KissMeData/263810/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	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	50	2	1.26	467590805	116504	177.09	3945	4090	3940	5160	2780	3970	4013.52	1.53	0	993	4010	3990	3960	3940	3910	4000	3950	71	1190	500	2460	5	1	14244718	573	25.61	1.32	12	0.82	157.00	3048.00	8800	20230530	-54.32	3280	20231027	22.56	6140	-34.53	20240124	3750	7.20	20240418	8800	-54.32	20230530	3280	22.56	20231027	4.98	N	263810	500	71 억		218406	N	N	0	N	00	N
3	20240430	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	30	2	0.76	449608960	112010	170.26	3945	4090	3940	5160	2780	3970	4014.01	1.53	0	1523	4010	3990	3960	3940	3910	4000	3950	71	1190	500	2460	5	1	14244718	570	25.48	1.31	12	0.79	157.00	3048.00	8800	20230530	-54.55	3280	20231027	21.95	6140	-34.85	20240124	3750	6.67	20240418	8800	-54.55	20230530	3280	21.95	20231027	4.98	N	263810	500	71 억		218406	N	N	0	N	00	N
4	20240430	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	45	2	1.13	417883490	104077	158.20	3945	4090	3940	5160	2780	3970	4015.14	1.53	0	660	4010	3990	3960	3940	3910	4000	3950	71	1190	500	2460	5	1	14244718	572	25.57	1.32	12	0.73	157.00	3048.00	8800	20230530	-54.38	3280	20231027	22.41	6140	-34.61	20240124	3750	7.07	20240418	8800	-54.38	20230530	3280	22.41	20231027	4.98	N	263810	500	71 억		218406	N	N	0	N	00	N
5	20240430	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	75	2	1.89	384468145	95789	145.60	3945	4090	3940	5160	2780	3970	4013.70	1.53	0	-961	4010	3990	3960	3940	3910	4000	3950	71	1190	500	2460	5	1	14244718	576	25.76	1.33	12	0.67	157.00	3048.00	8800	20230530	-54.03	3280	20231027	23.32	6140	-34.12	20240124	3750	7.87	20240418	8800	-54.03	20230530	3280	23.32	20231027	4.98	N	263810	500	71 억		218406	N	N	0	N	00	N
6	20240430	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	40	2	1.01	344764640	85913	130.59	3945	4090	3940	5160	2780	3970	4012.95	1.53	0	862	4010	3990	3960	3940	3910	4000	3950	71	1190	500	2460	5	1	14244718	571	25.54	1.32	12	0.60	157.00	3048.00	8800	20230530	-54.43	3280	20231027	22.26	6140	-34.69	20240124	3750	6.93	20240418	8800	-54.43	20230530	3280	22.26	20231027	4.98	N	263810	500	71 억		218406	N	N	0	N	00	N
7	20240430	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	35	2	0.88	115344610	29053	44.16	3945	4005	3940	5160	2780	3970	3970.14	1.53	0	-391	4010	3990	3960	3940	3910	4000	3950	71	1190	500	2460	5	1	14244718	571	25.51	1.31	12	0.20	157.00	3048.00	8800	20230530	-54.49	3280	20231027	22.10	6140	-34.77	20240124	3750	6.80	20240418	8800	-54.49	20230530	3280	22.10	20231027	4.98	N	263810	500	71 억		218406	N	N	0	N	00	N
8	20240430	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	20	2	0.50	78134525	19719	29.97	3945	4005	3940	5160	2780	3970	3962.40	1.53	0	3802	4010	3990	3960	3940	3910	4000	3950	71	1190	500	2460	5	1	14244718	568	25.41	1.31	12	0.14	157.00	3048.00	8800	20230530	-54.66	3280	20231027	21.65	6140	-35.02	20240124	3750	6.40	20240418	8800	-54.66	20230530	3280	21.65	20231027	4.98	N	263810	500	71 억		218406	N	N	0	N	00	N
9	20240430	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-25	5	-0.63	38594440	9783	14.87	3945	3980	3940	5160	2780	3970	3945.05	1.53	0	2657	4010	3990	3960	3940	3910	4000	3950	71	1190	500	2460	5	1	14244718	562	25.13	1.29	12	0.07	157.00	3048.00	8800	20230530	-55.17	3280	20231027	20.27	6140	-35.75	20240124	3750	5.20	20240418	8800	-55.17	20230530	3280	20.27	20231027	4.98	N	263810	500	71 억		218406	N	N	0	N	00	N
10	20240429	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	55	2	1.40	258773675	65335	142.15	3930	3980	3930	5080	2745	3915	3960.62	1.36	0	24432	3958	3936	3893	3871	3828	3947	3882	71	1165	500	2420	5	1	14244718	566	25.29	1.30	12	0.46	157.00	3048.00	8800	20230530	-54.89	3280	20231027	21.04	6140	-35.34	20240124	3750	5.87	20240418	8800	-54.89	20230530	3280	21.04	20231027	5.04	N	263810	500	71 억		193975	N	N	0	N	00	N
11	20240429	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	30	2	0.77	240394825	60686	132.04	3930	3980	3930	5080	2745	3915	3961.29	1.36	0	24413	3958	3936	3893	3871	3828	3947	3882	71	1165	500	2420	5	1	14244718	562	25.13	1.29	12	0.43	157.00	3048.00	8800	20230530	-55.17	3280	20231027	20.27	6140	-35.75	20240124	3750	5.20	20240418	8800	-55.17	20230530	3280	20.27	20231027	5.04	N	263810	500	71 억		193975	N	N	0	N	00	N
12	20240429	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	35	2	0.89	207908885	52480	114.18	3930	3980	3930	5080	2745	3915	3961.68	1.36	0	21372	3958	3936	3893	3871	3828	3947	3882	71	1165	500	2420	5	1	14244718	563	25.16	1.30	12	0.37	157.00	3048.00	8800	20230530	-55.11	3280	20231027	20.43	6140	-35.67	20240124	3750	5.33	20240418	8800	-55.11	20230530	3280	20.43	20231027	5.04	N	263810	500	71 억		193975	N	N	0	N	00	N
13	20240429	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	50	2	1.28	187175370	47245	102.79	3930	3980	3930	5080	2745	3915	3961.80	1.36	0	20130	3958	3936	3893	3871	3828	3947	3882	71	1165	500	2420	5	1	14244718	565	25.25	1.30	12	0.33	157.00	3048.00	8800	20230530	-54.94	3280	20231027	20.88	6140	-35.42	20240124	3750	5.73	20240418	8800	-54.94	20230530	3280	20.88	20231027	5.04	N	263810	500	71 억		193975	N	N	0	N	00	N
14	20240429	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	55	2	1.40	179776850	45376	98.73	3930	3980	3930	5080	2745	3915	3961.94	1.36	0	20107	3958	3936	3893	3871	3828	3947	3882	71	1165	500	2420	5	1	14244718	566	25.29	1.30	12	0.32	157.00	3048.00	8800	20230530	-54.89	3280	20231027	21.04	6140	-35.34	20240124	3750	5.87	20240418	8800	-54.89	20230530	3280	21.04	20231027	5.04	N	263810	500	71 억		193975	N	N	0	N	00	N
15	20240429	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	50	2	1.28	161085600	40667	88.48	3930	3980	3930	5080	2745	3915	3961.09	1.36	0	18680	3958	3936	3893	3871	3828	3947	3882	71	1165	500	2420	5	1	14244718	565	25.25	1.30	12	0.29	157.00	3048.00	8800	20230530	-54.94	3280	20231027	20.88	6140	-35.42	20240124	3750	5.73	20240418	8800	-54.94	20230530	3280	20.88	20231027	5.04	N	263810	500	71 억		193975	N	N	0	N	00	N
16	20240429	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	50	2	1.28	128914200	32562	70.85	3930	3980	3930	5080	2745	3915	3959.04	1.36	0	21487	3958	3936	3893	3871	3828	3947	3882	71	1165	500	2420	5	1	14244718	565	25.25	1.30	12	0.23	157.00	3048.00	8800	20230530	-54.94	3280	20231027	20.88	6140	-35.42	20240124	3750	5.73	20240418	8800	-54.94	20230530	3280	20.88	20231027	5.04	N	263810	500	71 억		193975	N	N	0	N	00	N
17	20240429	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	55	2	1.40	74667100	18884	41.09	3930	3970	3930	5080	2745	3915	3953.99	1.36	0	17459	3958	3936	3893	3871	3828	3947	3882	71	1165	500	2420	5	1	14244718	566	25.29	1.30	12	0.13	157.00	3048.00	8800	20230530	-54.89	3280	20231027	21.04	6140	-35.34	20240124	3750	5.87	20240418	8800	-54.89	20230530	3280	21.04	20231027	5.04	N	263810	500	71 억		193975	N	N	0	N	00	N
18	20240426	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	30	2	0.77	168666155	43397	57.64	3890	3915	3850	5050	2720	3885	3886.58	1.40	0	-5676	3991	3937	3906	3852	3821	3922	3837	71	1165	500	2400	5	1	14244718	558	24.94	1.28	12	0.30	157.00	3048.00	8800	20230530	-55.51	3280	20231027	19.36	6140	-36.24	20240124	3750	4.40	20240418	8800	-55.51	20230530	3280	19.36	20231027	5.15	N	263810	500	71 억		199673	N	N	0	N	00	N
19	20240426	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	10	2	0.26	146349175	37684	50.05	3890	3915	3850	5050	2720	3885	3883.59	1.40	0	-6742	3991	3937	3906	3852	3821	3922	3837	71	1165	500	2400	5	1	14244718	555	24.81	1.28	12	0.26	157.00	3048.00	8800	20230530	-55.74	3280	20231027	18.75	6140	-36.56	20240124	3750	3.87	20240418	8800	-55.74	20230530	3280	18.75	20231027	5.15	N	263810	500	71 억		199673	N	N	0	N	00	N
20	20240426	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	0	3	0.00	117414250	30258	40.19	3890	3915	3850	5050	2720	3885	3880.44	1.40	0	-9162	3991	3937	3906	3852	3821	3922	3837	71	1165	500	2400	5	1	14244718	553	24.75	1.27	12	0.21	157.00	3048.00	8800	20230530	-55.85	3280	20231027	18.45	6140	-36.73	20240124	3750	3.60	20240418	8800	-55.85	20230530	3280	18.45	20231027	5.15	N	263810	500	71 억		199673	N	N	0	N	00	N
21	20240426	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-5	5	-0.13	105028890	27068	35.95	3890	3915	3850	5050	2720	3885	3880.19	1.40	0	-9770	3991	3937	3906	3852	3821	3922	3837	71	1165	500	2400	5	1	14244718	553	24.71	1.27	12	0.19	157.00	3048.00	8800	20230530	-55.91	3280	20231027	18.29	6140	-36.81	20240124	3750	3.47	20240418	8800	-55.91	20230530	3280	18.29	20231027	5.15	N	263810	500	71 억		199673	N	N	0	N	00	N
22	20240426	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-10	5	-0.26	97154060	25039	33.25	3890	3915	3850	5050	2720	3885	3880.11	1.40	0	-9610	3991	3937	3906	3852	3821	3922	3837	71	1165	500	2400	5	1	14244718	552	24.68	1.27	12	0.18	157.00	3048.00	8800	20230530	-55.97	3280	20231027	18.14	6140	-36.89	20240124	3750	3.33	20240418	8800	-55.97	20230530	3280	18.14	20231027	5.15	N	263810	500	71 억		199673	N	N	0	N	00	N
23	20240426	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	0	3	0.00	82448245	21233	28.20	3890	3915	3850	5050	2720	3885	3883.02	1.40	0	-9155	3991	3937	3906	3852	3821	3922	3837	71	1165	500	2400	5	1	14244718	553	24.75	1.27	12	0.15	157.00	3048.00	8800	20230530	-55.85	3280	20231027	18.45	6140	-36.73	20240124	3750	3.60	20240418	8800	-55.85	20230530	3280	18.45	20231027	5.15	N	263810	500	71 억		199673	N	N	0	N	00	N
24	20240426	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-10	5	-0.26	49967860	12829	17.04	3890	3915	3875	5050	2720	3885	3894.91	1.40	0	-6429	3991	3937	3906	3852	3821	3922	3837	71	1165	500	2400	5	1	14244718	552	24.68	1.27	12	0.09	157.00	3048.00	8800	20230530	-55.97	3280	20231027	18.14	6140	-36.89	20240124	3750	3.33	20240418	8800	-55.97	20230530	3280	18.14	20231027	5.15	N	263810	500	71 억		199673	N	N	0	N	00	N
25	20240426	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	10	2	0.26	3523265	903	1.20	3890	3910	3890	5050	2720	3885	3901.73	1.40	0	-267	3991	3937	3906	3852	3821	3922	3837	71	1165	500	2400	5	1	14244718	555	24.81	1.28	12	0.01	157.00	3048.00	8800	20230530	-55.74	3280	20231027	18.75	6140	-36.56	20240124	3750	3.87	20240418	8800	-55.74	20230530	3280	18.75	20231027	5.15	N	263810	500	71 억		199673	N	N	0	N	00	N
26	20240425	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-45	5	-1.15	293849700	75144	98.02	3900	3960	3875	5100	2755	3930	3910.54	1.41	0	-1605	4040	3985	3910	3855	3780	4012	3882	71	1170	500	2430	5	1	14244718	553	24.75	1.27	12	0.53	157.00	3048.00	8800	20230530	-55.85	3280	20231027	18.45	6140	-36.73	20240124	3750	3.60	20240418	8800	-55.85	20230530	3280	18.45	20231027	5.28	N	263810	500	71 억		201278	N	N	0	N	00	N
27	20240425	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-15	5	-0.38	275783240	70489	91.95	3900	3960	3885	5100	2755	3930	3912.43	1.41	0	-32	4040	3985	3910	3855	3780	4012	3882	71	1170	500	2430	5	1	14244718	558	24.94	1.28	12	0.49	157.00	3048.00	8800	20230530	-55.51	3280	20231027	19.36	6140	-36.24	20240124	3750	4.40	20240418	8800	-55.51	20230530	3280	19.36	20231027	5.28	N	263810	500	71 억		201278	N	N	0	N	00	N
28	20240425	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-20	5	-0.51	240505900	61432	80.14	3900	3960	3890	5100	2755	3930	3914.99	1.41	0	4108	4040	3985	3910	3855	3780	4012	3882	71	1170	500	2430	5	1	14244718	557	24.90	1.28	12	0.43	157.00	3048.00	8800	20230530	-55.57	3280	20231027	19.21	6140	-36.32	20240124	3750	4.27	20240418	8800	-55.57	20230530	3280	19.21	20231027	5.28	N	263810	500	71 억		201278	N	N	0	N	00	N
29	20240425	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-10	5	-0.25	199590905	50948	66.46	3900	3960	3890	5100	2755	3930	3917.54	1.41	0	11178	4040	3985	3910	3855	3780	4012	3882	71	1170	500	2430	5	1	14244718	558	24.97	1.29	12	0.36	157.00	3048.00	8800	20230530	-55.45	3280	20231027	19.51	6140	-36.16	20240124	3750	4.53	20240418	8800	-55.45	20230530	3280	19.51	20231027	5.28	N	263810	500	71 억		201278	N	N	0	N	00	N
30	20240425	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-10	5	-0.25	185067435	47248	61.63	3900	3960	3890	5100	2755	3930	3916.94	1.41	0	12492	4040	3985	3910	3855	3780	4012	3882	71	1170	500	2430	5	1	14244718	558	24.97	1.29	12	0.33	157.00	3048.00	8800	20230530	-55.45	3280	20231027	19.51	6140	-36.16	20240124	3750	4.53	20240418	8800	-55.45	20230530	3280	19.51	20231027	5.28	N	263810	500	71 억		201278	N	N	0	N	00	N
31	20240425	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-10	5	-0.25	178391590	45548	59.42	3900	3960	3890	5100	2755	3930	3916.56	1.41	0	12735	4040	3985	3910	3855	3780	4012	3882	71	1170	500	2430	5	1	14244718	558	24.97	1.29	12	0.32	157.00	3048.00	8800	20230530	-55.45	3280	20231027	19.51	6140	-36.16	20240124	3750	4.53	20240418	8800	-55.45	20230530	3280	19.51	20231027	5.28	N	263810	500	71 억		201278	N	N	0	N	00	N
32	20240425	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	15	2	0.38	153354920	39166	51.09	3900	3960	3890	5100	2755	3930	3915.51	1.41	0	12295	4040	3985	3910	3855	3780	4012	3882	71	1170	500	2430	5	1	14244718	562	25.13	1.29	12	0.27	157.00	3048.00	8800	20230530	-55.17	3280	20231027	20.27	6140	-35.75	20240124	3750	5.20	20240418	8800	-55.17	20230530	3280	20.27	20231027	5.28	N	263810	500	71 억		201278	N	N	0	N	00	N
33	20240425	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-10	5	-0.25	76703895	19637	25.62	3900	3945	3900	5100	2755	3930	3906.09	1.41	0	6250	4040	3985	3910	3855	3780	4012	3882	71	1170	500	2430	5	1	14244718	558	24.97	1.29	12	0.14	157.00	3048.00	8800	20230530	-55.45	3280	20231027	19.51	6140	-36.16	20240124	3750	4.53	20240418	8800	-55.45	20230530	3280	19.51	20231027	5.28	N	263810	500	71 억		201278	N	N	0	N	00	N
34	20240424	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	95	2	2.48	299058700	76183	94.33	3835	3965	3835	4985	2685	3835	3925.37	1.21	0	28446	3938	3886	3848	3796	3758	3867	3777	71	1150	500	2370	5	1	14244718	560	25.03	1.29	12	0.53	157.00	3048.00	8800	20230530	-55.34	3280	20231027	19.82	6140	-35.99	20240124	3750	4.80	20240418	8800	-55.34	20230530	3280	19.82	20231027	5.34	N	263810	500	71 억		172683	N	N	0	N	00	N
35	20240424	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	95	2	2.48	260154180	66276	82.06	3835	3965	3835	4985	2685	3835	3925.32	1.21	0	25873	3938	3886	3848	3796	3758	3867	3777	71	1150	500	2370	5	1	14244718	560	25.03	1.29	12	0.47	157.00	3048.00	8800	20230530	-55.34	3280	20231027	19.82	6140	-35.99	20240124	3750	4.80	20240418	8800	-55.34	20230530	3280	19.82	20231027	5.34	N	263810	500	71 억		172683	N	N	0	N	00	N
36	20240424	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	110	2	2.87	239007315	60894	75.40	3835	3965	3835	4985	2685	3835	3924.97	1.21	0	24495	3938	3886	3848	3796	3758	3867	3777	71	1150	500	2370	5	1	14244718	562	25.13	1.29	12	0.43	157.00	3048.00	8800	20230530	-55.17	3280	20231027	20.27	6140	-35.75	20240124	3750	5.20	20240418	8800	-55.17	20230530	3280	20.27	20231027	5.34	N	263810	500	71 억		172683	N	N	0	N	00	N
37	20240424	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	100	2	2.61	204940445	52240	64.68	3835	3965	3835	4985	2685	3835	3923.06	1.21	0	17639	3938	3886	3848	3796	3758	3867	3777	71	1150	500	2370	5	1	14244718	561	25.06	1.29	12	0.37	157.00	3048.00	8800	20230530	-55.28	3280	20231027	19.97	6140	-35.91	20240124	3750	4.93	20240418	8800	-55.28	20230530	3280	19.97	20231027	5.34	N	263810	500	71 억		172683	N	N	0	N	00	N
38	20240424	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	85	2	2.22	191265305	48759	60.37	3835	3965	3835	4985	2685	3835	3922.67	1.21	0	17054	3938	3886	3848	3796	3758	3867	3777	71	1150	500	2370	5	1	14244718	558	24.97	1.29	12	0.34	157.00	3048.00	8800	20230530	-55.45	3280	20231027	19.51	6140	-36.16	20240124	3750	4.53	20240418	8800	-55.45	20230530	3280	19.51	20231027	5.34	N	263810	500	71 억		172683	N	N	0	N	00	N
39	20240424	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	95	2	2.48	161513890	41183	50.99	3835	3965	3835	4985	2685	3835	3921.86	1.21	0	14159	3938	3886	3848	3796	3758	3867	3777	71	1150	500	2370	5	1	14244718	560	25.03	1.29	12	0.29	157.00	3048.00	8800	20230530	-55.34	3280	20231027	19.82	6140	-35.99	20240124	3750	4.80	20240418	8800	-55.34	20230530	3280	19.82	20231027	5.34	N	263810	500	71 억		172683	N	N	0	N	00	N
40	20240424	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	100	2	2.61	132425220	33778	41.82	3835	3965	3835	4985	2685	3835	3920.46	1.21	0	12116	3938	3886	3848	3796	3758	3867	3777	71	1150	500	2370	5	1	14244718	561	25.06	1.29	12	0.24	157.00	3048.00	8800	20230530	-55.28	3280	20231027	19.97	6140	-35.91	20240124	3750	4.93	20240418	8800	-55.28	20230530	3280	19.97	20231027	5.34	N	263810	500	71 억		172683	N	N	0	N	00	N
41	20240424	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	80	2	2.09	43593555	11222	13.89	3835	3925	3835	4985	2685	3835	3884.65	1.21	0	5588	3938	3886	3848	3796	3758	3867	3777	71	1150	500	2370	5	1	14244718	558	24.94	1.28	12	0.08	157.00	3048.00	8800	20230530	-55.51	3280	20231027	19.36	6140	-36.24	20240124	3750	4.40	20240418	8800	-55.51	20230530	3280	19.36	20231027	5.34	N	263810	500	71 억		172683	N	N	0	N	00	N
42	20240423	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-55	5	-1.41	305246025	79155	141.58	3860	3900	3810	5050	2725	3890	3856.32	1.31	0	-14601	3946	3917	3876	3847	3806	3932	3862	71	1160	500	2410	5	1	14244718	546	24.43	1.26	12	0.56	157.00	3048.00	8800	20230530	-56.42	3280	20231027	16.92	6140	-37.54	20240124	3750	2.27	20240418	8800	-56.42	20230530	3280	16.92	20231027	5.39	N	263810	500	71 억		186667	N	N	0	N	00	N
43	20240423	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-45	5	-1.16	273278140	70830	126.69	3860	3900	3810	5050	2725	3890	3858.23	1.31	0	-13458	3946	3917	3876	3847	3806	3932	3862	71	1160	500	2410	5	1	14244718	548	24.49	1.26	12	0.50	157.00	3048.00	8800	20230530	-56.31	3280	20231027	17.23	6140	-37.38	20240124	3750	2.53	20240418	8800	-56.31	20230530	3280	17.23	20231027	5.39	N	263810	500	71 억		186667	N	N	0	N	00	N
44	20240423	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-35	5	-0.90	248564265	64409	115.21	3860	3900	3810	5050	2725	3890	3859.15	1.31	0	-13346	3946	3917	3876	3847	3806	3932	3862	71	1160	500	2410	5	1	14244718	549	24.55	1.26	12	0.45	157.00	3048.00	8800	20230530	-56.19	3280	20231027	17.53	6140	-37.21	20240124	3750	2.80	20240418	8800	-56.19	20230530	3280	17.53	20231027	5.39	N	263810	500	71 억		186667	N	N	0	N	00	N
45	20240423	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-35	5	-0.90	228574690	59214	105.91	3860	3900	3810	5050	2725	3890	3860.15	1.31	0	-14163	3946	3917	3876	3847	3806	3932	3862	71	1160	500	2410	5	1	14244718	549	24.55	1.26	12	0.42	157.00	3048.00	8800	20230530	-56.19	3280	20231027	17.53	6140	-37.21	20240124	3750	2.80	20240418	8800	-56.19	20230530	3280	17.53	20231027	5.39	N	263810	500	71 억		186667	N	N	0	N	00	N
46	20240423	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	-30	5	-0.77	201225315	52106	93.20	3860	3900	3810	5050	2725	3890	3861.85	1.31	0	-14648	3946	3917	3876	3847	3806	3932	3862	71	1160	500	2410	5	1	14244718	550	24.59	1.27	12	0.37	157.00	3048.00	8800	20230530	-56.14	3280	20231027	17.68	6140	-37.13	20240124	3750	2.93	20240418	8800	-56.14	20230530	3280	17.68	20231027	5.39	N	263810	500	71 억		186667	N	N	0	N	00	N
47	20240423	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-45	5	-1.16	195368730	50586	90.48	3860	3900	3810	5050	2725	3890	3862.11	1.31	0	-14477	3946	3917	3876	3847	3806	3932	3862	71	1160	500	2410	5	1	14244718	548	24.49	1.26	12	0.36	157.00	3048.00	8800	20230530	-56.31	3280	20231027	17.23	6140	-37.38	20240124	3750	2.53	20240418	8800	-56.31	20230530	3280	17.23	20231027	5.39	N	263810	500	71 억		186667	N	N	0	N	00	N
48	20240423	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-15	5	-0.39	78533170	20265	36.25	3860	3900	3860	5050	2725	3890	3875.31	1.31	0	3770	3946	3917	3876	3847	3806	3932	3862	71	1160	500	2410	5	1	14244718	552	24.68	1.27	12	0.14	157.00	3048.00	8800	20230530	-55.97	3280	20231027	18.14	6140	-36.89	20240124	3750	3.33	20240418	8800	-55.97	20230530	3280	18.14	20231027	5.39	N	263810	500	71 억		186667	N	N	0	N	00	N
49	20240423	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-10	5	-0.26	33498215	8655	15.48	3860	3900	3860	5050	2725	3890	3870.39	1.31	0	4474	3946	3917	3876	3847	3806	3932	3862	71	1160	500	2410	5	1	14244718	553	24.71	1.27	12	0.06	157.00	3048.00	8800	20230530	-55.91	3280	20231027	18.29	6140	-36.81	20240124	3750	3.47	20240418	8800	-55.91	20230530	3280	18.29	20231027	5.39	N	263810	500	71 억		186667	N	N	0	N	00	N
50	20240422	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	0	3	0.00	209543635	54184	73.88	3850	3905	3835	5050	2725	3890	3867.25	1.23	0	11692	4013	3951	3868	3806	3723	3910	3765	71	1160	500	2410	5	1	14244718	554	24.78	1.28	12	0.38	157.00	3048.00	8800	20230530	-55.80	3280	20231027	18.60	6140	-36.64	20240124	3750	3.73	20240418	8800	-55.80	20230530	3280	18.60	20231027	5.52	N	263810	500	71 억		175065	N	N	0	N	00	N
51	20240422	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	0	3	0.00	199855285	51693	70.48	3850	3905	3835	5050	2725	3890	3866.20	1.23	0	11832	4013	3951	3868	3806	3723	3910	3765	71	1160	500	2410	5	1	14244718	554	24.78	1.28	12	0.36	157.00	3048.00	8800	20230530	-55.80	3280	20231027	18.60	6140	-36.64	20240124	3750	3.73	20240418	8800	-55.80	20230530	3280	18.60	20231027	5.52	N	263810	500	71 억		175065	N	N	0	N	00	N
52	20240422	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	5	2	0.13	145328800	37569	51.22	3850	3905	3835	5050	2725	3890	3868.32	1.23	0	11219	4013	3951	3868	3806	3723	3910	3765	71	1160	500	2410	5	1	14244718	555	24.81	1.28	12	0.26	157.00	3048.00	8800	20230530	-55.74	3280	20231027	18.75	6140	-36.56	20240124	3750	3.87	20240418	8800	-55.74	20230530	3280	18.75	20231027	5.52	N	263810	500	71 억		175065	N	N	0	N	00	N
53	20240422	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	0	3	0.00	141821835	36667	49.99	3850	3905	3835	5050	2725	3890	3867.83	1.23	0	11560	4013	3951	3868	3806	3723	3910	3765	71	1160	500	2410	5	1	14244718	554	24.78	1.28	12	0.26	157.00	3048.00	8800	20230530	-55.80	3280	20231027	18.60	6140	-36.64	20240124	3750	3.73	20240418	8800	-55.80	20230530	3280	18.60	20231027	5.52	N	263810	500	71 억		175065	N	N	0	N	00	N
54	20240422	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-10	5	-0.26	126955320	32832	44.77	3850	3905	3835	5050	2725	3890	3866.82	1.23	0	11061	4013	3951	3868	3806	3723	3910	3765	71	1160	500	2410	5	1	14244718	553	24.71	1.27	12	0.23	157.00	3048.00	8800	20230530	-55.91	3280	20231027	18.29	6140	-36.81	20240124	3750	3.47	20240418	8800	-55.91	20230530	3280	18.29	20231027	5.52	N	263810	500	71 억		175065	N	N	0	N	00	N
55	20240422	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-5	5	-0.13	115657310	29911	40.78	3850	3905	3835	5050	2725	3890	3866.71	1.23	0	11891	4013	3951	3868	3806	3723	3910	3765	71	1160	500	2410	5	1	14244718	553	24.75	1.27	12	0.21	157.00	3048.00	8800	20230530	-55.85	3280	20231027	18.45	6140	-36.73	20240124	3750	3.60	20240418	8800	-55.85	20230530	3280	18.45	20231027	5.52	N	263810	500	71 억		175065	N	N	0	N	00	N
56	20240422	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-15	5	-0.39	99742290	25799	35.18	3850	3895	3835	5050	2725	3890	3866.13	1.23	0	12070	4013	3951	3868	3806	3723	3910	3765	71	1160	500	2410	5	1	14244718	552	24.68	1.27	12	0.18	157.00	3048.00	8800	20230530	-55.97	3280	20231027	18.14	6140	-36.89	20240124	3750	3.33	20240418	8800	-55.97	20230530	3280	18.14	20231027	5.52	N	263810	500	71 억		175065	N	N	0	N	00	N
57	20240422	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-20	5	-0.51	7572070	1963	2.68	3850	3875	3850	5050	2725	3890	3857.40	1.23	0	-164	4013	3951	3868	3806	3723	3910	3765	71	1160	500	2410	5	1	14244718	551	24.65	1.27	12	0.01	157.00	3048.00	8800	20230530	-56.02	3280	20231027	17.99	6140	-36.97	20240124	3750	3.20	20240418	8800	-56.02	20230530	3280	17.99	20231027	5.52	N	263810	500	71 억		175065	N	N	0	N	00	N
58	20240419	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-45	5	-1.14	278909140	72423	56.48	3925	3930	3785	5110	2755	3935	3850.81	1.26	0	-4410	4085	4010	3880	3805	3675	4047	3842	71	1175	500	2430	5	1	14244718	554	24.78	1.28	12	0.51	157.00	3048.00	8800	20230530	-55.80	3280	20231027	18.60	6140	-36.64	20240124	3750	3.73	20240418	8800	-55.80	20230530	3280	18.60	20231027	5.60	N	263810	500	71 억		179475	N	N	0	N	00	N
59	20240419	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-50	5	-1.27	263184255	68377	53.32	3925	3930	3785	5110	2755	3935	3848.70	1.26	0	-4726	4085	4010	3880	3805	3675	4047	3842	71	1175	500	2430	5	1	14244718	553	24.75	1.27	12	0.48	157.00	3048.00	8800	20230530	-55.85	3280	20231027	18.45	6140	-36.73	20240124	3750	3.60	20240418	8800	-55.85	20230530	3280	18.45	20231027	5.60	N	263810	500	71 억		179475	N	N	0	N	00	N
60	20240419	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-85	5	-2.16	230094535	59808	46.64	3925	3930	3785	5110	2755	3935	3846.84	1.26	0	-5428	4085	4010	3880	3805	3675	4047	3842	71	1175	500	2430	5	1	14244718	548	24.52	1.26	12	0.42	157.00	3048.00	8800	20230530	-56.25	3280	20231027	17.38	6140	-37.30	20240124	3750	2.67	20240418	8800	-56.25	20230530	3280	17.38	20231027	5.60	N	263810	500	71 억		179475	N	N	0	N	00	N
61	20240419	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-85	5	-2.16	215981720	56147	43.78	3925	3930	3785	5110	2755	3935	3846.32	1.26	0	-5030	4085	4010	3880	3805	3675	4047	3842	71	1175	500	2430	5	1	14244718	548	24.52	1.26	12	0.39	157.00	3048.00	8800	20230530	-56.25	3280	20231027	17.38	6140	-37.30	20240124	3750	2.67	20240418	8800	-56.25	20230530	3280	17.38	20231027	5.60	N	263810	500	71 억		179475	N	N	0	N	00	N
62	20240419	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-95	5	-2.41	193742575	50337	39.25	3925	3930	3785	5110	2755	3935	3848.47	1.26	0	-7566	4085	4010	3880	3805	3675	4047	3842	71	1175	500	2430	5	1	14244718	547	24.46	1.26	12	0.35	157.00	3048.00	8800	20230530	-56.36	3280	20231027	17.07	6140	-37.46	20240124	3750	2.40	20240418	8800	-56.36	20230530	3280	17.07	20231027	5.60	N	263810	500	71 억		179475	N	N	0	N	00	N
63	20240419	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-110	5	-2.80	147094220	38078	29.69	3925	3930	3800	5110	2755	3935	3862.49	1.26	0	-8175	4085	4010	3880	3805	3675	4047	3842	71	1175	500	2430	5	1	14244718	545	24.36	1.25	12	0.27	157.00	3048.00	8800	20230530	-56.53	3280	20231027	16.62	6140	-37.70	20240124	3750	2.00	20240418	8800	-56.53	20230530	3280	16.62	20231027	5.60	N	263810	500	71 억		179475	N	N	0	N	00	N
64	20240419	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-30	5	-0.76	70556410	18144	14.15	3925	3930	3830	5110	2755	3935	3888.03	1.26	0	-4110	4085	4010	3880	3805	3675	4047	3842	71	1175	500	2430	5	1	14244718	556	24.87	1.28	12	0.13	157.00	3048.00	8800	20230530	-55.62	3280	20231027	19.05	6140	-36.40	20240124	3750	4.13	20240418	8800	-55.62	20230530	3280	19.05	20231027	5.60	N	263810	500	71 억		179475	N	N	0	N	00	N
65	20240419	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-90	5	-2.29	21953195	5666	4.42	3925	3930	3830	5110	2755	3935	3871.70	1.26	0	-1440	4085	4010	3880	3805	3675	4047	3842	71	1175	500	2430	5	1	14244718	548	24.49	1.26	12	0.04	157.00	3048.00	8800	20230530	-56.31	3280	20231027	17.23	6140	-37.38	20240124	3750	2.53	20240418	8800	-56.31	20230530	3280	17.23	20231027	5.60	N	263810	500	71 억		179475	N	N	0	N	00	N
66	20240418	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	135	2	3.55	492282360	126752	104.62	3750	3955	3750	4940	2660	3800	3884.56	0.97	0	40823	3983	3891	3823	3731	3663	3880	3720	71	1140	500	2350	5	1	14244718	561	25.06	1.29	12	0.89	157.00	3048.00	8800	20230530	-55.28	3280	20231027	19.97	6140	-35.91	20240124	3750	4.93	20240418	8800	-55.28	20230530	3280	19.97	20231027	5.73	N	263810	500	71 억		138786	N	N	0	N	00	N
67	20240418	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	130	2	3.42	469670760	120996	99.87	3750	3955	3750	4940	2660	3800	3882.46	0.97	0	38623	3983	3891	3823	3731	3663	3880	3720	71	1140	500	2350	5	1	14244718	560	25.03	1.29	12	0.85	157.00	3048.00	8800	20230530	-55.34	3280	20231027	19.82	6140	-35.99	20240124	3750	4.80	20240418	8800	-55.34	20230530	3280	19.82	20231027	5.73	N	263810	500	71 억		138786	N	N	0	N	00	N
68	20240418	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	130	2	3.42	409135175	105497	87.08	3750	3955	3750	4940	2660	3800	3879.00	0.97	0	26478	3983	3891	3823	3731	3663	3880	3720	71	1140	500	2350	5	1	14244718	560	25.03	1.29	12	0.74	157.00	3048.00	8800	20230530	-55.34	3280	20231027	19.82	6140	-35.99	20240124	3750	4.80	20240418	8800	-55.34	20230530	3280	19.82	20231027	5.73	N	263810	500	71 억		138786	N	N	0	N	00	N
69	20240418	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	120	2	3.16	387912485	100085	82.61	3750	3955	3750	4940	2660	3800	3876.68	0.97	0	24148	3983	3891	3823	3731	3663	3880	3720	71	1140	500	2350	5	1	14244718	558	24.97	1.29	12	0.70	157.00	3048.00	8800	20230530	-55.45	3280	20231027	19.51	6140	-36.16	20240124	3750	4.53	20240418	8800	-55.45	20230530	3280	19.51	20231027	5.73	N	263810	500	71 억		138786	N	N	0	N	00	N
70	20240418	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	140	2	3.68	370174205	95577	78.89	3750	3955	3750	4940	2660	3800	3873.91	0.97	0	22765	3983	3891	3823	3731	3663	3880	3720	71	1140	500	2350	5	1	14244718	561	25.10	1.29	12	0.67	157.00	3048.00	8800	20230530	-55.23	3280	20231027	20.12	6140	-35.83	20240124	3750	5.07	20240418	8800	-55.23	20230530	3280	20.12	20231027	5.73	N	263810	500	71 억		138786	N	N	0	N	00	N
71	20240418	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	140	2	3.68	324824175	84048	69.37	3750	3955	3750	4940	2660	3800	3865.61	0.97	0	20980	3983	3891	3823	3731	3663	3880	3720	71	1140	500	2350	5	1	14244718	561	25.10	1.29	12	0.59	157.00	3048.00	8800	20230530	-55.23	3280	20231027	20.12	6140	-35.83	20240124	3750	5.07	20240418	8800	-55.23	20230530	3280	20.12	20231027	5.73	N	263810	500	71 억		138786	N	N	0	N	00	N
72	20240418	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	130	2	3.42	255355365	66404	54.81	3750	3940	3750	4940	2660	3800	3846.26	0.97	0	15318	3983	3891	3823	3731	3663	3880	3720	71	1140	500	2350	5	1	14244718	560	25.03	1.29	12	0.47	157.00	3048.00	8800	20230530	-55.34	3280	20231027	19.82	6140	-35.99	20240124	3750	4.80	20240418	8800	-55.34	20230530	3280	19.82	20231027	5.73	N	263810	500	71 억		138786	N	N	0	N	00	N
73	20240418	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	55	2	1.45	104298430	27607	22.79	3750	3855	3750	4940	2660	3800	3777.05	0.97	0	8133	3983	3891	3823	3731	3663	3880	3720	71	1140	500	2350	5	1	14244718	549	24.55	1.26	12	0.19	157.00	3048.00	8800	20230530	-56.19	3280	20231027	17.53	6140	-37.21	20240124	3750	2.80	20240418	8800	-56.19	20230530	3280	17.53	20231027	5.73	N	263810	500	71 억		138786	N	N	0	N	00	N
74	20240417	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-20	5	-0.52	460584235	120821	72.68	3800	3915	3755	4965	2675	3820	3812.14	1.00	0	-3686	4026	3922	3866	3762	3706	3895	3735	71	1145	500	2360	5	1	14244718	541	24.20	1.25	12	0.85	157.00	3048.00	8800	20230530	-56.82	3280	20231027	15.85	6140	-38.11	20240124	3755	1.20	20240417	8800	-56.82	20230530	3280	15.85	20231027	5.99	N	263810	500	71 억		142516	N	N	0	N	00	N
75	20240417	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-25	5	-0.65	406768600	106619	64.14	3800	3915	3755	4965	2675	3820	3815.16	1.00	0	-4882	4026	3922	3866	3762	3706	3895	3735	71	1145	500	2360	5	1	14244718	541	24.17	1.25	12	0.75	157.00	3048.00	8800	20230530	-56.88	3280	20231027	15.70	6140	-38.19	20240124	3755	1.07	20240417	8800	-56.88	20230530	3280	15.70	20231027	5.99	N	263810	500	71 억		142516	N	N	0	N	00	N
76	20240417	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-5	5	-0.13	302176420	79015	47.53	3800	3915	3800	4965	2675	3820	3824.29	1.00	0	7965	4026	3922	3866	3762	3706	3895	3735	71	1145	500	2360	5	1	14244718	543	24.30	1.25	12	0.55	157.00	3048.00	8800	20230530	-56.65	3280	20231027	16.31	6140	-37.87	20240124	3800	0.39	20240417	8800	-56.65	20230530	3280	16.31	20231027	5.99	N	263810	500	71 억		142516	N	N	0	N	00	N
77	20240417	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-20	5	-0.52	258902540	67659	40.70	3800	3915	3800	4965	2675	3820	3826.58	1.00	0	7658	4026	3922	3866	3762	3706	3895	3735	71	1145	500	2360	5	1	14244718	541	24.20	1.25	12	0.47	157.00	3048.00	8800	20230530	-56.82	3280	20231027	15.85	6140	-38.11	20240124	3800	0.00	20240417	8800	-56.82	20230530	3280	15.85	20231027	5.99	N	263810	500	71 억		142516	N	N	0	N	00	N
78	20240417	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-5	5	-0.13	234313075	61203	36.82	3800	3915	3800	4965	2675	3820	3828.46	1.00	0	10534	4026	3922	3866	3762	3706	3895	3735	71	1145	500	2360	5	1	14244718	543	24.30	1.25	12	0.43	157.00	3048.00	8800	20230530	-56.65	3280	20231027	16.31	6140	-37.87	20240124	3800	0.39	20240417	8800	-56.65	20230530	3280	16.31	20231027	5.99	N	263810	500	71 억		142516	N	N	0	N	00	N
79	20240417	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	5	2	0.13	196681765	51325	30.87	3800	3915	3800	4965	2675	3820	3832.09	1.00	0	13023	4026	3922	3866	3762	3706	3895	3735	71	1145	500	2360	5	1	14244718	545	24.36	1.25	12	0.36	157.00	3048.00	8800	20230530	-56.53	3280	20231027	16.62	6140	-37.70	20240124	3800	0.66	20240417	8800	-56.53	20230530	3280	16.62	20231027	5.99	N	263810	500	71 억		142516	N	N	0	N	00	N
80	20240417	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	5	2	0.13	141885905	36995	22.25	3800	3915	3800	4965	2675	3820	3835.27	1.00	0	13468	4026	3922	3866	3762	3706	3895	3735	71	1145	500	2360	5	1	14244718	545	24.36	1.25	12	0.26	157.00	3048.00	8800	20230530	-56.53	3280	20231027	16.62	6140	-37.70	20240124	3800	0.66	20240417	8800	-56.53	20230530	3280	16.62	20231027	5.99	N	263810	500	71 억		142516	N	N	0	N	00	N
81	20240417	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	20	2	0.52	57385330	15055	9.06	3800	3850	3800	4965	2675	3820	3811.71	1.00	0	7393	4026	3922	3866	3762	3706	3895	3735	71	1145	500	2360	5	1	14244718	547	24.46	1.26	12	0.11	157.00	3048.00	8800	20230530	-56.36	3280	20231027	17.07	6140	-37.46	20240124	3800	1.05	20240417	8800	-56.36	20230530	3280	17.07	20231027	5.99	N	263810	500	71 억		142516	N	N	0	N	00	N
82	20240416	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-165	5	-4.14	623183110	160980	70.93	3900	3970	3810	5180	2790	3985	3871.26	1.03	0	-3824	4225	4105	4005	3885	3785	4055	3835	71	1195	500	2470	5	1	14244718	544	24.33	1.25	12	1.13	157.00	3048.00	8800	20230530	-56.59	3280	20231027	16.46	6140	-37.79	20240124	3810	0.26	20240416	8800	-56.59	20230530	3280	16.46	20231027	6.03	N	263810	500	71 억		146455	N	N	0	N	00	N
83	20240416	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-130	5	-3.26	582866470	150445	66.29	3900	3970	3810	5180	2790	3985	3874.28	1.03	0	-4172	4225	4105	4005	3885	3785	4055	3835	71	1195	500	2470	5	1	14244718	549	24.55	1.26	12	1.06	157.00	3048.00	8800	20230530	-56.19	3280	20231027	17.53	6140	-37.21	20240124	3810	1.18	20240416	8800	-56.19	20230530	3280	17.53	20231027	6.03	N	263810	500	71 억		146455	N	N	0	N	00	N
84	20240416	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-135	5	-3.39	481684175	124057	54.66	3900	3970	3840	5180	2790	3985	3882.76	1.03	0	-11525	4225	4105	4005	3885	3785	4055	3835	71	1195	500	2470	5	1	14244718	548	24.52	1.26	12	0.87	157.00	3048.00	8800	20230530	-56.25	3280	20231027	17.38	6140	-37.30	20240124	3840	0.26	20240416	8800	-56.25	20230530	3280	17.38	20231027	6.03	N	263810	500	71 억		146455	N	N	0	N	00	N
85	20240416	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-115	5	-2.89	423310355	108886	47.98	3900	3970	3840	5180	2790	3985	3887.65	1.03	0	-13161	4225	4105	4005	3885	3785	4055	3835	71	1195	500	2470	5	1	14244718	551	24.65	1.27	12	0.76	157.00	3048.00	8800	20230530	-56.02	3280	20231027	17.99	6140	-36.97	20240124	3840	0.78	20240416	8800	-56.02	20230530	3280	17.99	20231027	6.03	N	263810	500	71 억		146455	N	N	0	N	00	N
86	20240416	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	-140	5	-3.51	395917070	101784	44.85	3900	3970	3840	5180	2790	3985	3889.78	1.03	0	-14959	4225	4105	4005	3885	3785	4055	3835	71	1195	500	2470	5	1	14244718	548	24.49	1.26	12	0.71	157.00	3048.00	8800	20230530	-56.31	3280	20231027	17.23	6140	-37.38	20240124	3840	0.13	20240416	8800	-56.31	20230530	3280	17.23	20231027	6.03	N	263810	500	71 억		146455	N	N	0	N	00	N
87	20240416	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-100	5	-2.51	245800270	62911	27.72	3900	3970	3880	5180	2790	3985	3907.11	1.03	0	-8100	4225	4105	4005	3885	3785	4055	3835	71	1195	500	2470	5	1	14244718	553	24.75	1.27	12	0.44	157.00	3048.00	8800	20230530	-55.85	3280	20231027	18.45	6140	-36.73	20240124	3880	0.13	20240416	8800	-55.85	20230530	3280	18.45	20231027	6.03	N	263810	500	71 억		146455	N	N	0	N	00	N
88	20240416	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-35	5	-0.88	144559435	36920	16.27	3900	3970	3900	5180	2790	3985	3915.48	1.03	0	2925	4225	4105	4005	3885	3785	4055	3835	71	1195	500	2470	5	1	14244718	563	25.16	1.30	12	0.26	157.00	3048.00	8800	20230530	-55.11	3280	20231027	20.43	6140	-35.67	20240124	3900	1.28	20240416	8800	-55.11	20230530	3280	20.43	20231027	6.03	N	263810	500	71 억		146455	N	N	0	N	00	N
89	20240416	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-65	5	-1.63	46685570	11931	5.26	3900	3945	3900	5180	2790	3985	3912.96	1.03	0	6353	4225	4105	4005	3885	3785	4055	3835	71	1195	500	2470	5	1	14244718	558	24.97	1.29	12	0.08	157.00	3048.00	8800	20230530	-55.45	3280	20231027	19.51	6140	-36.16	20240124	3900	0.51	20240416	8800	-55.45	20230530	3280	19.51	20231027	6.03	N	263810	500	71 억		146455	N	N	0	N	00	N
90	20240415	160937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-155	5	-3.74	888004425	224256	248.17	4085	4125	3905	5380	2900	4140	3959.78	1.14	0	-15690	4206	4172	4121	4087	4036	4190	4105	71	1240	500	2560	5	1	14244718	568	25.38	1.31	12	1.57	157.00	3048.00	8800	20230530	-54.72	3280	20231027	21.49	6140	-35.10	20240124	3905	2.05	20240415	8800	-54.72	20230530	3280	21.49	20231027	6.11	N	263810	500	71 억		162271	N	N	0	N	00	N
91	20240415	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-160	5	-3.86	843830910	213149	235.88	4085	4125	3905	5380	2900	4140	3958.88	1.14	0	-13548	4206	4172	4121	4087	4036	4190	4105	71	1240	500	2560	5	1	14244718	567	25.35	1.31	12	1.50	157.00	3048.00	8800	20230530	-54.77	3280	20231027	21.34	6140	-35.18	20240124	3905	1.92	20240415	8800	-54.77	20230530	3280	21.34	20231027	6.11	N	263810	500	71 억		162271	N	N	0	N	00	N
92	20240415	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-175	5	-4.23	804760170	203294	224.97	4085	4125	3905	5380	2900	4140	3958.60	1.14	0	-14472	4206	4172	4121	4087	4036	4190	4105	71	1240	500	2560	5	1	14244718	565	25.25	1.30	12	1.43	157.00	3048.00	8800	20230530	-54.94	3280	20231027	20.88	6140	-35.42	20240124	3905	1.54	20240415	8800	-54.94	20230530	3280	20.88	20231027	6.11	N	263810	500	71 억		162271	N	N	0	N	00	N
93	20240415	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-210	5	-5.07	701046090	177144	196.04	4085	4125	3905	5380	2900	4140	3957.49	1.14	0	-9581	4206	4172	4121	4087	4036	4190	4105	71	1240	500	2560	5	1	14244718	560	25.03	1.29	12	1.24	157.00	3048.00	8800	20230530	-55.34	3280	20231027	19.82	6140	-35.99	20240124	3905	0.64	20240415	8800	-55.34	20230530	3280	19.82	20231027	6.11	N	263810	500	71 억		162271	N	N	0	N	00	N
94	20240415	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-220	5	-5.31	657225770	165975	183.68	4085	4125	3905	5380	2900	4140	3959.79	1.14	0	-7164	4206	4172	4121	4087	4036	4190	4105	71	1240	500	2560	5	1	14244718	558	24.97	1.29	12	1.17	157.00	3048.00	8800	20230530	-55.45	3280	20231027	19.51	6140	-36.16	20240124	3905	0.38	20240415	8800	-55.45	20230530	3280	19.51	20231027	6.11	N	263810	500	71 억		162271	N	N	0	N	00	N
95	20240415	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-230	5	-5.56	604121425	152418	168.67	4085	4125	3905	5380	2900	4140	3963.58	1.14	0	1802	4206	4172	4121	4087	4036	4190	4105	71	1240	500	2560	5	1	14244718	557	24.90	1.28	12	1.07	157.00	3048.00	8800	20230530	-55.57	3280	20231027	19.21	6140	-36.32	20240124	3905	0.13	20240415	8800	-55.57	20230530	3280	19.21	20231027	6.11	N	263810	500	71 억		162271	N	N	0	N	00	N
96	20240415	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-205	5	-4.95	504371685	126974	140.52	4085	4125	3905	5380	2900	4140	3972.24	1.14	0	2668	4206	4172	4121	4087	4036	4190	4105	71	1240	500	2560	5	1	14244718	561	25.06	1.29	12	0.89	157.00	3048.00	8800	20230530	-55.28	3280	20231027	19.97	6140	-35.91	20240124	3905	0.77	20240415	8800	-55.28	20230530	3280	19.97	20231027	6.11	N	263810	500	71 억		162271	N	N	0	N	00	N
97	20240415	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-100	5	-2.42	57633770	14209	15.72	4085	4125	4020	5380	2900	4140	4056.15	1.14	0	-1460	4206	4172	4121	4087	4036	4190	4105	71	1240	500	2560	5	1	14244718	575	25.73	1.33	12	0.10	157.00	3048.00	8800	20230530	-54.09	3280	20231027	23.17	6140	-34.20	20240124	4020	0.50	20240415	8800	-54.09	20230530	3280	23.17	20231027	6.11	N	263810	500	71 억		162271	N	N	0	N	00	N
98	20240412	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	50	2	1.22	362397270	88189	70.11	4090	4155	4070	5310	2865	4090	4109.33	1.12	0	2962	4213	4151	4098	4036	3983	4125	4010	71	1220	500	2530	5	1	14244718	590	26.37	1.36	12	0.62	157.00	3048.00	8800	20230530	-52.95	3280	20231027	26.22	6140	-32.57	20240124	4045	2.35	20240411	8800	-52.95	20230530	3280	26.22	20231027	6.15	N	263810	500	71 억		159341	N	N	0	N	00	N
99	20240412	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	30	2	0.73	313418965	76310	60.67	4090	4155	4070	5310	2865	4090	4107.18	1.12	0	3451	4213	4151	4098	4036	3983	4125	4010	71	1220	500	2530	5	1	14244718	587	26.24	1.35	12	0.54	157.00	3048.00	8800	20230530	-53.18	3280	20231027	25.61	6140	-32.90	20240124	4045	1.85	20240411	8800	-53.18	20230530	3280	25.61	20231027	6.15	N	263810	500	71 억		159341	N	N	0	N	00	N
100	20240412	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	25	2	0.61	270282640	65845	52.35	4090	4155	4070	5310	2865	4090	4104.83	1.12	0	1219	4213	4151	4098	4036	3983	4125	4010	71	1220	500	2530	5	1	14244718	586	26.21	1.35	12	0.46	157.00	3048.00	8800	20230530	-53.24	3280	20231027	25.46	6140	-32.98	20240124	4045	1.73	20240411	8800	-53.24	20230530	3280	25.46	20231027	6.15	N	263810	500	71 억		159341	N	N	0	N	00	N
101	20240412	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	0	3	0.00	249706775	60846	48.37	4090	4155	4070	5310	2865	4090	4103.91	1.12	0	2088	4213	4151	4098	4036	3983	4125	4010	71	1220	500	2530	5	1	14244718	583	26.05	1.34	12	0.43	157.00	3048.00	8800	20230530	-53.52	3280	20231027	24.70	6140	-33.39	20240124	4045	1.11	20240411	8800	-53.52	20230530	3280	24.70	20231027	6.15	N	263810	500	71 억		159341	N	N	0	N	00	N
102	20240412	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	5	2	0.12	222972195	54316	43.18	4090	4155	4070	5310	2865	4090	4105.09	1.12	0	3788	4213	4151	4098	4036	3983	4125	4010	71	1220	500	2530	5	1	14244718	583	26.08	1.34	12	0.38	157.00	3048.00	8800	20230530	-53.47	3280	20231027	24.85	6140	-33.31	20240124	4045	1.24	20240411	8800	-53.47	20230530	3280	24.85	20231027	6.15	N	263810	500	71 억		159341	N	N	0	N	00	N
103	20240412	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	35	2	0.86	182349530	44416	35.31	4090	4155	4070	5310	2865	4090	4105.49	1.12	0	5469	4213	4151	4098	4036	3983	4125	4010	71	1220	500	2530	5	1	14244718	588	26.27	1.35	12	0.31	157.00	3048.00	8800	20230530	-53.12	3280	20231027	25.76	6140	-32.82	20240124	4045	1.98	20240411	8800	-53.12	20230530	3280	25.76	20231027	6.15	N	263810	500	71 억		159341	N	N	0	N	00	N
104	20240412	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	40	2	0.98	127961360	31255	24.85	4090	4145	4070	5310	2865	4090	4094.11	1.12	0	5787	4213	4151	4098	4036	3983	4125	4010	71	1220	500	2530	5	1	14244718	588	26.31	1.35	12	0.22	157.00	3048.00	8800	20230530	-53.07	3280	20231027	25.91	6140	-32.74	20240124	4045	2.10	20240411	8800	-53.07	20230530	3280	25.91	20231027	6.15	N	263810	500	71 억		159341	N	N	0	N	00	N
105	20240412	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	10	2	0.24	42535195	10388	8.26	4090	4145	4070	5310	2865	4090	4094.65	1.12	0	-852	4213	4151	4098	4036	3983	4125	4010	71	1220	500	2530	5	1	14244718	584	26.11	1.35	12	0.07	157.00	3048.00	8800	20230530	-53.41	3280	20231027	25.00	6140	-33.22	20240124	4045	1.36	20240411	8800	-53.41	20230530	3280	25.00	20231027	6.15	N	263810	500	71 억		159341	N	N	0	N	00	N
106	20240411	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-75	5	-1.80	511326715	124790	58.45	4095	4160	4045	5410	2920	4165	4097.37	0.93	0	27207	4398	4281	4223	4106	4048	4252	4077	71	1245	500	2580	5	1	14244718	583	26.05	1.34	12	0.88	157.00	3048.00	8800	20230530	-53.52	3280	20231027	24.70	6140	-33.39	20240124	4045	1.11	20240411	8800	-53.52	20230530	3280	24.70	20231027	6.18	N	263810	500	71 억		132144	N	N	0	N	00	N
107	20240411	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-25	5	-0.60	450739610	109988	51.52	4095	4160	4045	5410	2920	4165	4097.78	0.93	0	23819	4398	4281	4223	4106	4048	4252	4077	71	1245	500	2580	5	1	14244718	590	26.37	1.36	12	0.77	157.00	3048.00	8800	20230530	-52.95	3280	20231027	26.22	6140	-32.57	20240124	4045	2.35	20240411	8800	-52.95	20230530	3280	26.22	20231027	6.18	N	263810	500	71 억		132144	N	N	0	N	00	N
108	20240411	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-25	5	-0.60	391841360	95729	44.84	4095	4150	4045	5410	2920	4165	4092.86	0.93	0	20267	4398	4281	4223	4106	4048	4252	4077	71	1245	500	2580	5	1	14244718	590	26.37	1.36	12	0.67	157.00	3048.00	8800	20230530	-52.95	3280	20231027	26.22	6140	-32.57	20240124	4045	2.35	20240411	8800	-52.95	20230530	3280	26.22	20231027	6.18	N	263810	500	71 억		132144	N	N	0	N	00	N
109	20240411	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-35	5	-0.84	361538410	88398	41.41	4095	4150	4045	5410	2920	4165	4089.47	0.93	0	16239	4398	4281	4223	4106	4048	4252	4077	71	1245	500	2580	5	1	14244718	588	26.31	1.35	12	0.62	157.00	3048.00	8800	20230530	-53.07	3280	20231027	25.91	6140	-32.74	20240124	4045	2.10	20240411	8800	-53.07	20230530	3280	25.91	20231027	6.18	N	263810	500	71 억		132144	N	N	0	N	00	N
110	20240411	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-35	5	-0.84	341096475	83441	39.08	4095	4150	4045	5410	2920	4165	4087.41	0.93	0	13531	4398	4281	4223	4106	4048	4252	4077	71	1245	500	2580	5	1	14244718	588	26.31	1.35	12	0.59	157.00	3048.00	8800	20230530	-53.07	3280	20231027	25.91	6140	-32.74	20240124	4045	2.10	20240411	8800	-53.07	20230530	3280	25.91	20231027	6.18	N	263810	500	71 억		132144	N	N	0	N	00	N
111	20240411	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-40	5	-0.96	314936495	77089	36.11	4095	4150	4045	5410	2920	4165	4084.85	0.93	0	11989	4398	4281	4223	4106	4048	4252	4077	71	1245	500	2580	5	1	14244718	588	26.27	1.35	12	0.54	157.00	3048.00	8800	20230530	-53.12	3280	20231027	25.76	6140	-32.82	20240124	4045	1.98	20240411	8800	-53.12	20230530	3280	25.76	20231027	6.18	N	263810	500	71 억		132144	N	N	0	N	00	N
112	20240411	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-65	5	-1.56	281838820	69050	32.34	4095	4150	4045	5410	2920	4165	4081.06	0.93	0	9509	4398	4281	4223	4106	4048	4252	4077	71	1245	500	2580	5	1	14244718	584	26.11	1.35	12	0.48	157.00	3048.00	8800	20230530	-53.41	3280	20231027	25.00	6140	-33.22	20240124	4045	1.36	20240411	8800	-53.41	20230530	3280	25.00	20231027	6.18	N	263810	500	71 억		132144	N	N	0	N	00	N
113	20240411	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-45	5	-1.08	102046420	24883	11.66	4095	4150	4075	5410	2920	4165	4099.75	0.93	0	-1890	4398	4281	4223	4106	4048	4252	4077	71	1245	500	2580	5	1	14244718	587	26.24	1.35	12	0.17	157.00	3048.00	8800	20230530	-53.18	3280	20231027	25.61	6140	-32.90	20240124	4060	1.48	20240322	8800	-53.18	20230530	3280	25.61	20231027	6.18	N	263810	500	71 억		132144	N	N	0	N	00	N
114	20240409	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-95	5	-2.23	887592205	209751	91.12	4255	4340	4165	5530	2985	4260	4231.79	0.97	0	-6305	4466	4362	4306	4202	4146	4335	4175	71	1270	500	2640	5	1	14244718	593	26.53	1.37	12	1.47	157.00	3048.00	8800	20230530	-52.67	3280	20231027	26.98	6140	-32.17	20240124	4060	2.59	20240322	8800	-52.67	20230530	3280	26.98	20231027	6.05	N	263810	500	71 억		138426	N	N	0	N	00	N
115	20240409	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-70	5	-1.64	796689170	188020	81.68	4255	4340	4170	5530	2985	4260	4237.26	0.97	0	-7962	4466	4362	4306	4202	4146	4335	4175	71	1270	500	2640	5	1	14244718	597	26.69	1.37	12	1.32	157.00	3048.00	8800	20230530	-52.39	3280	20231027	27.74	6140	-31.76	20240124	4060	3.20	20240322	8800	-52.39	20230530	3280	27.74	20231027	6.05	N	263810	500	71 억		138426	N	N	0	N	00	N
116	20240409	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	-35	5	-0.82	622574170	146471	63.63	4255	4340	4185	5530	2985	4260	4250.49	0.97	0	-109	4466	4362	4306	4202	4146	4335	4175	71	1270	500	2640	5	1	14244718	602	26.91	1.39	12	1.03	157.00	3048.00	8800	20230530	-51.99	3280	20231027	28.81	6140	-31.19	20240124	4060	4.06	20240322	8800	-51.99	20230530	3280	28.81	20231027	6.05	N	263810	500	71 억		138426	N	N	0	N	00	N
117	20240409	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-55	5	-1.29	591670185	139126	60.44	4255	4340	4185	5530	2985	4260	4252.77	0.97	0	272	4466	4362	4306	4202	4146	4335	4175	71	1270	500	2640	5	1	14244718	599	26.78	1.38	12	0.98	157.00	3048.00	8800	20230530	-52.22	3280	20231027	28.20	6140	-31.51	20240124	4060	3.57	20240322	8800	-52.22	20230530	3280	28.20	20231027	6.05	N	263810	500	71 억		138426	N	N	0	N	00	N
118	20240409	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-50	5	-1.17	481487550	112879	49.04	4255	4340	4200	5530	2985	4260	4265.52	0.97	0	881	4466	4362	4306	4202	4146	4335	4175	71	1270	500	2640	5	1	14244718	600	26.82	1.38	12	0.79	157.00	3048.00	8800	20230530	-52.16	3280	20231027	28.35	6140	-31.43	20240124	4060	3.69	20240322	8800	-52.16	20230530	3280	28.35	20231027	6.05	N	263810	500	71 억		138426	N	N	0	N	00	N
119	20240409	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	0	3	0.00	335267595	78268	34.00	4255	4340	4240	5530	2985	4260	4283.58	0.97	0	4981	4466	4362	4306	4202	4146	4335	4175	71	1270	500	2640	5	1	14244718	607	27.13	1.40	12	0.55	157.00	3048.00	8800	20230530	-51.59	3280	20231027	29.88	6140	-30.62	20240124	4060	4.93	20240322	8800	-51.59	20230530	3280	29.88	20231027	6.05	N	263810	500	71 억		138426	N	N	0	N	00	N
120	20240409	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	55	2	1.29	184700830	42960	18.66	4255	4340	4255	5530	2985	4260	4299.37	0.97	0	6663	4466	4362	4306	4202	4146	4335	4175	71	1270	500	2640	5	1	14244718	615	27.48	1.42	12	0.30	157.00	3048.00	8800	20230530	-50.97	3280	20231027	31.55	6140	-29.72	20240124	4060	6.28	20240322	8800	-50.97	20230530	3280	31.55	20231027	6.05	N	263810	500	71 억		138426	N	N	0	N	00	N
121	20240409	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	20	2	0.47	43839630	10250	4.45	4255	4300	4255	5530	2985	4260	4277.04	0.97	0	-2920	4466	4362	4306	4202	4146	4335	4175	71	1270	500	2640	5	1	14244718	610	27.26	1.40	12	0.07	157.00	3048.00	8800	20230530	-51.36	3280	20231027	30.49	6140	-30.29	20240124	4060	5.42	20240322	8800	-51.36	20230530	3280	30.49	20231027	6.05	N	263810	500	71 억		138426	N	N	0	N	00	N
122	20240408	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-100	5	-2.29	947741180	220820	54.72	4360	4410	4250	5660	3055	4360	4291.96	1.04	0	-10279	4553	4456	4383	4286	4213	4420	4250	71	1300	500	2700	5	1	14244718	607	27.13	1.40	12	1.55	157.00	3048.00	8800	20230530	-51.59	3280	20231027	29.88	6140	-30.62	20240124	4060	4.93	20240322	8800	-51.59	20230530	3280	29.88	20231027	6.16	N	263810	500	71 억		148276	N	N	0	N	00	N
123	20240408	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-80	5	-1.83	823004930	191576	47.47	4360	4410	4250	5660	3055	4360	4295.97	1.04	0	-10713	4553	4456	4383	4286	4213	4420	4250	71	1300	500	2700	5	1	14244718	610	27.26	1.40	12	1.34	157.00	3048.00	8800	20230530	-51.36	3280	20231027	30.49	6140	-30.29	20240124	4060	5.42	20240322	8800	-51.36	20230530	3280	30.49	20231027	6.16	N	263810	500	71 억		148276	N	N	0	N	00	N
124	20240408	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-70	5	-1.61	728867145	169577	42.02	4360	4410	4250	5660	3055	4360	4298.15	1.04	0	-9045	4553	4456	4383	4286	4213	4420	4250	71	1300	500	2700	5	1	14244718	611	27.32	1.41	12	1.19	157.00	3048.00	8800	20230530	-51.25	3280	20231027	30.79	6140	-30.13	20240124	4060	5.67	20240322	8800	-51.25	20230530	3280	30.79	20231027	6.16	N	263810	500	71 억		148276	N	N	0	N	00	N
125	20240408	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	-45	5	-1.03	634639745	147653	36.59	4360	4410	4250	5660	3055	4360	4298.18	1.04	0	-8279	4553	4456	4383	4286	4213	4420	4250	71	1300	500	2700	5	1	14244718	615	27.48	1.42	12	1.04	157.00	3048.00	8800	20230530	-50.97	3280	20231027	31.55	6140	-29.72	20240124	4060	6.28	20240322	8800	-50.97	20230530	3280	31.55	20231027	6.16	N	263810	500	71 억		148276	N	N	0	N	00	N
126	20240408	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-30	5	-0.69	587430930	136699	33.87	4360	4410	4250	5660	3055	4360	4297.26	1.04	0	-8973	4553	4456	4383	4286	4213	4420	4250	71	1300	500	2700	5	1	14244718	617	27.58	1.42	12	0.96	157.00	3048.00	8800	20230530	-50.80	3280	20231027	32.01	6140	-29.48	20240124	4060	6.65	20240322	8800	-50.80	20230530	3280	32.01	20231027	6.16	N	263810	500	71 억		148276	N	N	0	N	00	N
127	20240408	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-70	5	-1.61	524317605	122061	30.25	4360	4410	4250	5660	3055	4360	4295.54	1.04	0	-9551	4553	4456	4383	4286	4213	4420	4250	71	1300	500	2700	5	1	14244718	611	27.32	1.41	12	0.86	157.00	3048.00	8800	20230530	-51.25	3280	20231027	30.79	6140	-30.13	20240124	4060	5.67	20240322	8800	-51.25	20230530	3280	30.79	20231027	6.16	N	263810	500	71 억		148276	N	N	0	N	00	N
128	20240408	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-95	5	-2.18	414122905	96301	23.86	4360	4410	4250	5660	3055	4360	4300.30	1.04	0	-7133	4553	4456	4383	4286	4213	4420	4250	71	1300	500	2700	5	1	14244718	608	27.17	1.40	12	0.68	157.00	3048.00	8800	20230530	-51.53	3280	20231027	30.03	6140	-30.54	20240124	4060	5.05	20240322	8800	-51.53	20230530	3280	30.03	20231027	6.16	N	263810	500	71 억		148276	N	N	0	N	00	N
129	20240408	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	20	2	0.46	88375965	20210	5.01	4360	4410	4360	5660	3055	4360	4372.88	1.04	0	97	4553	4456	4383	4286	4213	4420	4250	71	1300	500	2700	5	1	14244718	624	27.90	1.44	12	0.14	157.00	3048.00	8800	20230530	-50.23	3280	20231027	33.54	6140	-28.66	20240124	4060	7.88	20240322	8800	-50.23	20230530	3280	33.54	20231027	6.16	N	263810	500	71 억		148276	N	N	0	N	00	N
130	20240405	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4360	-65	5	-1.47	1727766855	394810	11.74	4395	4480	4310	5750	3100	4425	4376.20	1.28	0	-33619	4871	4647	4456	4232	4041	4760	4345	71	1325	500	2740	5	1	14244718	621	27.77	1.43	12	2.77	157.00	3048.00	8800	20230530	-50.45	3280	20231027	32.93	6140	-28.99	20240124	4060	7.39	20240322	8800	-50.45	20230530	3280	32.93	20231027	6.03	N	263810	500	71 억		181805	N	N	0	N	00	N
131	20240405	150907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4380	-45	5	-1.02	1622777905	370765	11.03	4395	4480	4310	5750	3100	4425	4376.83	1.28	0	-35031	4871	4647	4456	4232	4041	4760	4345	71	1325	500	2740	5	1	14244718	624	27.90	1.44	12	2.60	157.00	3048.00	8800	20230530	-50.23	3280	20231027	33.54	6140	-28.66	20240124	4060	7.88	20240322	8800	-50.23	20230530	3280	33.54	20231027	6.03	N	263810	500	71 억		181805	N	N	0	N	00	N
132	20240405	140906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4380	-45	5	-1.02	1502367180	343229	10.21	4395	4480	4310	5750	3100	4425	4377.15	1.28	0	-38621	4871	4647	4456	4232	4041	4760	4345	71	1325	500	2740	5	1	14244718	624	27.90	1.44	12	2.41	157.00	3048.00	8800	20230530	-50.23	3280	20231027	33.54	6140	-28.66	20240124	4060	7.88	20240322	8800	-50.23	20230530	3280	33.54	20231027	6.03	N	263810	500	71 억		181805	N	N	0	N	00	N
133	20240405	130903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4340	-85	5	-1.92	1421436795	324597	9.66	4395	4480	4310	5750	3100	4425	4379.08	1.28	0	-40433	4871	4647	4456	4232	4041	4760	4345	71	1325	500	2740	5	1	14244718	618	27.64	1.42	12	2.28	157.00	3048.00	8800	20230530	-50.68	3280	20231027	32.32	6140	-29.32	20240124	4060	6.90	20240322	8800	-50.68	20230530	3280	32.32	20231027	6.03	N	263810	500	71 억		181805	N	N	0	N	00	N
134	20240405	120906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4330	-95	5	-2.15	1293364690	295000	8.77	4395	4480	4310	5750	3100	4425	4384.28	1.28	0	-39346	4871	4647	4456	4232	4041	4760	4345	71	1325	500	2740	5	1	14244718	617	27.58	1.42	12	2.07	157.00	3048.00	8800	20230530	-50.80	3280	20231027	32.01	6140	-29.48	20240124	4060	6.65	20240322	8800	-50.80	20230530	3280	32.01	20231027	6.03	N	263810	500	71 억		181805	N	N	0	N	00	N
135	20240405	110912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4330	-95	5	-2.15	1180757345	269036	8.00	4395	4480	4310	5750	3100	4425	4388.84	1.28	0	-35989	4871	4647	4456	4232	4041	4760	4345	71	1325	500	2740	5	1	14244718	617	27.58	1.42	12	1.89	157.00	3048.00	8800	20230530	-50.80	3280	20231027	32.01	6140	-29.48	20240124	4060	6.65	20240322	8800	-50.80	20230530	3280	32.01	20231027	6.03	N	263810	500	71 억		181805	N	N	0	N	00	N
136	20240405	100753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4425	0	3	0.00	762247780	173176	5.15	4395	4480	4335	5750	3100	4425	4401.57	1.28	0	4447	4871	4647	4456	4232	4041	4760	4345	71	1325	500	2740	5	1	14244718	630	28.18	1.45	12	1.22	157.00	3048.00	8800	20230530	-49.72	3280	20231027	34.91	6140	-27.93	20240124	4060	8.99	20240322	8800	-49.72	20230530	3280	34.91	20231027	6.03	N	263810	500	71 억		181805	N	N	0	N	00	N
137	20240405	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4450	25	2	0.56	339457395	77439	2.30	4395	4455	4335	5750	3100	4425	4383.53	1.28	0	10113	4871	4647	4456	4232	4041	4760	4345	71	1325	500	2740	5	1	14244718	634	28.34	1.46	12	0.54	157.00	3048.00	8800	20230530	-49.43	3280	20231027	35.67	6140	-27.52	20240124	4060	9.61	20240322	8800	-49.43	20230530	3280	35.67	20231027	6.03	N	263810	500	71 억		181805	N	N	0	N	00	N
138	20240404	160853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4425	165	2	3.87	15104823630	3320924	530.18	4265	4680	4265	5530	2985	4260	4548.51	1.02	0	36044	4536	4397	4316	4177	4096	4357	4137	71	1270	500	2640	5	1	14244718	630	28.18	1.45	12	23.31	157.00	3048.00	8800	20230530	-49.72	3280	20231027	34.91	6140	-27.93	20240124	4060	8.99	20240322	8800	-49.72	20230530	3280	34.91	20231027	6.11	N	263810	500	71 억		145130	N	N	0	N	00	N
139	20240404	150851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4440	180	2	4.23	14780375160	3247732	518.49	4265	4680	4265	5530	2985	4260	4550.98	1.02	0	31617	4536	4397	4316	4177	4096	4357	4137	71	1270	500	2640	5	1	14244718	632	28.28	1.46	12	22.80	157.00	3048.00	8800	20230530	-49.55	3280	20231027	35.37	6140	-27.69	20240124	4060	9.36	20240322	8800	-49.55	20230530	3280	35.37	20231027	6.11	N	263810	500	71 억		145130	N	N	0	N	00	N
140	20240404	140856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4645	385	2	9.04	9809743800	2155941	344.19	4265	4680	4265	5530	2985	4260	4550.10	1.02	0	-15955	4536	4397	4316	4177	4096	4357	4137	71	1270	500	2640	5	1	14244718	662	29.59	1.52	12	15.14	157.00	3048.00	8800	20230530	-47.22	3280	20231027	41.62	6140	-24.35	20240124	4060	14.41	20240322	8800	-47.22	20230530	3280	41.62	20231027	6.11	N	263810	500	71 억		145130	N	N	0	N	00	N
141	20240404	130845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4415	155	2	3.64	5006908495	1114913	177.99	4265	4640	4265	5530	2985	4260	4490.85	1.02	0	10715	4536	4397	4316	4177	4096	4357	4137	71	1270	500	2640	5	1	14244718	629	28.12	1.45	12	7.83	157.00	3048.00	8800	20230530	-49.83	3280	20231027	34.60	6140	-28.09	20240124	4060	8.74	20240322	8800	-49.83	20230530	3280	34.60	20231027	6.11	N	263810	500	71 억		145130	N	N	0	N	00	N
142	20240404	120852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4425	165	2	3.87	4903068125	1091335	174.23	4265	4640	4265	5530	2985	4260	4492.73	1.02	0	10196	4536	4397	4316	4177	4096	4357	4137	71	1270	500	2640	5	1	14244718	630	28.18	1.45	12	7.66	157.00	3048.00	8800	20230530	-49.72	3280	20231027	34.91	6140	-27.93	20240124	4060	8.99	20240322	8800	-49.72	20230530	3280	34.91	20231027	6.11	N	263810	500	71 억		145130	N	N	0	N	00	N
143	20240404	110853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4405	145	2	3.40	4689072370	1042943	166.50	4265	4640	4265	5530	2985	4260	4496.00	1.02	0	17440	4536	4397	4316	4177	4096	4357	4137	71	1270	500	2640	5	1	14244718	627	28.06	1.45	12	7.32	157.00	3048.00	8800	20230530	-49.94	3280	20231027	34.30	6140	-28.26	20240124	4060	8.50	20240322	8800	-49.94	20230530	3280	34.30	20231027	6.11	N	263810	500	71 억		145130	N	N	0	N	00	N
144	20240404	100852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4370	110	2	2.58	4358624350	967883	154.52	4265	4640	4265	5530	2985	4260	4503.26	1.02	0	15031	4536	4397	4316	4177	4096	4357	4137	71	1270	500	2640	5	1	14244718	622	27.83	1.43	12	6.79	157.00	3048.00	8800	20230530	-50.34	3280	20231027	33.23	6140	-28.83	20240124	4060	7.64	20240322	8800	-50.34	20230530	3280	33.23	20231027	6.11	N	263810	500	71 억		145130	N	N	0	N	00	N
145	20240404	090854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4385	125	2	2.93	151439615	35046	5.59	4265	4385	4265	5530	2985	4260	4321.17	1.02	0	7799	4536	4397	4316	4177	4096	4357	4137	71	1270	500	2640	5	1	14244718	625	27.93	1.44	12	0.25	157.00	3048.00	8800	20230530	-50.17	3280	20231027	33.69	6140	-28.58	20240124	4060	8.00	20240322	8800	-50.17	20230530	3280	33.69	20231027	6.11	N	263810	500	71 억		145130	N	N	0	N	00	N
146	20240403	160851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	-110	5	-2.52	2665837070	616561	6.90	4300	4455	4235	5680	3060	4370	4323.78	1.21	0	-25001	5410	4890	4550	4030	3690	5150	4290	71	1310	500	2700	5	1	14244718	607	27.13	1.40	12	4.33	157.00	3048.00	8800	20230530	-51.59	3280	20231027	29.88	6140	-30.62	20240124	4060	4.93	20240322	8800	-51.59	20230530	3280	29.88	20231027	6.18	N	263810	500	71 억		172549	N	N	0	N	00	N
147	20240403	150850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	-105	5	-2.40	2566288205	593207	6.64	4300	4455	4235	5680	3060	4370	4326.12	1.21	0	-22978	5410	4890	4550	4030	3690	5150	4290	71	1310	500	2700	5	1	14244718	608	27.17	1.40	12	4.16	157.00	3048.00	8800	20230530	-51.53	3280	20231027	30.03	6140	-30.54	20240124	4060	5.05	20240322	8800	-51.53	20230530	3280	30.03	20231027	6.18	N	263810	500	71 억		172549	N	N	0	N	00	N
148	20240403	140841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4280	-90	5	-2.06	2433216675	562021	6.29	4300	4455	4235	5680	3060	4370	4329.40	1.21	0	-20954	5410	4890	4550	4030	3690	5150	4290	71	1310	500	2700	5	1	14244718	610	27.26	1.40	12	3.95	157.00	3048.00	8800	20230530	-51.36	3280	20231027	30.49	6140	-30.29	20240124	4060	5.42	20240322	8800	-51.36	20230530	3280	30.49	20231027	6.18	N	263810	500	71 억		172549	N	N	0	N	00	N
149	20240403	130846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	-110	5	-2.52	2309999160	533163	5.97	4300	4455	4235	5680	3060	4370	4332.63	1.21	0	-20819	5410	4890	4550	4030	3690	5150	4290	71	1310	500	2700	5	1	14244718	607	27.13	1.40	12	3.74	157.00	3048.00	8800	20230530	-51.59	3280	20231027	29.88	6140	-30.62	20240124	4060	4.93	20240322	8800	-51.59	20230530	3280	29.88	20231027	6.18	N	263810	500	71 억		172549	N	N	0	N	00	N
150	20240403	120842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	-120	5	-2.75	2168418310	499820	5.59	4300	4455	4245	5680	3060	4370	4338.39	1.21	0	-17823	5410	4890	4550	4030	3690	5150	4290	71	1310	500	2700	5	1	14244718	605	27.07	1.39	12	3.51	157.00	3048.00	8800	20230530	-51.70	3280	20231027	29.57	6140	-30.78	20240124	4060	4.68	20240322	8800	-51.70	20230530	3280	29.57	20231027	6.18	N	263810	500	71 억		172549	N	N	0	N	00	N
151	20240403	110847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	-105	5	-2.40	1965371350	452124	5.06	4300	4455	4245	5680	3060	4370	4346.97	1.21	0	-2056	5410	4890	4550	4030	3690	5150	4290	71	1310	500	2700	5	1	14244718	608	27.17	1.40	12	3.17	157.00	3048.00	8800	20230530	-51.53	3280	20231027	30.03	6140	-30.54	20240124	4060	5.05	20240322	8800	-51.53	20230530	3280	30.03	20231027	6.18	N	263810	500	71 억		172549	N	N	0	N	00	N
152	20240403	100845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4365	-5	5	-0.11	1618430970	371458	4.16	4300	4455	4245	5680	3060	4370	4356.97	1.21	0	-9698	5410	4890	4550	4030	3690	5150	4290	71	1310	500	2700	5	1	14244718	622	27.80	1.43	12	2.61	157.00	3048.00	8800	20230530	-50.40	3280	20231027	33.08	6140	-28.91	20240124	4060	7.51	20240322	8800	-50.40	20230530	3280	33.08	20231027	6.18	N	263810	500	71 억		172549	N	N	0	N	00	N
153	20240403	090846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4270	-100	5	-2.29	385071800	89834	1.01	4300	4330	4260	5680	3060	4370	4286.42	1.21	0	-1080	5410	4890	4550	4030	3690	5150	4290	71	1310	500	2700	5	1	14244718	608	27.20	1.40	12	0.63	157.00	3048.00	8800	20230530	-51.48	3280	20231027	30.18	6140	-30.46	20240124	4060	5.17	20240322	8800	-51.48	20230530	3280	30.18	20231027	6.18	N	263810	500	71 억		172549	N	N	0	N	00	N
154	20240402	160834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4370	175	2	4.17	43006033365	8906623	11339.52	4210	5070	4210	5450	2940	4195	4828.82	2.51	0	-191598	4265	4230	4160	4125	4055	4247	4142	71	1255	500	2600	5	1	14244718	622	27.83	1.43	12	62.53	157.00	3048.00	8800	20230530	-50.34	3280	20231027	33.23	6140	-28.83	20240124	4060	7.64	20240322	8800	-50.34	20230530	3280	33.23	20231027	6.13	N	263810	500	71 억		357514	N	N	0	N	00	N
155	20240402	150841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4375	180	2	4.29	42589176735	8811507	11218.42	4210	5070	4210	5450	2940	4195	4833.43	2.51	0	-177437	4265	4230	4160	4125	4055	4247	4142	71	1255	500	2600	5	1	14244718	623	27.87	1.44	12	61.86	157.00	3048.00	8800	20230530	-50.28	3280	20231027	33.38	6140	-28.75	20240124	4060	7.76	20240322	8800	-50.28	20230530	3280	33.38	20231027	6.13	N	263810	500	71 억		357514	N	N	0	N	00	N
156	20240402	140844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4495	300	2	7.15	41167837630	8486970	10805.23	4210	5070	4210	5450	2940	4195	4850.79	2.51	0	-205806	4265	4230	4160	4125	4055	4247	4142	71	1255	500	2600	5	1	14244718	640	28.63	1.47	12	59.58	157.00	3048.00	8800	20230530	-48.92	3280	20231027	37.04	6140	-26.79	20240124	4060	10.71	20240322	8800	-48.92	20230530	3280	37.04	20231027	6.13	N	263810	500	71 억		357514	N	N	0	N	00	N
157	20240402	130831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4470	275	2	6.56	40246140080	8281064	10543.08	4210	5070	4210	5450	2940	4195	4860.10	2.51	0	-181747	4265	4230	4160	4125	4055	4247	4142	71	1255	500	2600	5	1	14244718	637	28.47	1.47	12	58.13	157.00	3048.00	8800	20230530	-49.20	3280	20231027	36.28	6140	-27.20	20240124	4060	10.10	20240322	8800	-49.20	20230530	3280	36.28	20231027	6.13	N	263810	500	71 억		357514	N	N	0	N	00	N
158	20240402	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4655	460	2	10.97	37737335245	7727761	9838.64	4210	5070	4210	5450	2940	4195	4883.44	2.51	0	-192720	4265	4230	4160	4125	4055	4247	4142	71	1255	500	2600	5	1	14244718	663	29.65	1.53	12	54.25	157.00	3048.00	8800	20230530	-47.10	3280	20231027	41.92	6140	-24.19	20240124	4060	14.66	20240322	8800	-47.10	20230530	3280	41.92	20231027	6.13	N	263810	500	71 억		357514	N	N	0	N	00	N
159	20240402	110832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4790	595	2	14.18	36166485790	7395970	9416.22	4210	5070	4210	5450	2940	4195	4890.12	2.51	0	-190851	4265	4230	4160	4125	4055	4247	4142	71	1255	500	2600	5	1	14244718	682	30.51	1.57	12	51.92	157.00	3048.00	8800	20230530	-45.57	3280	20231027	46.04	6140	-21.99	20240124	4060	17.98	20240322	8800	-45.57	20230530	3280	46.04	20231027	6.13	N	263810	500	71 억		357514	N	N	0	N	00	N
160	20240402	100834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4930	735	2	17.52	26988883385	5528835	7039.07	4210	5060	4210	5450	2940	4195	4881.60	2.51	0	-171246	4265	4230	4160	4125	4055	4247	4142	71	1255	500	2600	5	1	14244718	702	31.40	1.62	12	38.81	157.00	3048.00	8800	20230530	-43.98	3280	20231027	50.30	6140	-19.71	20240124	4060	21.43	20240322	8800	-43.98	20230530	3280	50.30	20231027	6.13	N	263810	500	71 억		357514	N	N	0	N	00	N
161	20240402	090832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4790	595	2	14.18	5675764920	1189026	1513.82	4210	4920	4210	5450	2940	4195	4773.94	2.51	0	-68009	4265	4230	4160	4125	4055	4247	4142	71	1255	500	2600	5	1	14244718	682	30.51	1.57	12	8.35	157.00	3048.00	8800	20230530	-45.57	3280	20231027	46.04	6140	-21.99	20240124	4060	17.98	20240322	8800	-45.57	20230530	3280	46.04	20231027	6.13	N	263810	500	71 억		357514	N	N	0	N	00	N
162	20240401	160831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4195	105	2	2.57	319303165	76832	147.81	4095	4195	4090	5310	2865	4090	4155.85	2.38	0	18403	4156	4122	4091	4057	4026	4140	4075	71	1220	500	2530	5	1	14244718	598	26.72	1.38	12	0.54	157.00	3048.00	8800	20230530	-52.33	3280	20231027	27.90	6140	-31.68	20240124	4060	3.33	20240322	8800	-52.33	20230530	3280	27.90	20231027	6.04	N	263810	500	71 억		339111	N	N	0	N	00	N
163	20240401	150833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4185	95	2	2.32	288362915	69447	133.60	4095	4190	4090	5310	2865	4090	4152.27	2.38	0	19091	4156	4122	4091	4057	4026	4140	4075	71	1220	500	2530	5	1	14244718	596	26.66	1.37	12	0.49	157.00	3048.00	8800	20230530	-52.44	3280	20231027	27.59	6140	-31.84	20240124	4060	3.08	20240322	8800	-52.44	20230530	3280	27.59	20231027	6.04	N	263810	500	71 억		339111	N	N	0	N	00	N
164	20240401	140828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4165	75	2	1.83	219594920	52964	101.89	4095	4190	4090	5310	2865	4090	4146.12	2.38	0	18788	4156	4122	4091	4057	4026	4140	4075	71	1220	500	2530	5	1	14244718	593	26.53	1.37	12	0.37	157.00	3048.00	8800	20230530	-52.67	3280	20231027	26.98	6140	-32.17	20240124	4060	2.59	20240322	8800	-52.67	20230530	3280	26.98	20231027	6.04	N	263810	500	71 억		339111	N	N	0	N	00	N
165	20240401	130825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4145	55	2	1.34	182271105	43973	84.59	4095	4190	4090	5310	2865	4090	4145.07	2.38	0	15348	4156	4122	4091	4057	4026	4140	4075	71	1220	500	2530	5	1	14244718	590	26.40	1.36	12	0.31	157.00	3048.00	8800	20230530	-52.90	3280	20231027	26.37	6140	-32.49	20240124	4060	2.09	20240322	8800	-52.90	20230530	3280	26.37	20231027	6.04	N	263810	500	71 억		339111	N	N	0	N	00	N
166	20240401	120832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4135	45	2	1.10	169881040	40979	78.83	4095	4190	4090	5310	2865	4090	4145.56	2.38	0	15076	4156	4122	4091	4057	4026	4140	4075	71	1220	500	2530	5	1	14244718	589	26.34	1.36	12	0.29	157.00	3048.00	8800	20230530	-53.01	3280	20231027	26.07	6140	-32.65	20240124	4060	1.85	20240322	8800	-53.01	20230530	3280	26.07	20231027	6.04	N	263810	500	71 억		339111	N	N	0	N	00	N
167	20240401	110831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4170	80	2	1.96	143012510	34511	66.39	4095	4190	4090	5310	2865	4090	4143.97	2.38	0	15320	4156	4122	4091	4057	4026	4140	4075	71	1220	500	2530	5	1	14244718	594	26.56	1.37	12	0.24	157.00	3048.00	8800	20230530	-52.61	3280	20231027	27.13	6140	-32.08	20240124	4060	2.71	20240322	8800	-52.61	20230530	3280	27.13	20231027	6.04	N	263810	500	71 억		339111	N	N	0	N	00	N
168	20240401	100827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4160	70	2	1.71	79831035	19349	37.22	4095	4175	4090	5310	2865	4090	4125.85	2.38	0	9920	4156	4122	4091	4057	4026	4140	4075	71	1220	500	2530	5	1	14244718	593	26.50	1.36	12	0.14	157.00	3048.00	8800	20230530	-52.73	3280	20231027	26.83	6140	-32.25	20240124	4060	2.46	20240322	8800	-52.73	20230530	3280	26.83	20231027	6.04	N	263810	500	71 억		339111	N	N	0	N	00	N
169	20240401	090826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4110	20	2	0.49	20959040	5120	9.85	4095	4110	4090	5310	2865	4090	4093.56	2.38	0	887	4156	4122	4091	4057	4026	4140	4075	71	1220	500	2530	5	1	14244718	585	26.18	1.35	12	0.04	157.00	3048.00	8800	20230530	-53.30	3280	20231027	25.30	6140	-33.06	20240124	4060	1.23	20240322	8800	-53.30	20230530	3280	25.30	20231027	6.04	N	263810	500	71 억		339111	N	N	0	N	00	N