502.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8250	1.58	20240119	9640	-13.07	20231219	6960	20.40	20230726	0.03	N	069510	500	54 억		6090711	N	N	0	N	00	N
164	20240401	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-70	5	-0.83	81734670	9731	93.14	8440	8460	8350	10970	5910	8440	8399.41	55.83	0	81	8613	8526	8413	8326	8213	8570	8370	55	2530	500	6070	10	1	10910000	913	4.22	0.54	12	0.09	1985.00	15502.00	9640	20231219	-13.17	6960	20230726	20.26	9180	-8.82	20240208	8250	1.45	20240119	9640	-13.17	20231219	6960	20.26	20230726	0.03	N	069510	500	54 억		6090711	N	N	0	N	00	N
165	20240401	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-60	5	-0.71	69096050	8223	78.70	8440	8460	8350	10970	5910	8440	8402.78	55.83	0	83	8613	8526	8413	8326	8213	8570	8370	55	2530	500	6070	10	1	10910000	914	4.22	0.54	12	0.08	1985.00	15502.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8250	1.58	20240119	9640	-13.07	20231219	6960	20.40	20230726	0.03	N	069510	500	54 억		6090711	N	N	0	N	00	N
166	20240401	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-40	5	-0.47	60644420	7216	69.07	8440	8460	8350	10970	5910	8440	8404.16	55.83	0	85	8613	8526	8413	8326	8213	8570	8370	55	2530	500	6070	10	1	10910000	916	4.23	0.54	12	0.07	1985.00	15502.00	9640	20231219	-12.86	6960	20230726	20.69	9180	-8.50	20240208	8250	1.82	20240119	9640	-12.86	20231219	6960	20.69	20230726	0.03	N	069510	500	54 억		6090711	N	N	0	N	00	N
167	20240401	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-60	5	-0.71	31607620	3767	36.05	8440	8440	8350	10970	5910	8440	8390.66	55.83	0	18	8613	8526	8413	8326	8213	8570	8370	55	2530	500	6070	10	1	10910000	914	4.22	0.54	12	0.03	1985.00	15502.00	9640	20231219	-13.07	6960	20230726	20.40	9180	-8.71	20240208	8250	1.58	20240119	9640	-13.07	20231219	6960	20.40	20230726	0.03	N	069510	500	54 억		6090711	N	N	0	N	00	N
168	20240401	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-70	5	-0.83	20579210	2450	23.45	8440	8440	8350	10970	5910	8440	8399.68	55.83	0	-16	8613	8526	8413	8326	8213	8570	8370	55	2530	500	6070	10	1	10910000	913	4.22	0.54	12	0.02	1985.00	15502.00	9640	20231219	-13.17	6960	20230726	20.26	9180	-8.82	20240208	8250	1.45	20240119	9640	-13.17	20231219	6960	20.26	20230726	0.03	N	069510	500	54 억		6090711	N	N	0	N	00	N
169	20240401	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	0	3	0.00	101280	12	0.11	8440	8440	8440	10970	5910	8440	8440.00	55.83	0	-1	8613	8526	8413	8326	8213	8570	8370	55	2530	500	6070	10	1	10910000	921	4.25	0.54	12	0.00	1985.00	15502.00	9640	20231219	-12.45	6960	20230726	21.26	9180	-8.06	20240208	8250	2.30	20240119	9640	-12.45	20231219	6960	21.26	20230726	0.03	N	069510	500	54 억		6090711	N	N	0	N	00	N