KissMeData/037070/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	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	290	2	3.29	770919700	85660	179.28	8840	9110	8700	11460	6180	8820	8999.71	0.34	0	17314	9006	8912	8756	8662	8506	8960	8710	100	2640	500	6170	10	1	20000000	1822	233.59	1.77	12	0.43	39.00	5160.00	15500	20230515	-41.23	8350	20240426	9.10	10550	-13.65	20240112	8350	9.10	20240426	15500	-41.23	20230515	8350	9.10	20240426	1.78	N	037070	500	100 억		67922	N	N	0	N	00	N
3	20240430	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	250	2	2.83	735411960	81756	171.11	8840	9110	8700	11460	6180	8820	8995.20	0.34	0	17542	9006	8912	8756	8662	8506	8960	8710	100	2640	500	6170	10	1	20000000	1814	232.56	1.76	12	0.41	39.00	5160.00	15500	20230515	-41.48	8350	20240426	8.62	10550	-14.03	20240112	8350	8.62	20240426	15500	-41.48	20230515	8350	8.62	20240426	1.78	N	037070	500	100 억		67922	N	N	0	N	00	N
4	20240430	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	260	2	2.95	700636660	77920	163.08	8840	9110	8700	11460	6180	8820	8991.74	0.34	0	17780	9006	8912	8756	8662	8506	8960	8710	100	2640	500	6170	10	1	20000000	1816	232.82	1.76	12	0.39	39.00	5160.00	15500	20230515	-41.42	8350	20240426	8.74	10550	-13.93	20240112	8350	8.74	20240426	15500	-41.42	20230515	8350	8.74	20240426	1.78	N	037070	500	100 억		67922	N	N	0	N	00	N
5	20240430	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	240	2	2.72	656263410	73031	152.85	8840	9110	8700	11460	6180	8820	8986.09	0.34	0	17980	9006	8912	8756	8662	8506	8960	8710	100	2640	500	6170	10	1	20000000	1812	232.31	1.76	12	0.37	39.00	5160.00	15500	20230515	-41.55	8350	20240426	8.50	10550	-14.12	20240112	8350	8.50	20240426	15500	-41.55	20230515	8350	8.50	20240426	1.78	N	037070	500	100 억		67922	N	N	0	N	00	N
6	20240430	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	260	2	2.95	565252970	62971	131.79	8840	9110	8700	11460	6180	8820	8976.40	0.34	0	17177	9006	8912	8756	8662	8506	8960	8710	100	2640	500	6170	10	1	20000000	1816	232.82	1.76	12	0.31	39.00	5160.00	15500	20230515	-41.42	8350	20240426	8.74	10550	-13.93	20240112	8350	8.74	20240426	15500	-41.42	20230515	8350	8.74	20240426	1.78	N	037070	500	100 억		67922	N	N	0	N	00	N
7	20240430	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	220	2	2.49	445986830	49816	104.26	8840	9040	8700	11460	6180	8820	8952.68	0.34	0	11642	9006	8912	8756	8662	8506	8960	8710	100	2640	500	6170	10	1	20000000	1808	231.79	1.75	12	0.25	39.00	5160.00	15500	20230515	-41.68	8350	20240426	8.26	10550	-14.31	20240112	8350	8.26	20240426	15500	-41.68	20230515	8350	8.26	20240426	1.78	N	037070	500	100 억		67922	N	N	0	N	00	N
8	20240430	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	210	2	2.38	257201180	28687	60.04	8840	9040	8830	11460	6180	8820	8965.77	0.34	0	9666	9006	8912	8756	8662	8506	8960	8710	100	2640	500	6170	10	1	20000000	1806	231.54	1.75	12	0.14	39.00	5160.00	15500	20230515	-41.74	8350	20240426	8.14	10550	-14.41	20240112	8350	8.14	20240426	15500	-41.74	20230515	8350	8.14	20240426	1.78	N	037070	500	100 억		67922	N	N	0	N	00	N
9	20240430	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	70	2	0.79	13181690	1484	3.11	8840	8910	8830	11460	6180	8820	8882.54	0.34	0	-341	9006	8912	8756	8662	8506	8960	8710	100	2640	500	6170	10	1	20000000	1778	227.95	1.72	12	0.01	39.00	5160.00	15500	20230515	-42.65	8350	20240426	6.47	10550	-15.73	20240112	8350	6.47	20240426	15500	-42.65	20230515	8350	6.47	20240426	1.78	N	037070	500	100 억		67922	N	N	0	N	00	N
10	20240429	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	260	2	3.04	415912000	47616	39.00	8600	8850	8600	11120	6000	8560	8734.38	0.32	0	2965	9033	8796	8573	8336	8113	8685	8225	100	2560	500	5990	10	1	20000000	1764	226.15	1.71	12	0.24	39.00	5160.00	15500	20230515	-43.10	8350	20240426	5.63	10550	-16.40	20240112	8350	5.63	20240426	15500	-43.10	20230515	8350	5.63	20240426	1.78	N	037070	500	100 억		64986	N	N	0	N	00	N
11	20240429	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	260	2	3.04	394465600	45182	37.01	8600	8850	8600	11120	6000	8560	8730.59	0.32	0	3908	9033	8796	8573	8336	8113	8685	8225	100	2560	500	5990	10	1	20000000	1764	226.15	1.71	12	0.23	39.00	5160.00	15500	20230515	-43.10	8350	20240426	5.63	10550	-16.40	20240112	8350	5.63	20240426	15500	-43.10	20230515	8350	5.63	20240426	1.78	N	037070	500	100 억		64986	N	N	0	N	00	N
12	20240429	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	130	2	1.52	267033250	30671	25.12	8600	8800	8600	11120	6000	8560	8706.38	0.32	0	-732	9033	8796	8573	8336	8113	8685	8225	100	2560	500	5990	10	1	20000000	1738	222.82	1.68	12	0.15	39.00	5160.00	15500	20230515	-43.94	8350	20240426	4.07	10550	-17.63	20240112	8350	4.07	20240426	15500	-43.94	20230515	8350	4.07	20240426	1.78	N	037070	500	100 억		64986	N	N	0	N	00	N
13	20240429	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	120	2	1.40	248421600	28531	23.37	8600	8800	8600	11120	6000	8560	8707.08	0.32	0	-45	9033	8796	8573	8336	8113	8685	8225	100	2560	500	5990	10	1	20000000	1736	222.56	1.68	12	0.14	39.00	5160.00	15500	20230515	-44.00	8350	20240426	3.95	10550	-17.73	20240112	8350	3.95	20240426	15500	-44.00	20230515	8350	3.95	20240426	1.78	N	037070	500	100 억		64986	N	N	0	N	00	N
14	20240429	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	110	2	1.29	224836180	25811	21.14	8600	8800	8600	11120	6000	8560	8710.87	0.32	0	-804	9033	8796	8573	8336	8113	8685	8225	100	2560	500	5990	10	1	20000000	1734	222.31	1.68	12	0.13	39.00	5160.00	15500	20230515	-44.06	8350	20240426	3.83	10550	-17.82	20240112	8350	3.83	20240426	15500	-44.06	20230515	8350	3.83	20240426	1.78	N	037070	500	100 억		64986	N	N	0	N	00	N
15	20240429	110437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	100	2	1.17	208799980	23959	19.62	8600	8800	8600	11120	6000	8560	8714.89	0.32	0	-452	9033	8796	8573	8336	8113	8685	8225	100	2560	500	5990	10	1	20000000	1732	222.05	1.68	12	0.12	39.00	5160.00	15500	20230515	-44.13	8350	20240426	3.71	10550	-17.91	20240112	8350	3.71	20240426	15500	-44.13	20230515	8350	3.71	20240426	1.78	N	037070	500	100 억		64986	N	N	0	N	00	N
16	20240429	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	140	2	1.64	148060590	16957	13.89	8600	8800	8600	11120	6000	8560	8731.53	0.32	0	1253	9033	8796	8573	8336	8113	8685	8225	100	2560	500	5990	10	1	20000000	1740	223.08	1.69	12	0.08	39.00	5160.00	15500	20230515	-43.87	8350	20240426	4.19	10550	-17.54	20240112	8350	4.19	20240426	15500	-43.87	20230515	8350	4.19	20240426	1.78	N	037070	500	100 억		64986	N	N	0	N	00	N
17	20240429	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	70	2	0.82	10639370	1235	1.01	8600	8630	8600	11120	6000	8560	8614.87	0.32	0	367	9033	8796	8573	8336	8113	8685	8225	100	2560	500	5990	10	1	20000000	1726	221.28	1.67	12	0.01	39.00	5160.00	15500	20230515	-44.32	8350	20240426	3.35	10550	-18.20	20240112	8350	3.35	20240426	15500	-44.32	20230515	8350	3.35	20240426	1.78	N	037070	500	100 억		64986	N	N	0	N	00	N
18	20240426	160448	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8560	-200	5	-2.28	1037068160	122010	375.30	8780	8810	8350	11380	6140	8760	8499.85	0.35	0	-6114	8840	8800	8770	8730	8700	8785	8715	100	2620	500	6130	10	1	20000000	1712	219.49	1.66	12	0.61	39.00	5160.00	15500	20230515	-44.77	8350	20240426	2.51	10550	-18.86	20240112	8350	2.51	20240426	15500	-44.77	20230515	8350	2.51	20240426	1.81	N	037070	500	100 억		70519	N	N	0	N	00	N
19	20240426	150449	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8520	-240	5	-2.74	973738240	114621	352.57	8780	8810	8350	11380	6140	8760	8495.28	0.35	0	-6754	8840	8800	8770	8730	8700	8785	8715	100	2620	500	6130	10	1	20000000	1704	218.46	1.65	12	0.57	39.00	5160.00	15500	20230515	-45.03	8350	20240426	2.04	10550	-19.24	20240112	8350	2.04	20240426	15500	-45.03	20230515	8350	2.04	20240426	1.81	N	037070	500	100 억		70519	N	N	0	N	00	N
20	20240426	140446	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8360	-400	5	-4.57	841138090	98914	304.26	8780	8810	8350	11380	6140	8760	8503.73	0.35	0	-7686	8840	8800	8770	8730	8700	8785	8715	100	2620	500	6130	10	1	20000000	1672	214.36	1.62	12	0.49	39.00	5160.00	15500	20230515	-46.06	8350	20240426	0.12	10550	-20.76	20240112	8350	0.12	20240426	15500	-46.06	20230515	8350	0.12	20240426	1.81	N	037070	500	100 억		70519	N	N	0	N	00	N
21	20240426	130446	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8410	-350	5	-4.00	610382630	71360	219.50	8780	8810	8390	11380	6140	8760	8553.57	0.35	0	-8052	8840	8800	8770	8730	8700	8785	8715	100	2620	500	6130	10	1	20000000	1682	215.64	1.63	12	0.36	39.00	5160.00	15500	20230515	-45.74	8390	20240426	0.24	10550	-20.28	20240112	8390	0.24	20240426	15500	-45.74	20230515	8390	0.24	20240426	1.81	N	037070	500	100 억		70519	N	N	0	N	00	N
22	20240426	120446	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8520	-240	5	-2.74	348586540	40426	124.35	8780	8810	8500	11380	6140	8760	8622.83	0.35	0	-7017	8840	8800	8770	8730	8700	8785	8715	100	2620	500	6130	10	1	20000000	1704	218.46	1.65	12	0.20	39.00	5160.00	15500	20230515	-45.03	8500	20240426	0.24	10550	-19.24	20240112	8500	0.24	20240426	15500	-45.03	20230515	8500	0.24	20240426	1.81	N	037070	500	100 억		70519	N	N	0	N	00	N
23	20240426	110446	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8610	-150	5	-1.71	216311280	24936	76.70	8780	8810	8600	11380	6140	8760	8674.65	0.35	0	-5822	8840	8800	8770	8730	8700	8785	8715	100	2620	500	6130	10	1	20000000	1722	220.77	1.67	12	0.12	39.00	5160.00	15500	20230515	-44.45	8600	20240426	0.12	10550	-18.39	20240112	8600	0.12	20240426	15500	-44.45	20230515	8600	0.12	20240426	1.81	N	037070	500	100 억		70519	N	N	0	N	00	N
24	20240426	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8730	-30	5	-0.34	47646030	5452	16.77	8780	8810	8710	11380	6140	8760	8739.18	0.35	0	-1616	8840	8800	8770	8730	8700	8785	8715	100	2620	500	6130	10	1	20000000	1746	223.85	1.69	12	0.03	39.00	5160.00	15500	20230515	-43.68	8660	20240423	0.81	10550	-17.25	20240112	8660	0.81	20240423	15500	-43.68	20230515	8660	0.81	20240423	1.81	N	037070	500	100 억		70519	N	N	0	N	00	N
25	20240426	090449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8790	30	2	0.34	4237720	482	1.48	8780	8810	8780	11380	6140	8760	8792.02	0.35	0	-287	8840	8800	8770	8730	8700	8785	8715	100	2620	500	6130	10	1	20000000	1758	225.38	1.70	12	0.00	39.00	5160.00	15500	20230515	-43.29	8660	20240423	1.50	10550	-16.68	20240112	8660	1.50	20240423	15500	-43.29	20230515	8660	1.50	20240423	1.81	N	037070	500	100 억		70519	N	N	0	N	00	N
26	20240425	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8760	-90	5	-1.02	284408660	32435	66.05	8770	8810	8740	11500	6200	8850	8768.57	0.38	0	-5236	8943	8896	8823	8776	8703	8920	8800	100	2650	500	6190	10	1	20000000	1752	224.62	1.70	12	0.16	39.00	5160.00	15500	20230515	-43.48	8660	20240423	1.15	10550	-16.97	20240112	8660	1.15	20240423	15500	-43.48	20230515	8660	1.15	20240423	1.80	N	037070	500	100 억		75755	N	N	0	N	00	N
27	20240425	150448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-80	5	-0.90	271363840	30947	63.02	8770	8810	8740	11500	6200	8850	8768.66	0.38	0	-5021	8943	8896	8823	8776	8703	8920	8800	100	2650	500	6190	10	1	20000000	1754	224.87	1.70	12	0.15	39.00	5160.00	15500	20230515	-43.42	8660	20240423	1.27	10550	-16.87	20240112	8660	1.27	20240423	15500	-43.42	20230515	8660	1.27	20240423	1.80	N	037070	500	100 억		75755	N	N	0	N	00	N
28	20240425	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-80	5	-0.90	226620540	25840	52.62	8770	8810	8740	11500	6200	8850	8770.14	0.38	0	-4775	8943	8896	8823	8776	8703	8920	8800	100	2650	500	6190	10	1	20000000	1754	224.87	1.70	12	0.13	39.00	5160.00	15500	20230515	-43.42	8660	20240423	1.27	10550	-16.87	20240112	8660	1.27	20240423	15500	-43.42	20230515	8660	1.27	20240423	1.80	N	037070	500	100 억		75755	N	N	0	N	00	N
29	20240425	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-80	5	-0.90	212739950	24258	49.40	8770	8810	8740	11500	6200	8850	8769.88	0.38	0	-4189	8943	8896	8823	8776	8703	8920	8800	100	2650	500	6190	10	1	20000000	1754	224.87	1.70	12	0.12	39.00	5160.00	15500	20230515	-43.42	8660	20240423	1.27	10550	-16.87	20240112	8660	1.27	20240423	15500	-43.42	20230515	8660	1.27	20240423	1.80	N	037070	500	100 억		75755	N	N	0	N	00	N
30	20240425	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	-70	5	-0.79	193784230	22097	45.00	8770	8810	8740	11500	6200	8850	8769.70	0.38	0	-3839	8943	8896	8823	8776	8703	8920	8800	100	2650	500	6190	10	1	20000000	1756	225.13	1.70	12	0.11	39.00	5160.00	15500	20230515	-43.35	8660	20240423	1.39	10550	-16.78	20240112	8660	1.39	20240423	15500	-43.35	20230515	8660	1.39	20240423	1.80	N	037070	500	100 억		75755	N	N	0	N	00	N
31	20240425	110445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	-70	5	-0.79	182708250	20835	42.43	8770	8810	8740	11500	6200	8850	8769.29	0.38	0	-3259	8943	8896	8823	8776	8703	8920	8800	100	2650	500	6190	10	1	20000000	1756	225.13	1.70	12	0.10	39.00	5160.00	15500	20230515	-43.35	8660	20240423	1.39	10550	-16.78	20240112	8660	1.39	20240423	15500	-43.35	20230515	8660	1.39	20240423	1.80	N	037070	500	100 억		75755	N	N	0	N	00	N
32	20240425	100444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-50	5	-0.56	83504950	9511	19.37	8770	8810	8750	11500	6200	8850	8779.81	0.38	0	166	8943	8896	8823	8776	8703	8920	8800	100	2650	500	6190	10	1	20000000	1760	225.64	1.71	12	0.05	39.00	5160.00	15500	20230515	-43.23	8660	20240423	1.62	10550	-16.59	20240112	8660	1.62	20240423	15500	-43.23	20230515	8660	1.62	20240423	1.80	N	037070	500	100 억		75755	N	N	0	N	00	N
33	20240425	090446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-80	5	-0.90	21582300	2460	5.01	8770	8790	8770	11500	6200	8850	8773.23	0.38	0	-446	8943	8896	8823	8776	8703	8920	8800	100	2650	500	6190	10	1	20000000	1754	224.87	1.70	12	0.01	39.00	5160.00	15500	20230515	-43.42	8660	20240423	1.27	10550	-16.87	20240112	8660	1.27	20240423	15500	-43.42	20230515	8660	1.27	20240423	1.80	N	037070	500	100 억		75755	N	N	0	N	00	N
34	20240424	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	20	2	0.23	377930790	42995	37.09	8840	8870	8750	11470	6190	8830	8790.09	0.39	0	-2603	9703	9266	8963	8526	8223	9115	8375	100	2640	500	6180	10	1	20000000	1770	226.92	1.72	12	0.21	39.00	5160.00	15500	20230515	-42.90	8660	20240423	2.19	10550	-16.11	20240112	8660	2.19	20240423	15500	-42.90	20230515	8660	2.19	20240423	1.79	N	037070	500	100 억		78003	N	N	0	N	00	N
35	20240424	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-30	5	-0.34	347938750	39601	34.17	8840	8870	8750	11470	6190	8830	8786.11	0.39	0	-2124	9703	9266	8963	8526	8223	9115	8375	100	2640	500	6180	10	1	20000000	1760	225.64	1.71	12	0.20	39.00	5160.00	15500	20230515	-43.23	8660	20240423	1.62	10550	-16.59	20240112	8660	1.62	20240423	15500	-43.23	20230515	8660	1.62	20240423	1.79	N	037070	500	100 억		78003	N	N	0	N	00	N
36	20240424	140443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	0	3	0.00	312797430	35616	30.73	8840	8870	8750	11470	6190	8830	8782.50	0.39	0	-1819	9703	9266	8963	8526	8223	9115	8375	100	2640	500	6180	10	1	20000000	1766	226.41	1.71	12	0.18	39.00	5160.00	15500	20230515	-43.03	8660	20240423	1.96	10550	-16.30	20240112	8660	1.96	20240423	15500	-43.03	20230515	8660	1.96	20240423	1.79	N	037070	500	100 억		78003	N	N	0	N	00	N
37	20240424	130448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-10	5	-0.11	279154930	31802	27.44	8840	8870	8750	11470	6190	8830	8777.90	0.39	0	-754	9703	9266	8963	8526	8223	9115	8375	100	2640	500	6180	10	1	20000000	1764	226.15	1.71	12	0.16	39.00	5160.00	15500	20230515	-43.10	8660	20240423	1.85	10550	-16.40	20240112	8660	1.85	20240423	15500	-43.10	20230515	8660	1.85	20240423	1.79	N	037070	500	100 억		78003	N	N	0	N	00	N
38	20240424	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8760	-70	5	-0.79	248686900	28333	24.44	8840	8870	8750	11470	6190	8830	8777.29	0.39	0	-810	9703	9266	8963	8526	8223	9115	8375	100	2640	500	6180	10	1	20000000	1752	224.62	1.70	12	0.14	39.00	5160.00	15500	20230515	-43.48	8660	20240423	1.15	10550	-16.97	20240112	8660	1.15	20240423	15500	-43.48	20230515	8660	1.15	20240423	1.79	N	037070	500	100 억		78003	N	N	0	N	00	N
39	20240424	110443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-60	5	-0.68	181804980	20697	17.86	8840	8870	8750	11470	6190	8830	8784.12	0.39	0	-582	9703	9266	8963	8526	8223	9115	8375	100	2640	500	6180	10	1	20000000	1754	224.87	1.70	12	0.10	39.00	5160.00	15500	20230515	-43.42	8660	20240423	1.27	10550	-16.87	20240112	8660	1.27	20240423	15500	-43.42	20230515	8660	1.27	20240423	1.79	N	037070	500	100 억		78003	N	N	0	N	00	N
40	20240424	100442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	-50	5	-0.57	124121660	14122	12.18	8840	8870	8750	11470	6190	8830	8789.24	0.39	0	-43	9703	9266	8963	8526	8223	9115	8375	100	2640	500	6180	10	1	20000000	1756	225.13	1.70	12	0.07	39.00	5160.00	15500	20230515	-43.35	8660	20240423	1.39	10550	-16.78	20240112	8660	1.39	20240423	15500	-43.35	20230515	8660	1.39	20240423	1.79	N	037070	500	100 억		78003	N	N	0	N	00	N
41	20240424	090443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-30	5	-0.34	23773250	2703	2.33	8840	8870	8750	11470	6190	8830	8795.14	0.39	0	628	9703	9266	8963	8526	8223	9115	8375	100	2640	500	6180	10	1	20000000	1760	225.64	1.71	12	0.01	39.00	5160.00	15500	20230515	-43.23	8660	20240423	1.62	10550	-16.59	20240112	8660	1.62	20240423	15500	-43.23	20230515	8660	1.62	20240423	1.79	N	037070	500	100 억		78003	N	N	0	N	00	N
42	20240423	160433	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8830	-350	5	-3.81	1018209150	114595	504.27	9400	9400	8660	11930	6430	9180	8885.28	0.43	0	-9083	9553	9366	9243	9056	8933	9305	8995	100	2750	500	6420	10	1	20000000	1766	226.41	1.71	12	0.57	39.00	5160.00	15500	20230515	-43.03	8660	20240423	1.96	10550	-16.30	20240112	8660	1.96	20240423	15500	-43.03	20230515	8660	1.96	20240423	1.79	N	037070	500	100 억		85626	N	N	0	N	00	N
43	20240423	150442	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8820	-360	5	-3.92	989997250	111400	490.21	9400	9400	8660	11930	6430	9180	8886.87	0.43	0	-8545	9553	9366	9243	9056	8933	9305	8995	100	2750	500	6420	10	1	20000000	1764	226.15	1.71	12	0.56	39.00	5160.00	15500	20230515	-43.10	8660	20240423	1.85	10550	-16.40	20240112	8660	1.85	20240423	15500	-43.10	20230515	8660	1.85	20240423	1.79	N	037070	500	100 억		85626	N	N	0	N	00	N
44	20240423	140443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-380	5	-4.14	705875580	78916	347.27	9400	9400	8780	11930	6430	9180	8944.64	0.43	0	-1712	9553	9366	9243	9056	8933	9305	8995	100	2750	500	6420	10	1	20000000	1760	225.64	1.71	12	0.39	39.00	5160.00	15500	20230515	-43.23	8760	20240419	0.46	10550	-16.59	20240112	8760	0.46	20240419	15500	-43.23	20230515	8760	0.46	20240419	1.79	N	037070	500	100 억		85626	N	N	0	N	00	N
45	20240423	130440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-240	5	-2.61	456641330	50731	223.24	9400	9400	8810	11930	6430	9180	9001.23	0.43	0	712	9553	9366	9243	9056	8933	9305	8995	100	2750	500	6420	10	1	20000000	1788	229.23	1.73	12	0.25	39.00	5160.00	15500	20230515	-42.32	8760	20240419	2.05	10550	-15.26	20240112	8760	2.05	20240419	15500	-42.32	20230515	8760	2.05	20240419	1.79	N	037070	500	100 억		85626	N	N	0	N	00	N
46	20240423	120441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-180	5	-1.96	214816270	23488	103.36	9400	9400	9000	11930	6430	9180	9145.79	0.43	0	-2273	9553	9366	9243	9056	8933	9305	8995	100	2750	500	6420	10	1	20000000	1800	230.77	1.74	12	0.12	39.00	5160.00	15500	20230515	-41.94	8760	20240419	2.74	10550	-14.69	20240112	8760	2.74	20240419	15500	-41.94	20230515	8760	2.74	20240419	1.79	N	037070	500	100 억		85626	N	N	0	N	00	N
47	20240423	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-30	5	-0.33	110637790	12013	52.86	9400	9400	9140	11930	6430	9180	9209.84	0.43	0	-1583	9553	9366	9243	9056	8933	9305	8995	100	2750	500	6420	10	1	20000000	1830	234.62	1.77	12	0.06	39.00	5160.00	15500	20230515	-40.97	8760	20240419	4.45	10550	-13.27	20240112	8760	4.45	20240419	15500	-40.97	20230515	8760	4.45	20240419	1.79	N	037070	500	100 억		85626	N	N	0	N	00	N
48	20240423	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-10	5	-0.11	74226330	8037	35.37	9400	9400	9140	11930	6430	9180	9235.58	0.43	0	-124	9553	9366	9243	9056	8933	9305	8995	100	2750	500	6420	10	1	20000000	1834	235.13	1.78	12	0.04	39.00	5160.00	15500	20230515	-40.84	8760	20240419	4.68	10550	-13.08	20240112	8760	4.68	20240419	15500	-40.84	20230515	8760	4.68	20240419	1.79	N	037070	500	100 억		85626	N	N	0	N	00	N
49	20240423	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	120	2	1.31	7692770	820	3.61	9400	9400	9300	11930	6430	9180	9381.43	0.43	0	-226	9553	9366	9243	9056	8933	9305	8995	100	2750	500	6420	10	1	20000000	1860	238.46	1.80	12	0.00	39.00	5160.00	15500	20230515	-40.00	8760	20240419	6.16	10550	-11.85	20240112	8760	6.16	20240419	15500	-40.00	20230515	8760	6.16	20240419	1.79	N	037070	500	100 억		85626	N	N	0	N	00	N
50	20240422	160440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	70	2	0.77	209836480	22705	42.67	9230	9430	9120	11840	6380	9110	9241.89	0.45	0	-4692	9783	9446	9103	8766	8423	9275	8595	100	2730	500	6370	10	1	20000000	1836	235.38	1.78	12	0.11	39.00	5160.00	15500	20230515	-40.77	8760	20240419	4.79	10550	-12.99	20240112	8760	4.79	20240419	15500	-40.77	20230515	8760	4.79	20240419	1.79	N	037070	500	100 억		90328	N	N	0	N	00	N
51	20240422	150439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	60	2	0.66	201726400	21820	41.01	9230	9430	9120	11840	6380	9110	9245.02	0.45	0	-4610	9783	9446	9103	8766	8423	9275	8595	100	2730	500	6370	10	1	20000000	1834	235.13	1.78	12	0.11	39.00	5160.00	15500	20230515	-40.84	8760	20240419	4.68	10550	-13.08	20240112	8760	4.68	20240419	15500	-40.84	20230515	8760	4.68	20240419	1.79	N	037070	500	100 억		90328	N	N	0	N	00	N
52	20240422	140439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	90	2	0.99	171261560	18503	34.77	9230	9430	9120	11840	6380	9110	9255.88	0.45	0	-1761	9783	9446	9103	8766	8423	9275	8595	100	2730	500	6370	10	1	20000000	1840	235.90	1.78	12	0.09	39.00	5160.00	15500	20230515	-40.65	8760	20240419	5.02	10550	-12.80	20240112	8760	5.02	20240419	15500	-40.65	20230515	8760	5.02	20240419	1.79	N	037070	500	100 억		90328	N	N	0	N	00	N
53	20240422	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	90	2	0.99	164496380	17768	33.39	9230	9430	9120	11840	6380	9110	9258.01	0.45	0	-1276	9783	9446	9103	8766	8423	9275	8595	100	2730	500	6370	10	1	20000000	1840	235.90	1.78	12	0.09	39.00	5160.00	15500	20230515	-40.65	8760	20240419	5.02	10550	-12.80	20240112	8760	5.02	20240419	15500	-40.65	20230515	8760	5.02	20240419	1.79	N	037070	500	100 억		90328	N	N	0	N	00	N
54	20240422	120438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	100	2	1.10	150590570	16257	30.55	9230	9430	9120	11840	6380	9110	9263.12	0.45	0	-839	9783	9446	9103	8766	8423	9275	8595	100	2730	500	6370	10	1	20000000	1842	236.15	1.78	12	0.08	39.00	5160.00	15500	20230515	-40.58	8760	20240419	5.14	10550	-12.70	20240112	8760	5.14	20240419	15500	-40.58	20230515	8760	5.14	20240419	1.79	N	037070	500	100 억		90328	N	N	0	N	00	N
55	20240422	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	140	2	1.54	130012220	14023	26.35	9230	9430	9120	11840	6380	9110	9271.36	0.45	0	-453	9783	9446	9103	8766	8423	9275	8595	100	2730	500	6370	10	1	20000000	1850	237.18	1.79	12	0.07	39.00	5160.00	15500	20230515	-40.32	8760	20240419	5.59	10550	-12.32	20240112	8760	5.59	20240419	15500	-40.32	20230515	8760	5.59	20240419	1.79	N	037070	500	100 억		90328	N	N	0	N	00	N
56	20240422	100439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	140	2	1.54	98799100	10642	20.00	9230	9430	9120	11840	6380	9110	9283.88	0.45	0	-337	9783	9446	9103	8766	8423	9275	8595	100	2730	500	6370	10	1	20000000	1850	237.18	1.79	12	0.05	39.00	5160.00	15500	20230515	-40.32	8760	20240419	5.59	10550	-12.32	20240112	8760	5.59	20240419	15500	-40.32	20230515	8760	5.59	20240419	1.79	N	037070	500	100 억		90328	N	N	0	N	00	N
57	20240422	090439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	100	2	1.10	12052370	1312	2.47	9230	9230	9120	11840	6380	9110	9186.26	0.45	0	-240	9783	9446	9103	8766	8423	9275	8595	100	2730	500	6370	10	1	20000000	1842	236.15	1.78	12	0.01	39.00	5160.00	15500	20230515	-40.58	8760	20240419	5.14	10550	-12.70	20240112	8760	5.14	20240419	15500	-40.58	20230515	8760	5.14	20240419	1.79	N	037070	500	100 억		90328	N	N	0	N	00	N
58	20240419	160420	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9110	-280	5	-2.98	485921440	53126	224.86	9390	9440	8760	12200	6580	9390	9146.59	0.49	0	-8647	9656	9522	9396	9262	9136	9590	9330	100	2810	500	6570	10	1	20000000	1822	233.59	1.77	12	0.27	39.00	5160.00	15500	20230515	-41.23	8760	20240419	4.00	10550	-13.65	20240112	8760	4.00	20240419	15500	-41.23	20230515	8760	4.00	20240419	1.81	N	037070	500	100 억		98970	N	N	0	N	00	N
59	20240419	150424	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9090	-300	5	-3.19	479062040	52372	221.67	9390	9440	8760	12200	6580	9390	9147.29	0.49	0	-8307	9656	9522	9396	9262	9136	9590	9330	100	2810	500	6570	10	1	20000000	1818	233.08	1.76	12	0.26	39.00	5160.00	15500	20230515	-41.35	8760	20240419	3.77	10550	-13.84	20240112	8760	3.77	20240419	15500	-41.35	20230515	8760	3.77	20240419	1.81	N	037070	500	100 억		98970	N	N	0	N	00	N
60	20240419	140419	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9110	-280	5	-2.98	447124060	48853	206.78	9390	9440	8760	12200	6580	9390	9152.44	0.49	0	-7688	9656	9522	9396	9262	9136	9590	9330	100	2810	500	6570	10	1	20000000	1822	233.59	1.77	12	0.24	39.00	5160.00	15500	20230515	-41.23	8760	20240419	4.00	10550	-13.65	20240112	8760	4.00	20240419	15500	-41.23	20230515	8760	4.00	20240419	1.81	N	037070	500	100 억		98970	N	N	0	N	00	N
61	20240419	130421	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9010	-380	5	-4.05	379040310	41336	174.96	9390	9440	8760	12200	6580	9390	9169.74	0.49	0	-4627	9656	9522	9396	9262	9136	9590	9330	100	2810	500	6570	10	1	20000000	1802	231.03	1.75	12	0.21	39.00	5160.00	15500	20230515	-41.87	8760	20240419	2.85	10550	-14.60	20240112	8760	2.85	20240419	15500	-41.87	20230515	8760	2.85	20240419	1.81	N	037070	500	100 억		98970	N	N	0	N	00	N
62	20240419	120419	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9050	-340	5	-3.62	297203360	32258	136.54	9390	9440	8760	12200	6580	9390	9213.32	0.49	0	-4220	9656	9522	9396	9262	9136	9590	9330	100	2810	500	6570	10	1	20000000	1810	232.05	1.75	12	0.16	39.00	5160.00	15500	20230515	-41.61	8760	20240419	3.31	10550	-14.22	20240112	8760	3.31	20240419	15500	-41.61	20230515	8760	3.31	20240419	1.81	N	037070	500	100 억		98970	N	N	0	N	00	N
63	20240419	110423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-50	5	-0.53	102499530	10918	46.21	9390	9440	9330	12200	6580	9390	9388.12	0.49	0	-3419	9656	9522	9396	9262	9136	9590	9330	100	2810	500	6570	10	1	20000000	1868	239.49	1.81	12	0.05	39.00	5160.00	15500	20230515	-39.74	9270	20240418	0.76	10550	-11.47	20240112	9270	0.76	20240418	15500	-39.74	20230515	9270	0.76	20240418	1.81	N	037070	500	100 억		98970	N	N	0	N	00	N
64	20240419	100422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	20	2	0.21	47242180	5035	21.31	9390	9440	9330	12200	6580	9390	9382.76	0.49	0	-915	9656	9522	9396	9262	9136	9590	9330	100	2810	500	6570	10	1	20000000	1882	241.28	1.82	12	0.03	39.00	5160.00	15500	20230515	-39.29	9270	20240418	1.51	10550	-10.81	20240112	9270	1.51	20240418	15500	-39.29	20230515	9270	1.51	20240418	1.81	N	037070	500	100 억		98970	N	N	0	N	00	N
65	20240419	090419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	50	2	0.53	8200910	873	3.70	9390	9440	9390	12200	6580	9390	9393.94	0.49	0	-26	9656	9522	9396	9262	9136	9590	9330	100	2810	500	6570	10	1	20000000	1888	242.05	1.83	12	0.00	39.00	5160.00	15500	20230515	-39.10	9270	20240418	1.83	10550	-10.52	20240112	9270	1.83	20240418	15500	-39.10	20230515	9270	1.83	20240418	1.81	N	037070	500	100 억		98970	N	N	0	N	00	N
66	20240418	160418	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9390	50	2	0.54	219683850	23373	124.46	9280	9530	9270	12140	6540	9340	9399.04	0.50	0	-1158	9620	9480	9390	9250	9160	9550	9320	100	2800	500	6530	10	1	20000000	1878	240.77	1.82	12	0.12	39.00	5160.00	15500	20230515	-39.42	9270	20240418	1.29	10550	-11.00	20240112	9270	1.29	20240418	15500	-39.42	20230515	9270	1.29	20240418	1.82	N	037070	500	100 억		99988	N	N	0	N	00	N
67	20240418	150419	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9420	80	2	0.86	208953030	22231	118.38	9280	9530	9270	12140	6540	9340	9399.17	0.50	0	-1031	9620	9480	9390	9250	9160	9550	9320	100	2800	500	6530	10	1	20000000	1884	241.54	1.83	12	0.11	39.00	5160.00	15500	20230515	-39.23	9270	20240418	1.62	10550	-10.71	20240112	9270	1.62	20240418	15500	-39.23	20230515	9270	1.62	20240418	1.82	N	037070	500	100 억		99988	N	N	0	N	00	N
68	20240418	140421	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9410	70	2	0.75	190324370	20248	107.82	9280	9530	9270	12140	6540	9340	9399.66	0.50	0	-1062	9620	9480	9390	9250	9160	9550	9320	100	2800	500	6530	10	1	20000000	1882	241.28	1.82	12	0.10	39.00	5160.00	15500	20230515	-39.29	9270	20240418	1.51	10550	-10.81	20240112	9270	1.51	20240418	15500	-39.29	20230515	9270	1.51	20240418	1.82	N	037070	500	100 억		99988	N	N	0	N	00	N
69	20240418	130420	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9430	90	2	0.96	132561610	14097	75.07	9280	9530	9270	12140	6540	9340	9403.53	0.50	0	-1503	9620	9480	9390	9250	9160	9550	9320	100	2800	500	6530	10	1	20000000	1886	241.79	1.83	12	0.07	39.00	5160.00	15500	20230515	-39.16	9270	20240418	1.73	10550	-10.62	20240112	9270	1.73	20240418	15500	-39.16	20230515	9270	1.73	20240418	1.82	N	037070	500	100 억		99988	N	N	0	N	00	N
70	20240418	120419	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9410	70	2	0.75	120452360	12814	68.24	9280	9530	9270	12140	6540	9340	9400.06	0.50	0	-1193	9620	9480	9390	9250	9160	9550	9320	100	2800	500	6530	10	1	20000000	1882	241.28	1.82	12	0.06	39.00	5160.00	15500	20230515	-39.29	9270	20240418	1.51	10550	-10.81	20240112	9270	1.51	20240418	15500	-39.29	20230515	9270	1.51	20240418	1.82	N	037070	500	100 억		99988	N	N	0	N	00	N
71	20240418	110419	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9420	80	2	0.86	103751220	11041	58.79	9280	9530	9270	12140	6540	9340	9396.90	0.50	0	-747	9620	9480	9390	9250	9160	9550	9320	100	2800	500	6530	10	1	20000000	1884	241.54	1.83	12	0.06	39.00	5160.00	15500	20230515	-39.23	9270	20240418	1.62	10550	-10.71	20240112	9270	1.62	20240418	15500	-39.23	20230515	9270	1.62	20240418	1.82	N	037070	500	100 억		99988	N	N	0	N	00	N
72	20240418	100420	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9470	130	2	1.39	84426520	9003	47.94	9280	9530	9270	12140	6540	9340	9377.60	0.50	0	-964	9620	9480	9390	9250	9160	9550	9320	100	2800	500	6530	10	1	20000000	1894	242.82	1.84	12	0.05	39.00	5160.00	15500	20230515	-38.90	9270	20240418	2.16	10550	-10.24	20240112	9270	2.16	20240418	15500	-38.90	20230515	9270	2.16	20240418	1.82	N	037070	500	100 억		99988	N	N	0	N	00	N
73	20240418	090419	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9480	140	2	1.50	7562140	814	4.33	9280	9530	9280	12140	6540	9340	9290.10	0.50	0	266	9620	9480	9390	9250	9160	9550	9320	100	2800	500	6530	10	1	20000000	1896	243.08	1.84	12	0.00	39.00	5160.00	15500	20230515	-38.84	9280	20240418	2.16	10550	-10.14	20240112	9280	2.16	20240418	15500	-38.84	20230515	9280	2.16	20240418	1.82	N	037070	500	100 억		99988	N	N	0	N	00	N
74	20240417	160414	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9340	-10	5	-0.11	176833280	18759	24.15	9300	9530	9300	12150	6550	9350	9426.58	0.50	0	-815	9936	9642	9476	9182	9016	9560	9100	100	2800	500	6540	10	1	20000000	1868	239.49	1.81	12	0.09	39.00	5160.00	15500	20230515	-39.74	9300	20240417	0.43	10550	-11.47	20240112	9300	0.43	20240417	15500	-39.74	20230515	9300	0.43	20240417	1.81	N	037070	500	100 억		100801	N	N	0	N	00	N
75	20240417	150422	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9400	50	2	0.53	157391810	16681	21.47	9300	9530	9300	12150	6550	9350	9435.39	0.50	0	-395	9936	9642	9476	9182	9016	9560	9100	100	2800	500	6540	10	1	20000000	1880	241.03	1.82	12	0.08	39.00	5160.00	15500	20230515	-39.35	9300	20240417	1.08	10550	-10.90	20240112	9300	1.08	20240417	15500	-39.35	20230515	9300	1.08	20240417	1.81	N	037070	500	100 억		100801	N	N	0	N	00	N
76	20240417	140418	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9420	70	2	0.75	134794070	14279	18.38	9300	9530	9300	12150	6550	9350	9440.02	0.50	0	-231	9936	9642	9476	9182	9016	9560	9100	100	2800	500	6540	10	1	20000000	1884	241.54	1.83	12	0.07	39.00	5160.00	15500	20230515	-39.23	9300	20240417	1.29	10550	-10.71	20240112	9300	1.29	20240417	15500	-39.23	20230515	9300	1.29	20240417	1.81	N	037070	500	100 억		100801	N	N	0	N	00	N
77	20240417	130421	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9460	110	2	1.18	119089880	12615	16.24	9300	9530	9300	12150	6550	9350	9440.34	0.50	0	-42	9936	9642	9476	9182	9016	9560	9100	100	2800	500	6540	10	1	20000000	1892	242.56	1.83	12	0.06	39.00	5160.00	15500	20230515	-38.97	9300	20240417	1.72	10550	-10.33	20240112	9300	1.72	20240417	15500	-38.97	20230515	9300	1.72	20240417	1.81	N	037070	500	100 억		100801	N	N	0	N	00	N
78	20240417	120420	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9450	100	2	1.07	89714610	9506	12.24	9300	9530	9300	12150	6550	9350	9437.68	0.50	0	78	9936	9642	9476	9182	9016	9560	9100	100	2800	500	6540	10	1	20000000	1890	242.31	1.83	12	0.05	39.00	5160.00	15500	20230515	-39.03	9300	20240417	1.61	10550	-10.43	20240112	9300	1.61	20240417	15500	-39.03	20230515	9300	1.61	20240417	1.81	N	037070	500	100 억		100801	N	N	0	N	00	N
79	20240417	110423	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9460	110	2	1.18	85497370	9060	11.66	9300	9530	9300	12150	6550	9350	9436.80	0.50	0	272	9936	9642	9476	9182	9016	9560	9100	100	2800	500	6540	10	1	20000000	1892	242.56	1.83	12	0.05	39.00	5160.00	15500	20230515	-38.97	9300	20240417	1.72	10550	-10.33	20240112	9300	1.72	20240417	15500	-38.97	20230515	9300	1.72	20240417	1.81	N	037070	500	100 억		100801	N	N	0	N	00	N
80	20240417	100418	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9470	120	2	1.28	62401970	6617	8.52	9300	9510	9300	12150	6550	9350	9430.55	0.50	0	768	9936	9642	9476	9182	9016	9560	9100	100	2800	500	6540	10	1	20000000	1894	242.82	1.84	12	0.03	39.00	5160.00	15500	20230515	-38.90	9300	20240417	1.83	10550	-10.24	20240112	9300	1.83	20240417	15500	-38.90	20230515	9300	1.83	20240417	1.81	N	037070	500	100 억		100801	N	N	0	N	00	N
81	20240417	090417	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9420	70	2	0.75	8240010	884	1.14	9300	9420	9300	12150	6550	9350	9321.28	0.50	0	199	9936	9642	9476	9182	9016	9560	9100	100	2800	500	6540	10	1	20000000	1884	241.54	1.83	12	0.00	39.00	5160.00	15500	20230515	-39.23	9300	20240417	1.29	10550	-10.71	20240112	9300	1.29	20240417	15500	-39.23	20230515	9300	1.29	20240417	1.81	N	037070	500	100 억		100801	N	N	0	N	00	N
82	20240416	160421	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9350	-470	5	-4.79	733817150	77392	265.83	9760	9770	9310	12760	6880	9820	9481.84	0.61	0	-19035	10273	10046	9853	9626	9433	10160	9740	100	2940	500	6870	10	1	20000000	1870	239.74	1.81	12	0.39	39.00	5160.00	15500	20230515	-39.68	9310	20240416	0.43	10550	-11.37	20240112	9310	0.43	20240416	15500	-39.68	20230515	9310	0.43	20240416	1.80	N	037070	500	100 억		121354	N	N	0	N	00	N
83	20240416	150417	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9340	-480	5	-4.89	699485460	73715	253.20	9760	9770	9320	12760	6880	9820	9489.05	0.61	0	-17835	10273	10046	9853	9626	9433	10160	9740	100	2940	500	6870	10	1	20000000	1868	239.49	1.81	12	0.37	39.00	5160.00	15500	20230515	-39.74	9320	20240416	0.21	10550	-11.47	20240112	9320	0.21	20240416	15500	-39.74	20230515	9320	0.21	20240416	1.80	N	037070	500	100 억		121354	N	N	0	N	00	N
84	20240416	140417	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9360	-460	5	-4.68	588951210	61892	212.59	9760	9770	9360	12760	6880	9820	9515.79	0.61	0	-14447	10273	10046	9853	9626	9433	10160	9740	100	2940	500	6870	10	1	20000000	1872	240.00	1.81	12	0.31	39.00	5160.00	15500	20230515	-39.61	9360	20240416	0.00	10550	-11.28	20240112	9360	0.00	20240416	15500	-39.61	20230515	9360	0.00	20240416	1.80	N	037070	500	100 억		121354	N	N	0	N	00	N
85	20240416	130419	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9470	-350	5	-3.56	467590100	48978	168.23	9760	9770	9420	12760	6880	9820	9546.94	0.61	0	-9307	10273	10046	9853	9626	9433	10160	9740	100	2940	500	6870	10	1	20000000	1894	242.82	1.84	12	0.24	39.00	5160.00	15500	20230515	-38.90	9420	20240416	0.53	10550	-10.24	20240112	9420	0.53	20240416	15500	-38.90	20230515	9420	0.53	20240416	1.80	N	037070	500	100 억		121354	N	N	0	N	00	N
86	20240416	120420	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9490	-330	5	-3.36	359362320	37513	128.85	9760	9770	9420	12760	6880	9820	9579.67	0.61	0	-6621	10273	10046	9853	9626	9433	10160	9740	100	2940	500	6870	10	1	20000000	1898	243.33	1.84	12	0.19	39.00	5160.00	15500	20230515	-38.77	9420	20240416	0.74	10550	-10.05	20240112	9420	0.74	20240416	15500	-38.77	20230515	9420	0.74	20240416	1.80	N	037070	500	100 억		121354	N	N	0	N	00	N
87	20240416	110418	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9570	-250	5	-2.55	201669750	20913	71.83	9760	9770	9550	12760	6880	9820	9643.27	0.61	0	-4602	10273	10046	9853	9626	9433	10160	9740	100	2940	500	6870	10	1	20000000	1914	245.38	1.85	12	0.10	39.00	5160.00	15500	20230515	-38.26	9550	20240416	0.21	10550	-9.29	20240112	9550	0.21	20240416	15500	-38.26	20230515	9550	0.21	20240416	1.80	N	037070	500	100 억		121354	N	N	0	N	00	N
88	20240416	100413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-130	5	-1.32	53025570	5459	18.75	9760	9770	9680	12760	6880	9820	9713.42	0.61	0	-858	10273	10046	9853	9626	9433	10160	9740	100	2940	500	6870	10	1	20000000	1938	248.46	1.88	12	0.03	39.00	5160.00	15500	20230515	-37.48	9560	20230823	1.36	10550	-8.15	20240112	9660	0.31	20240415	15500	-37.48	20230515	9560	1.36	20230823	1.80	N	037070	500	100 억		121354	N	N	0	N	00	N
89	20240416	090413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	-100	5	-1.02	4846940	497	1.71	9760	9770	9720	12760	6880	9820	9752.39	0.61	0	-56	10273	10046	9853	9626	9433	10160	9740	100	2940	500	6870	10	1	20000000	1944	249.23	1.88	12	0.00	39.00	5160.00	15500	20230515	-37.29	9560	20230823	1.67	10550	-7.87	20240112	9660	0.62	20240415	15500	-37.29	20230515	9560	1.67	20230823	1.80	N	037070	500	100 억		121354	N	N	0	N	00	N
90	20240415	160412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	20	2	0.20	283069710	29094	59.75	9700	10080	9660	12740	6860	9800	9729.30	0.65	0	-9217	10140	9970	9860	9690	9580	9915	9635	100	2940	500	6860	10	1	20000000	1964	251.79	1.90	12	0.15	39.00	5160.00	15500	20230515	-36.65	9560	20230823	2.72	10550	-6.92	20240112	9660	1.66	20240415	15500	-36.65	20230515	9560	2.72	20230823	1.80	N	037070	500	100 억		130572	N	N	0	N	00	N
91	20240415	150416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	0	3	0.00	277475690	28524	58.58	9700	10080	9660	12740	6860	9800	9727.80	0.65	0	-8956	10140	9970	9860	9690	9580	9915	9635	100	2940	500	6860	10	1	20000000	1960	251.28	1.90	12	0.14	39.00	5160.00	15500	20230515	-36.77	9560	20230823	2.51	10550	-7.11	20240112	9660	1.45	20240415	15500	-36.77	20230515	9560	2.51	20230823	1.80	N	037070	500	100 억		130572	N	N	0	N	00	N
92	20240415	140411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	20	2	0.20	266827280	27438	56.35	9700	10080	9660	12740	6860	9800	9724.74	0.65	0	-8424	10140	9970	9860	9690	9580	9915	9635	100	2940	500	6860	10	1	20000000	1964	251.79	1.90	12	0.14	39.00	5160.00	15500	20230515	-36.65	9560	20230823	2.72	10550	-6.92	20240112	9660	1.66	20240415	15500	-36.65	20230515	9560	2.72	20230823	1.80	N	037070	500	100 억		130572	N	N	0	N	00	N
93	20240415	130409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	10	2	0.10	252673130	25995	53.39	9700	10080	9660	12740	6860	9800	9720.07	0.65	0	-7943	10140	9970	9860	9690	9580	9915	9635	100	2940	500	6860	10	1	20000000	1962	251.54	1.90	12	0.13	39.00	5160.00	15500	20230515	-36.71	9560	20230823	2.62	10550	-7.01	20240112	9660	1.55	20240415	15500	-36.71	20230515	9560	2.62	20230823	1.80	N	037070	500	100 억		130572	N	N	0	N	00	N
94	20240415	120414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-30	5	-0.31	235408000	24230	49.76	9700	10080	9660	12740	6860	9800	9715.56	0.65	0	-7149	10140	9970	9860	9690	9580	9915	9635	100	2940	500	6860	10	1	20000000	1954	250.51	1.89	12	0.12	39.00	5160.00	15500	20230515	-36.97	9560	20230823	2.20	10550	-7.39	20240112	9660	1.14	20240415	15500	-36.97	20230515	9560	2.20	20230823	1.80	N	037070	500	100 억		130572	N	N	0	N	00	N
95	20240415	110413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-70	5	-0.71	212646960	21896	44.97	9700	10080	9660	12740	6860	9800	9711.68	0.65	0	-5563	10140	9970	9860	9690	9580	9915	9635	100	2940	500	6860	10	1	20000000	1946	249.49	1.89	12	0.11	39.00	5160.00	15500	20230515	-37.23	9560	20230823	1.78	10550	-7.77	20240112	9660	0.72	20240415	15500	-37.23	20230515	9560	1.78	20230823	1.80	N	037070	500	100 억		130572	N	N	0	N	00	N
96	20240415	100414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-110	5	-1.12	166564650	17141	35.20	9700	10080	9660	12740	6860	9800	9717.32	0.65	0	-3336	10140	9970	9860	9690	9580	9915	9635	100	2940	500	6860	10	1	20000000	1938	248.46	1.88	12	0.09	39.00	5160.00	15500	20230515	-37.48	9560	20230823	1.36	10550	-8.15	20240112	9660	0.31	20240415	15500	-37.48	20230515	9560	1.36	20230823	1.80	N	037070	500	100 억		130572	N	N	0	N	00	N
97	20240415	090414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-30	5	-0.31	50470840	5170	10.62	9700	10080	9700	12740	6860	9800	9762.25	0.65	0	10	10140	9970	9860	9690	9580	9915	9635	100	2940	500	6860	10	1	20000000	1954	250.51	1.89	12	0.03	39.00	5160.00	15500	20230515	-36.97	9560	20230823	2.20	10550	-7.39	20240112	9700	0.72	20240415	15500	-36.97	20230515	9560	2.20	20230823	1.80	N	037070	500	100 억		130572	N	N	0	N	00	N
98	20240412	160412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-120	5	-1.21	473006250	48145	202.20	9970	10030	9750	12890	6950	9920	9824.62	0.69	0	-6475	10106	10012	9956	9862	9806	9985	9835	100	2970	500	6940	10	1	20000000	1960	251.28	1.90	12	0.24	39.00	5160.00	15500	20230515	-36.77	9560	20230823	2.51	10550	-7.11	20240112	9700	1.03	20240129	15500	-36.77	20230515	9560	2.51	20230823	1.81	N	037070	500	100 억		137791	N	N	0	N	00	N
99	20240412	150412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-160	5	-1.61	453216190	46119	193.69	9970	10030	9750	12890	6950	9920	9827.10	0.69	0	-6204	10106	10012	9956	9862	9806	9985	9835	100	2970	500	6940	10	1	20000000	1952	250.26	1.89	12	0.23	39.00	5160.00	15500	20230515	-37.03	9560	20230823	2.09	10550	-7.49	20240112	9700	0.62	20240129	15500	-37.03	20230515	9560	2.09	20230823	1.81	N	037070	500	100 억		137791	N	N	0	N	00	N
100	20240412	140412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	-110	5	-1.11	313279210	31793	133.52	9970	10030	9800	12890	6950	9920	9853.72	0.69	0	-5281	10106	10012	9956	9862	9806	9985	9835	100	2970	500	6940	10	1	20000000	1962	251.54	1.90	12	0.16	39.00	5160.00	15500	20230515	-36.71	9560	20230823	2.62	10550	-7.01	20240112	9700	1.13	20240129	15500	-36.71	20230515	9560	2.62	20230823	1.81	N	037070	500	100 억		137791	N	N	0	N	00	N
101	20240412	130410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	-100	5	-1.01	280170430	28419	119.35	9970	10030	9800	12890	6950	9920	9858.56	0.69	0	-3391	10106	10012	9956	9862	9806	9985	9835	100	2970	500	6940	10	1	20000000	1964	251.79	1.90	12	0.14	39.00	5160.00	15500	20230515	-36.65	9560	20230823	2.72	10550	-6.92	20240112	9700	1.24	20240129	15500	-36.65	20230515	9560	2.72	20230823	1.81	N	037070	500	100 억		137791	N	N	0	N	00	N
102	20240412	120412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	-50	5	-0.50	122970550	12420	52.16	9970	10030	9870	12890	6950	9920	9901.01	0.69	0	-2368	10106	10012	9956	9862	9806	9985	9835	100	2970	500	6940	10	1	20000000	1974	253.08	1.91	12	0.06	39.00	5160.00	15500	20230515	-36.32	9560	20230823	3.24	10550	-6.45	20240112	9700	1.75	20240129	15500	-36.32	20230515	9560	3.24	20230823	1.81	N	037070	500	100 억		137791	N	N	0	N	00	N
103	20240412	110409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	-30	5	-0.30	106206680	10724	45.04	9970	10030	9880	12890	6950	9920	9903.64	0.69	0	-1214	10106	10012	9956	9862	9806	9985	9835	100	2970	500	6940	10	1	20000000	1978	253.59	1.92	12	0.05	39.00	5160.00	15500	20230515	-36.19	9560	20230823	3.45	10550	-6.26	20240112	9700	1.96	20240129	15500	-36.19	20230515	9560	3.45	20230823	1.81	N	037070	500	100 억		137791	N	N	0	N	00	N
104	20240412	100410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-20	5	-0.20	61807360	6236	26.19	9970	10030	9880	12890	6950	9920	9911.38	0.69	0	-904	10106	10012	9956	9862	9806	9985	9835	100	2970	500	6940	10	1	20000000	1980	253.85	1.92	12	0.03	39.00	5160.00	15500	20230515	-36.13	9560	20230823	3.56	10550	-6.16	20240112	9700	2.06	20240129	15500	-36.13	20230515	9560	3.56	20230823	1.81	N	037070	500	100 억		137791	N	N	0	N	00	N
105	20240412	090410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	10	2	0.10	2098380	210	0.88	9970	10030	9930	12890	6950	9920	9992.29	0.69	0	-96	10106	10012	9956	9862	9806	9985	9835	100	2970	500	6940	10	1	20000000	1986	254.62	1.92	12	0.00	39.00	5160.00	15500	20230515	-35.94	9560	20230823	3.87	10550	-5.88	20240112	9700	2.37	20240129	15500	-35.94	20230515	9560	3.87	20230823	1.81	N	037070	500	100 억		137791	N	N	0	N	00	N
106	20240411	160407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	-100	5	-1.00	236305960	23781	117.00	10050	10050	9900	13020	7020	10020	9936.75	0.70	0	-2706	10166	10092	10016	9942	9866	10130	9980	100	3000	500	7010	10	1	20000000	1984	254.36	1.92	12	0.12	39.00	5160.00	15500	20230515	-36.00	9560	20230823	3.77	10550	-5.97	20240112	9700	2.27	20240129	15500	-36.00	20230515	9560	3.77	20230823	1.86	N	037070	500	100 억		140497	N	N	0	N	00	N
107	20240411	150413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	-60	5	-0.60	221082390	22247	109.45	10050	10050	9900	13020	7020	10020	9937.63	0.70	0	-2478	10166	10092	10016	9942	9866	10130	9980	100	3000	500	7010	10	1	20000000	1992	255.38	1.93	12	0.11	39.00	5160.00	15500	20230515	-35.74	9560	20230823	4.18	10550	-5.59	20240112	9700	2.68	20240129	15500	-35.74	20230515	9560	4.18	20230823	1.86	N	037070	500	100 억		140497	N	N	0	N	00	N
108	20240411	140412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	-90	5	-0.90	182416500	18351	90.28	10050	10050	9900	13020	7020	10020	9940.41	0.70	0	-2431	10166	10092	10016	9942	9866	10130	9980	100	3000	500	7010	10	1	20000000	1986	254.62	1.92	12	0.09	39.00	5160.00	15500	20230515	-35.94	9560	20230823	3.87	10550	-5.88	20240112	9700	2.37	20240129	15500	-35.94	20230515	9560	3.87	20230823	1.86	N	037070	500	100 억		140497	N	N	0	N	00	N
109	20240411	130404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	-80	5	-0.80	149267810	15014	73.87	10050	10050	9900	13020	7020	10020	9941.91	0.70	0	-2130	10166	10092	10016	9942	9866	10130	9980	100	3000	500	7010	10	1	20000000	1988	254.87	1.93	12	0.08	39.00	5160.00	15500	20230515	-35.87	9560	20230823	3.97	10550	-5.78	20240112	9700	2.47	20240129	15500	-35.87	20230515	9560	3.97	20230823	1.86	N	037070	500	100 억		140497	N	N	0	N	00	N
110	20240411	120410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	-30	5	-0.30	101033960	10169	50.03	10050	10050	9900	13020	7020	10020	9935.49	0.70	0	-1568	10166	10092	10016	9942	9866	10130	9980	100	3000	500	7010	10	1	20000000	1998	256.15	1.94	12	0.05	39.00	5160.00	15500	20230515	-35.55	9560	20230823	4.50	10550	-5.31	20240112	9700	2.99	20240129	15500	-35.55	20230515	9560	4.50	20230823	1.86	N	037070	500	100 억		140497	N	N	0	N	00	N
111	20240411	110406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	-50	5	-0.50	88486930	8909	43.83	10050	10050	9900	13020	7020	10020	9932.31	0.70	0	-832	10166	10092	10016	9942	9866	10130	9980	100	3000	500	7010	10	1	20000000	1994	255.64	1.93	12	0.04	39.00	5160.00	15500	20230515	-35.68	9560	20230823	4.29	10550	-5.50	20240112	9700	2.78	20240129	15500	-35.68	20230515	9560	4.29	20230823	1.86	N	037070	500	100 억		140497	N	N	0	N	00	N
112	20240411	100410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	-50	5	-0.50	58153730	5851	28.79	10050	10050	9920	13020	7020	10020	9939.11	0.70	0	-459	10166	10092	10016	9942	9866	10130	9980	100	3000	500	7010	10	1	20000000	1994	255.64	1.93	12	0.03	39.00	5160.00	15500	20230515	-35.68	9560	20230823	4.29	10550	-5.50	20240112	9700	2.78	20240129	15500	-35.68	20230515	9560	4.29	20230823	1.86	N	037070	500	100 억		140497	N	N	0	N	00	N
113	20240411	090408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-20	5	-0.20	660430	66	0.32	10050	10050	10000	13020	7020	10020	10006.52	0.70	0	-60	10166	10092	10016	9942	9866	10130	9980	100	3000	500	7010	10	1	20000000	2000	256.41	1.94	12	0.00	39.00	5160.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.86	N	037070	500	100 억		140497	N	N	0	N	00	N
114	20240409	160403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	20	2	0.20	202824250	20324	71.29	9990	10090	9940	13000	7000	10000	9979.54	0.72	0	-3952	10166	10082	10026	9942	9886	10055	9915	100	3000	500	7000	10	1	20000000	2004	256.92	1.94	12	0.10	39.00	5160.00	15500	20230515	-35.35	9560	20230823	4.81	10550	-5.02	20240112	9700	3.30	20240129	15500	-35.35	20230515	9560	4.81	20230823	1.87	N	037070	500	100 억		144449	N	N	0	N	00	N
115	20240409	150405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	-60	5	-0.60	173310540	17373	60.94	9990	10090	9940	13000	7000	10000	9975.86	0.72	0	-3645	10166	10082	10026	9942	9886	10055	9915	100	3000	500	7000	10	1	20000000	1988	254.87	1.93	12	0.09	39.00	5160.00	15500	20230515	-35.87	9560	20230823	3.97	10550	-5.78	20240112	9700	2.47	20240129	15500	-35.87	20230515	9560	3.97	20230823	1.87	N	037070	500	100 억		144449	N	N	0	N	00	N
116	20240409	140408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	0	3	0.00	145732390	14603	51.22	9990	10090	9940	13000	7000	10000	9979.62	0.72	0	-2972	10166	10082	10026	9942	9886	10055	9915	100	3000	500	7000	10	1	20000000	2000	256.41	1.94	12	0.07	39.00	5160.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.87	N	037070	500	100 억		144449	N	N	0	N	00	N
117	20240409	130403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	-10	5	-0.10	64729940	6478	22.72	9990	10090	9970	13000	7000	10000	9992.27	0.72	0	-2076	10166	10082	10026	9942	9886	10055	9915	100	3000	500	7000	10	1	20000000	1998	256.15	1.94	12	0.03	39.00	5160.00	15500	20230515	-35.55	9560	20230823	4.50	10550	-5.31	20240112	9700	2.99	20240129	15500	-35.55	20230515	9560	4.50	20230823	1.87	N	037070	500	100 억		144449	N	N	0	N	00	N
118	20240409	120406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	-30	5	-0.30	58320110	5836	20.47	9990	10090	9970	13000	7000	10000	9993.16	0.72	0	-1895	10166	10082	10026	9942	9886	10055	9915	100	3000	500	7000	10	1	20000000	1994	255.64	1.93	12	0.03	39.00	5160.00	15500	20230515	-35.68	9560	20230823	4.29	10550	-5.50	20240112	9700	2.78	20240129	15500	-35.68	20230515	9560	4.29	20230823	1.87	N	037070	500	100 억		144449	N	N	0	N	00	N
119	20240409	110404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	0	3	0.00	30294290	3027	10.62	9990	10090	9980	13000	7000	10000	10008.02	0.72	0	-1059	10166	10082	10026	9942	9886	10055	9915	100	3000	500	7000	10	1	20000000	2000	256.41	1.94	12	0.02	39.00	5160.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.87	N	037070	500	100 억		144449	N	N	0	N	00	N
120	20240409	100401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	0	3	0.00	12551390	1251	4.39	9990	10090	9980	13000	7000	10000	10033.09	0.72	0	-299	10166	10082	10026	9942	9886	10055	9915	100	3000	500	7000	10	1	20000000	2000	256.41	1.94	12	0.01	39.00	5160.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.87	N	037070	500	100 억		144449	N	N	0	N	00	N
121	20240409	090409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	50	2	0.50	2381990	237	0.83	9990	10090	9990	13000	7000	10000	10050.59	0.72	0	-10	10166	10082	10026	9942	9886	10055	9915	100	3000	500	7000	10	1	20000000	2010	257.69	1.95	12	0.00	39.00	5160.00	15500	20230515	-35.16	9560	20230823	5.13	10550	-4.74	20240112	9700	3.61	20240129	15500	-35.16	20230515	9560	5.13	20230823	1.87	N	037070	500	100 억		144449	N	N	0	N	00	N
122	20240408	160359	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-110	5	-1.09	285521910	28484	81.06	10110	10110	9970	13140	7080	10110	10024.20	0.73	0	-1415	10256	10182	10066	9992	9876	10220	10030	100	3030	500	7070	10	1	20000000	2000	256.41	1.94	12	0.14	39.00	5160.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.86	N	037070	500	100 억		145864	N	N	0	N	00	N
123	20240408	150404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-130	5	-1.29	276608980	27592	78.52	10110	10110	9970	13140	7080	10110	10024.97	0.73	0	-1123	10256	10182	10066	9992	9876	10220	10030	100	3030	500	7070	10	1	20000000	1996	255.90	1.93	12	0.14	39.00	5160.00	15500	20230515	-35.61	9560	20230823	4.39	10550	-5.40	20240112	9700	2.89	20240129	15500	-35.61	20230515	9560	4.39	20230823	1.86	N	037070	500	100 억		145864	N	N	0	N	00	N
124	20240408	140406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-110	5	-1.09	239610550	23886	67.97	10110	10110	9980	13140	7080	10110	10031.42	0.73	0	-740	10256	10182	10066	9992	9876	10220	10030	100	3030	500	7070	10	1	20000000	2000	256.41	1.94	12	0.12	39.00	5160.00	15500	20230515	-35.48	9560	20230823	4.60	10550	-5.21	20240112	9700	3.09	20240129	15500	-35.48	20230515	9560	4.60	20230823	1.86	N	037070	500	100 억		145864	N	N	0	N	00	N
125	20240408	130403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	-90	5	-0.89	153281610	15257	43.42	10110	10110	10000	13140	7080	10110	10046.64	0.73	0	130	10256	10182	10066	9992	9876	10220	10030	100	3030	500	7070	10	1	20000000	2004	256.92	1.94	12	0.08	39.00	5160.00	15500	20230515	-35.35	9560	20230823	4.81	10550	-5.02	20240112	9700	3.30	20240129	15500	-35.35	20230515	9560	4.81	20230823	1.86	N	037070	500	100 억		145864	N	N	0	N	00	N
126	20240408	120405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-70	5	-0.69	139421060	13875	39.48	10110	10110	10000	13140	7080	10110	10048.36	0.73	0	277	10256	10182	10066	9992	9876	10220	10030	100	3030	500	7070	10	1	20000000	2008	257.44	1.95	12	0.07	39.00	5160.00	15500	20230515	-35.23	9560	20230823	5.02	10550	-4.83	20240112	9700	3.51	20240129	15500	-35.23	20230515	9560	5.02	20230823	1.86	N	037070	500	100 억		145864	N	N	0	N	00	N
127	20240408	110405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-50	5	-0.49	120386890	11979	34.09	10110	10110	10000	13140	7080	10110	10049.83	0.73	0	400	10256	10182	10066	9992	9876	10220	10030	100	3030	500	7070	10	1	20000000	2012	257.95	1.95	12	0.06	39.00	5160.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	1.86	N	037070	500	100 억		145864	N	N	0	N	00	N
128	20240408	100401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-70	5	-0.69	86379600	8594	24.46	10110	10110	10000	13140	7080	10110	10051.15	0.73	0	543	10256	10182	10066	9992	9876	10220	10030	100	3030	500	7070	10	1	20000000	2008	257.44	1.95	12	0.04	39.00	5160.00	15500	20230515	-35.23	9560	20230823	5.02	10550	-4.83	20240112	9700	3.51	20240129	15500	-35.23	20230515	9560	5.02	20230823	1.86	N	037070	500	100 억		145864	N	N	0	N	00	N
129	20240408	090405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	-60	5	-0.59	27860280	2765	7.87	10110	10110	10000	13140	7080	10110	10076.05	0.73	0	-929	10256	10182	10066	9992	9876	10220	10030	100	3030	500	7070	10	1	20000000	2010	257.69	1.95	12	0.01	39.00	5160.00	15500	20230515	-35.16	9560	20230823	5.13	10550	-4.74	20240112	9700	3.61	20240129	15500	-35.16	20230515	9560	5.13	20230823	1.86	N	037070	500	100 억		145864	N	N	0	N	00	N
130	20240405	160405	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	40	2	0.40	352550320	35140	83.28	10010	10140	9950	13090	7050	10070	10032.07	0.73	0	-648	10270	10170	10110	10010	9950	10140	9980	100	3020	500	7040	10	1	20000000	2022	259.23	1.96	12	0.18	39.00	5160.00	15500	20230515	-34.77	9560	20230823	5.75	10550	-4.17	20240112	9700	4.23	20240129	15500	-34.77	20230515	9560	5.75	20230823	1.84	N	037070	500	100 억		146512	N	N	0	N	00	N
131	20240405	150402	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	30	2	0.30	301874980	30102	71.34	10010	10140	9950	13090	7050	10070	10028.40	0.73	0	-1117	10270	10170	10110	10010	9950	10140	9980	100	3020	500	7040	10	1	20000000	2020	258.97	1.96	12	0.15	39.00	5160.00	15500	20230515	-34.84	9560	20230823	5.65	10550	-4.27	20240112	9700	4.12	20240129	15500	-34.84	20230515	9560	5.65	20230823	1.84	N	037070	500	100 억		146512	N	N	0	N	00	N
132	20240405	140401	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	50	2	0.50	293129470	29235	69.28	10010	10140	9950	13090	7050	10070	10026.66	0.73	0	-1111	10270	10170	10110	10010	9950	10140	9980	100	3020	500	7040	10	1	20000000	2024	259.49	1.96	12	0.15	39.00	5160.00	15500	20230515	-34.71	9560	20230823	5.86	10550	-4.08	20240112	9700	4.33	20240129	15500	-34.71	20230515	9560	5.86	20230823	1.84	N	037070	500	100 억		146512	N	N	0	N	00	N
133	20240405	130401	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	0	3	0.00	262968370	26253	62.22	10010	10110	9950	13090	7050	10070	10016.70	0.73	0	-800	10270	10170	10110	10010	9950	10140	9980	100	3020	500	7040	10	1	20000000	2014	258.21	1.95	12	0.13	39.00	5160.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	1.84	N	037070	500	100 억		146512	N	N	0	N	00	N
134	20240405	120402	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	-40	5	-0.40	234814900	23446	55.56	10010	10110	9950	13090	7050	10070	10015.14	0.73	0	-801	10270	10170	10110	10010	9950	10140	9980	100	3020	500	7040	10	1	20000000	2006	257.18	1.94	12	0.12	39.00	5160.00	15500	20230515	-35.29	9560	20230823	4.92	10550	-4.93	20240112	9700	3.40	20240129	15500	-35.29	20230515	9560	4.92	20230823	1.84	N	037070	500	100 억		146512	N	N	0	N	00	N
135	20240405	110404	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	-120	5	-1.19	196201870	19595	46.44	10010	10110	9950	13090	7050	10070	10012.85	0.73	0	-1294	10270	10170	10110	10010	9950	10140	9980	100	3020	500	7040	10	1	20000000	1990	255.13	1.93	12	0.10	39.00	5160.00	15500	20230515	-35.81	9560	20230823	4.08	10550	-5.69	20240112	9700	2.58	20240129	15500	-35.81	20230515	9560	4.08	20230823	1.84	N	037070	500	100 억		146512	N	N	0	N	00	N
136	20240405	100335	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	0	3	0.00	81264200	8091	19.17	10010	10110	9980	13090	7050	10070	10043.78	0.73	0	-1932	10270	10170	10110	10010	9950	10140	9980	100	3020	500	7040	10	1	20000000	2014	258.21	1.95	12	0.04	39.00	5160.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	1.84	N	037070	500	100 억		146512	N	N	0	N	00	N
137	20240405	090359	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	-80	5	-0.79	16971990	1697	4.02	10010	10060	9980	13090	7050	10070	10001.17	0.73	0	-1302	10270	10170	10110	10010	9950	10140	9980	100	3020	500	7040	10	1	20000000	1998	256.15	1.94	12	0.01	39.00	5160.00	15500	20230515	-35.55	9560	20230823	4.50	10550	-5.31	20240112	9700	2.99	20240129	15500	-35.55	20230515	9560	4.50	20230823	1.84	N	037070	500	100 억		146512	N	N	0	N	00	N
138	20240404	160358	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	-170	5	-1.66	425523070	42155	126.21	10210	10210	10050	13310	7170	10240	10094.25	0.78	0	-10430	10340	10290	10210	10160	10080	10250	10120	100	3070	500	7160	10	1	20000000	2014	258.21	1.95	12	0.21	39.00	5160.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	1.82	N	037070	500	100 억		156942	N	N	0	N	00	N
139	20240404	150357	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	-170	5	-1.66	414101590	41021	122.82	10210	10210	10050	13310	7170	10240	10094.87	0.78	0	-10221	10340	10290	10210	10160	10080	10250	10120	100	3070	500	7160	10	1	20000000	2014	258.21	1.95	12	0.21	39.00	5160.00	15500	20230515	-35.03	9560	20230823	5.33	10550	-4.55	20240112	9700	3.81	20240129	15500	-35.03	20230515	9560	5.33	20230823	1.82	N	037070	500	100 억		156942	N	N	0	N	00	N
140	20240404	140358	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	-160	5	-1.56	349070150	34557	103.46	10210	10210	10060	13310	7170	10240	10101.29	0.78	0	-9295	10340	10290	10210	10160	10080	10250	10120	100	3070	500	7160	10	1	20000000	2016	258.46	1.95	12	0.17	39.00	5160.00	15500	20230515	-34.97	9560	20230823	5.44	10550	-4.45	20240112	9700	3.92	20240129	15500	-34.97	20230515	9560	5.44	20230823	1.82	N	037070	500	100 억		156942	N	N	0	N	00	N
141	20240404	130355	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	-130	5	-1.27	297411880	29434	88.13	10210	10210	10060	13310	7170	10240	10104.37	0.78	0	-9182	10340	10290	10210	10160	10080	10250	10120	100	3070	500	7160	10	1	20000000	2022	259.23	1.96	12	0.15	39.00	5160.00	15500	20230515	-34.77	9560	20230823	5.75	10550	-4.17	20240112	9700	4.23	20240129	15500	-34.77	20230515	9560	5.75	20230823	1.82	N	037070	500	100 억		156942	N	N	0	N	00	N
142	20240404	120356	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	-90	5	-0.88	272367360	26960	80.72	10210	10210	10060	13310	7170	10240	10102.65	0.78	0	-7504	10340	10290	10210	10160	10080	10250	10120	100	3070	500	7160	10	1	20000000	2030	260.26	1.97	12	0.13	39.00	5160.00	15500	20230515	-34.52	9560	20230823	6.17	10550	-3.79	20240112	9700	4.64	20240129	15500	-34.52	20230515	9560	6.17	20230823	1.82	N	037070	500	100 억		156942	N	N	0	N	00	N
143	20240404	110356	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	-150	5	-1.46	185242080	18346	54.93	10210	10210	10060	13310	7170	10240	10097.14	0.78	0	-6432	10340	10290	10210	10160	10080	10250	10120	100	3070	500	7160	10	1	20000000	2018	258.72	1.96	12	0.09	39.00	5160.00	15500	20230515	-34.90	9560	20230823	5.54	10550	-4.36	20240112	9700	4.02	20240129	15500	-34.90	20230515	9560	5.54	20230823	1.82	N	037070	500	100 억		156942	N	N	0	N	00	N
144	20240404	100356	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10060	-180	5	-1.76	128167710	12693	38.00	10210	10210	10060	13310	7170	10240	10097.51	0.78	0	-2802	10340	10290	10210	10160	10080	10250	10120	100	3070	500	7160	10	1	20000000	2012	257.95	1.95	12	0.06	39.00	5160.00	15500	20230515	-35.10	9560	20230823	5.23	10550	-4.64	20240112	9700	3.71	20240129	15500	-35.10	20230515	9560	5.23	20230823	1.82	N	037070	500	100 억		156942	N	N	0	N	00	N
145	20240404	090357	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	-40	5	-0.39	1433390	141	0.42	10210	10210	10110	13310	7170	10240	10165.89	0.78	0	-13	10340	10290	10210	10160	10080	10250	10120	100	3070	500	7160	10	1	20000000	2040	261.54	1.98	12	0.00	39.00	5160.00	15500	20230515	-34.19	9560	20230823	6.69	10550	-3.32	20240112	9700	5.15	20240129	15500	-34.19	20230515	9560	6.69	20230823	1.82	N	037070	500	100 억		156942	N	N	0	N	00	N
146	20240403	160357	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	-60	5	-0.58	338879570	33310	137.37	10260	10260	10130	13390	7210	10300	10173.51	0.82	0	-6879	10500	10400	10310	10210	10120	10355	10165	100	3090	500	7210	10	1	20000000	2048	262.56	1.98	12	0.17	39.00	5160.00	15500	20230515	-33.94	9560	20230823	7.11	10550	-2.94	20240112	9700	5.57	20240129	15500	-33.94	20230515	9560	7.11	20230823	1.86	N	037070	500	100 억		163817	N	N	0	N	00	N
147	20240403	150354	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	-150	5	-1.46	329662050	32404	133.63	10260	10260	10140	13390	7210	10300	10173.50	0.82	0	-6217	10500	10400	10310	10210	10120	10355	10165	100	3090	500	7210	10	1	20000000	2030	260.26	1.97	12	0.16	39.00	5160.00	15500	20230515	-34.52	9560	20230823	6.17	10550	-3.79	20240112	9700	4.64	20240129	15500	-34.52	20230515	9560	6.17	20230823	1.86	N	037070	500	100 억		163817	N	N	0	N	00	N
148	20240403	140354	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	-130	5	-1.26	297163310	29201	120.42	10260	10260	10140	13390	7210	10300	10176.48	0.82	0	-5507	10500	10400	10310	10210	10120	10355	10165	100	3090	500	7210	10	1	20000000	2034	260.77	1.97	12	0.15	39.00	5160.00	15500	20230515	-34.39	9560	20230823	6.38	10550	-3.60	20240112	9700	4.85	20240129	15500	-34.39	20230515	9560	6.38	20230823	1.86	N	037070	500	100 억		163817	N	N	0	N	00	N
149	20240403	130353	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	-110	5	-1.07	290935360	28589	117.90	10260	10260	10140	13390	7210	10300	10176.48	0.82	0	-5324	10500	10400	10310	10210	10120	10355	10165	100	3090	500	7210	10	1	20000000	2038	261.28	1.97	12	0.14	39.00	5160.00	15500	20230515	-34.26	9560	20230823	6.59	10550	-3.41	20240112	9700	5.05	20240129	15500	-34.26	20230515	9560	6.59	20230823	1.86	N	037070	500	100 억		163817	N	N	0	N	00	N
150	20240403	120355	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	-130	5	-1.26	265974290	26134	107.77	10260	10260	10140	13390	7210	10300	10177.33	0.82	0	-4577	10500	10400	10310	10210	10120	10355	10165	100	3090	500	7210	10	1	20000000	2034	260.77	1.97	12	0.13	39.00	5160.00	15500	20230515	-34.39	9560	20230823	6.38	10550	-3.60	20240112	9700	4.85	20240129	15500	-34.39	20230515	9560	6.38	20230823	1.86	N	037070	500	100 억		163817	N	N	0	N	00	N
151	20240403	110354	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	-110	5	-1.07	170001910	16709	68.91	10260	10260	10140	13390	7210	10300	10174.27	0.82	0	-3619	10500	10400	10310	10210	10120	10355	10165	100	3090	500	7210	10	1	20000000	2038	261.28	1.97	12	0.08	39.00	5160.00	15500	20230515	-34.26	9560	20230823	6.59	10550	-3.41	20240112	9700	5.05	20240129	15500	-34.26	20230515	9560	6.59	20230823	1.86	N	037070	500	100 억		163817	N	N	0	N	00	N
152	20240403	100355	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	-130	5	-1.26	150893770	14831	61.16	10260	10260	10140	13390	7210	10300	10174.21	0.82	0	-3269	10500	10400	10310	10210	10120	10355	10165	100	3090	500	7210	10	1	20000000	2034	260.77	1.97	12	0.07	39.00	5160.00	15500	20230515	-34.39	9560	20230823	6.38	10550	-3.60	20240112	9700	4.85	20240129	15500	-34.39	20230515	9560	6.38	20230823	1.86	N	037070	500	100 억		163817	N	N	0	N	00	N
153	20240403	090356	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	-90	5	-0.87	13809880	1351	5.57	10260	10260	10150	13390	7210	10300	10221.97	0.82	0	-172	10500	10400	10310	10210	10120	10355	10165	100	3090	500	7210	10	1	20000000	2042	261.79	1.98	12	0.01	39.00	5160.00	15500	20230515	-34.13	9560	20230823	6.80	10550	-3.22	20240112	9700	5.26	20240129	15500	-34.13	20230515	9560	6.80	20230823	1.86	N	037070	500	100 억		163817	N	N	0	N	00	N
154	20240402	160346	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	-110	5	-1.06	249479230	24248	36.66	10410	10410	10220	13530	7290	10410	10288.65	0.85	0	-6713	10603	10506	10333	10236	10063	10555	10285	100	3120	500	7280	10	1	20000000	2060	264.10	2.00	12	0.12	39.00	5160.00	15500	20230515	-33.55	9560	20230823	7.74	10550	-2.37	20240112	9700	6.19	20240129	15500	-33.55	20230515	9560	7.74	20230823	1.87	N	037070	500	100 억		170493	N	N	0	N	00	N
155	20240402	150354	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	-90	5	-0.86	235030040	22844	34.54	10410	10410	10220	13530	7290	10410	10288.48	0.85	0	-5725	10603	10506	10333	10236	10063	10555	10285	100	3120	500	7280	10	1	20000000	2064	264.62	2.00	12	0.11	39.00	5160.00	15500	20230515	-33.42	9560	20230823	7.95	10550	-2.18	20240112	9700	6.39	20240129	15500	-33.42	20230515	9560	7.95	20230823	1.87	N	037070	500	100 억		170493	N	N	0	N	00	N
156	20240402	140354	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	-140	5	-1.34	223800290	21750	32.88	10410	10410	10220	13530	7290	10410	10289.67	0.85	0	-5089	10603	10506	10333	10236	10063	10555	10285	100	3120	500	7280	10	1	20000000	2054	263.33	1.99	12	0.11	39.00	5160.00	15500	20230515	-33.74	9560	20230823	7.43	10550	-2.65	20240112	9700	5.88	20240129	15500	-33.74	20230515	9560	7.43	20230823	1.87	N	037070	500	100 억		170493	N	N	0	N	00	N
157	20240402	130349	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	-70	5	-0.67	133497260	12958	19.59	10410	10410	10260	13530	7290	10410	10302.30	0.85	0	-4132	10603	10506	10333	10236	10063	10555	10285	100	3120	500	7280	10	1	20000000	2068	265.13	2.00	12	0.06	39.00	5160.00	15500	20230515	-33.29	9560	20230823	8.16	10550	-1.99	20240112	9700	6.60	20240129	15500	-33.29	20230515	9560	8.16	20230823	1.87	N	037070	500	100 억		170493	N	N	0	N	00	N
158	20240402	120349	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	-100	5	-0.96	111584490	10832	16.38	10410	10410	10260	13530	7290	10410	10301.37	0.85	0	-4109	10603	10506	10333	10236	10063	10555	10285	100	3120	500	7280	10	1	20000000	2062	264.36	2.00	12	0.05	39.00	5160.00	15500	20230515	-33.48	9560	20230823	7.85	10550	-2.27	20240112	9700	6.29	20240129	15500	-33.48	20230515	9560	7.85	20230823	1.87	N	037070	500	100 억		170493	N	N	0	N	00	N
159	20240402	110350	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-120	5	-1.15	92724630	8998	13.60	10410	10410	10260	13530	7290	10410	10305.03	0.85	0	-3483	10603	10506	10333	10236	10063	10555	10285	100	3120	500	7280	10	1	20000000	2058	263.85	1.99	12	0.04	39.00	5160.00	15500	20230515	-33.61	9560	20230823	7.64	10550	-2.46	20240112	9700	6.08	20240129	15500	-33.61	20230515	9560	7.64	20230823	1.87	N	037070	500	100 억		170493	N	N	0	N	00	N
160	20240402	100350	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	-70	5	-0.67	52934630	5127	7.75	10410	10410	10260	13530	7290	10410	10324.68	0.85	0	-1608	10603	10506	10333	10236	10063	10555	10285	100	3120	500	7280	10	1	20000000	2068	265.13	2.00	12	0.03	39.00	5160.00	15500	20230515	-33.29	9560	20230823	8.16	10550	-1.99	20240112	9700	6.60	20240129	15500	-33.29	20230515	9560	8.16	20230823	1.87	N	037070	500	100 억		170493	N	N	0	N	00	N
161	20240402	090349	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-30	5	-0.29	11325250	1090	1.65	10410	10410	10350	13530	7290	10410	10390.14	0.85	0	-682	10603	10506	10333	10236	10063	10555	10285	100	3120	500	7280	10	1	20000000	2076	266.15	2.01	12	0.01	39.00	5160.00	15500	20230515	-33.03	9560	20230823	8.58	10550	-1.61	20240112	9700	7.01	20240129	15500	-33.03	20230515	9560	8.58	20230823	1.87	N	037070	500	100 억		170493	N	N	0	N	00	N
162	20240401	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	210	2	2.06	681935570	66083	196.48	10230	10430	10160	13260	7140	10200	10319.17	0.81	0	9423	10393	10296	10173	10076	9953	10345	10125	100	3060	500	7140	10	1	20000000	2082	266.92	2.02	12	0.33	39.00	5160.00	15500	20230515	-32.84	9560	20230823	8.89	10550	-1.33	20240112	9700	7.32	20240129	15500	-32.84	20230515	9560	8.89	20230823	1.86	N	037070	500	100 억		161059	N	N	0	N	00	N
163	20240401	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	210	2	2.06	560878450	54443	161.87	10230	10430	10160	13260	7140	10200	10302.12	0.81	0	8955	10393	10296	10173	10076	9953	10345	10125	100	3060	500	7140	10	1	20000000	2082	266.92	2.02	12	0.27	39.00	5160.00	15500	20230515	-32.84	9560	20230823	8.89	10550	-1.33	20240112	9700	7.32	20240129	15500	-32.84	20230515	9560	8.89	20230823	1.86	N	037070	500	100 억		161059	N	N	0	N	00	N
164	20240401	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	180	2	1.76	495887960	48190	143.28	10230	10400	10160	13260	7140	10200	10290.27	0.81	0	7611	10393	10296	10173	10076	9953	10345	10125	100	3060	500	7140	10	1	20000000	2076	266.15	2.01	12	0.24	39.00	5160.00	15500	20230515	-33.03	9560	20230823	8.58	10550	-1.61	20240112	9700	7.01	20240129	15500	-33.03	20230515	9560	8.58	20230823	1.86	N	037070	500	100 억		161059	N	N	0	N	00	N
165	20240401	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	100	2	0.98	452090980	43968	130.72	10230	10400	10160	13260	7140	10200	10282.27	0.81	0	6530	10393	10296	10173	10076	9953	10345	10125	100	3060	500	7140	10	1	20000000	2060	264.10	2.00	12	0.22	39.00	5160.00	15500	20230515	-33.55	9560	20230823	7.74	10550	-2.37	20240112	9700	6.19	20240129	15500	-33.55	20230515	9560	7.74	20230823	1.86	N	037070	500	100 억		161059	N	N	0	N	00	N
166	20240401	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	110	2	1.08	256331850	24985	74.28	10230	10350	10160	13260	7140	10200	10259.43	0.81	0	3592	10393	10296	10173	10076	9953	10345	10125	100	3060	500	7140	10	1	20000000	2062	264.36	2.00	12	0.12	39.00	5160.00	15500	20230515	-33.48	9560	20230823	7.85	10550	-2.27	20240112	9700	6.29	20240129	15500	-33.48	20230515	9560	7.85	20230823	1.86	N	037070	500	100 억		161059	N	N	0	N	00	N
167	20240401	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	100	2	0.98	217345930	21199	63.03	10230	10350	10160	13260	7140	10200	10252.65	0.81	0	2560	10393	10296	10173	10076	9953	10345	10125	100	3060	500	7140	10	1	20000000	2060	264.10	2.00	12	0.11	39.00	5160.00	15500	20230515	-33.55	9560	20230823	7.74	10550	-2.37	20240112	9700	6.19	20240129	15500	-33.55	20230515	9560	7.74	20230823	1.86	N	037070	500	100 억		161059	N	N	0	N	00	N
168	20240401	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	70	2	0.69	116316230	11368	33.80	10230	10270	10160	13260	7140	10200	10231.90	0.81	0	1696	10393	10296	10173	10076	9953	10345	10125	100	3060	500	7140	10	1	20000000	2054	263.33	1.99	12	0.06	39.00	5160.00	15500	20230515	-33.74	9560	20230823	7.43	10550	-2.65	20240112	9700	5.88	20240129	15500	-33.74	20230515	9560	7.43	20230823	1.86	N	037070	500	100 억		161059	N	N	0	N	00	N
169	20240401	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	20	2	0.20	10792310	1055	3.14	10230	10230	10210	13260	7140	10200	10229.68	0.81	0	-917	10393	10296	10173	10076	9953	10345	10125	100	3060	500	7140	10	1	20000000	2044	262.05	1.98	12	0.01	39.00	5160.00	15500	20230515	-34.06	9560	20230823	6.90	10550	-3.13	20240112	9700	5.36	20240129	15500	-34.06	20230515	9560	6.90	20230823	1.86	N	037070	500	100 억		161059	N	N	0	N	00	N