KissMeData/106240/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	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	12	2	0.92	44181889	33482	81.63	1301	1330	1301	1691	911	1301	1319.57	0.81	0	9164	1319	1309	1296	1286	1273	1315	1292	80	390	500	910	1	1	15923057	209	-5.61	0.23	12	0.21	-234.00	5737.00	2855	20230704	-54.01	1273	20240426	3.14	1829	-28.21	20240102	1273	3.14	20240426	2855	-54.01	20230704	1273	3.14	20240426	1.23	N	106240	500	79 억		129396	N	N	0	N	00	N
3	20240430	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1318	17	2	1.31	41214104	31228	76.13	1301	1330	1301	1691	911	1301	1319.78	0.81	0	7881	1319	1309	1296	1286	1273	1315	1292	80	390	500	910	1	1	15923057	210	-5.63	0.23	12	0.20	-234.00	5737.00	2855	20230704	-53.84	1273	20240426	3.53	1829	-27.94	20240102	1273	3.53	20240426	2855	-53.84	20230704	1273	3.53	20240426	1.23	N	106240	500	79 억		129396	N	N	0	N	00	N
4	20240430	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1319	18	2	1.38	38366337	29062	70.85	1301	1330	1301	1691	911	1301	1320.15	0.81	0	6721	1319	1309	1296	1286	1273	1315	1292	80	390	500	910	1	1	15923057	210	-5.64	0.23	12	0.18	-234.00	5737.00	2855	20230704	-53.80	1273	20240426	3.61	1829	-27.88	20240102	1273	3.61	20240426	2855	-53.80	20230704	1273	3.61	20240426	1.23	N	106240	500	79 억		129396	N	N	0	N	00	N
5	20240430	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1321	20	2	1.54	33454862	25343	61.79	1301	1330	1301	1691	911	1301	1320.08	0.81	0	5858	1319	1309	1296	1286	1273	1315	1292	80	390	500	910	1	1	15923057	210	-5.65	0.23	12	0.16	-234.00	5737.00	2855	20230704	-53.73	1273	20240426	3.77	1829	-27.77	20240102	1273	3.77	20240426	2855	-53.73	20230704	1273	3.77	20240426	1.23	N	106240	500	79 억		129396	N	N	0	N	00	N
6	20240430	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1326	25	2	1.92	29954008	22692	55.32	1301	1330	1301	1691	911	1301	1320.03	0.81	0	4743	1319	1309	1296	1286	1273	1315	1292	80	390	500	910	1	1	15923057	211	-5.67	0.23	12	0.14	-234.00	5737.00	2855	20230704	-53.56	1273	20240426	4.16	1829	-27.50	20240102	1273	4.16	20240426	2855	-53.56	20230704	1273	4.16	20240426	1.23	N	106240	500	79 억		129396	N	N	0	N	00	N
7	20240430	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	19	2	1.46	23862478	18102	44.13	1301	1330	1301	1691	911	1301	1318.22	0.81	0	2979	1319	1309	1296	1286	1273	1315	1292	80	390	500	910	1	1	15923057	210	-5.64	0.23	12	0.11	-234.00	5737.00	2855	20230704	-53.77	1273	20240426	3.69	1829	-27.83	20240102	1273	3.69	20240426	2855	-53.77	20230704	1273	3.69	20240426	1.23	N	106240	500	79 억		129396	N	N	0	N	00	N
8	20240430	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	19	2	1.46	15950996	12124	29.56	1301	1330	1301	1691	911	1301	1315.65	0.81	0	2479	1319	1309	1296	1286	1273	1315	1292	80	390	500	910	1	1	15923057	210	-5.64	0.23	12	0.08	-234.00	5737.00	2855	20230704	-53.77	1273	20240426	3.69	1829	-27.83	20240102	1273	3.69	20240426	2855	-53.77	20230704	1273	3.69	20240426	1.23	N	106240	500	79 억		129396	N	N	0	N	00	N
9	20240430	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1311	10	2	0.77	7163964	5453	13.29	1301	1330	1301	1691	911	1301	1313.77	0.81	0	456	1319	1309	1296	1286	1273	1315	1292	80	390	500	910	1	1	15923057	209	-5.60	0.23	12	0.03	-234.00	5737.00	2855	20230704	-54.08	1273	20240426	2.99	1829	-28.32	20240102	1273	2.99	20240426	2855	-54.08	20230704	1273	2.99	20240426	1.23	N	106240	500	79 억		129396	N	N	0	N	00	N
10	20240429	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	18	2	1.40	53067044	40917	103.52	1283	1306	1283	1667	899	1283	1296.94	0.72	0	15150	1309	1295	1284	1270	1259	1290	1265	80	384	500	890	1	1	15923057	207	-5.56	0.23	12	0.26	-234.00	5737.00	2855	20230704	-54.43	1273	20240426	2.20	1829	-28.87	20240102	1273	2.20	20240426	2855	-54.43	20230704	1273	2.20	20240426	1.24	N	106240	500	79 억		114146	N	N	0	N	00	N
11	20240429	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	19	2	1.48	49190370	37940	95.99	1283	1306	1283	1667	899	1283	1296.53	0.72	0	13933	1309	1295	1284	1270	1259	1290	1265	80	384	500	890	1	1	15923057	207	-5.56	0.23	12	0.24	-234.00	5737.00	2855	20230704	-54.40	1273	20240426	2.28	1829	-28.81	20240102	1273	2.28	20240426	2855	-54.40	20230704	1273	2.28	20240426	1.24	N	106240	500	79 억		114146	N	N	0	N	00	N
12	20240429	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	17	2	1.33	37765304	29166	73.79	1283	1306	1283	1667	899	1283	1294.84	0.72	0	11394	1309	1295	1284	1270	1259	1290	1265	80	384	500	890	1	1	15923057	207	-5.56	0.23	12	0.18	-234.00	5737.00	2855	20230704	-54.47	1273	20240426	2.12	1829	-28.92	20240102	1273	2.12	20240426	2855	-54.47	20230704	1273	2.12	20240426	1.24	N	106240	500	79 억		114146	N	N	0	N	00	N
13	20240429	130821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	19	2	1.48	28924370	22353	56.55	1283	1305	1283	1667	899	1283	1293.98	0.72	0	9004	1309	1295	1284	1270	1259	1290	1265	80	384	500	890	1	1	15923057	207	-5.56	0.23	12	0.14	-234.00	5737.00	2855	20230704	-54.40	1273	20240426	2.28	1829	-28.81	20240102	1273	2.28	20240426	2855	-54.40	20230704	1273	2.28	20240426	1.24	N	106240	500	79 억		114146	N	N	0	N	00	N
14	20240429	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	11	2	0.86	16186930	12540	31.73	1283	1299	1283	1667	899	1283	1290.82	0.72	0	5940	1309	1295	1284	1270	1259	1290	1265	80	384	500	890	1	1	15923057	206	-5.53	0.23	12	0.08	-234.00	5737.00	2855	20230704	-54.68	1273	20240426	1.65	1829	-29.25	20240102	1273	1.65	20240426	2855	-54.68	20230704	1273	1.65	20240426	1.24	N	106240	500	79 억		114146	N	N	0	N	00	N
15	20240429	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	11	2	0.86	13543290	10498	26.56	1283	1299	1283	1667	899	1283	1290.08	0.72	0	4942	1309	1295	1284	1270	1259	1290	1265	80	384	500	890	1	1	15923057	206	-5.53	0.23	12	0.07	-234.00	5737.00	2855	20230704	-54.68	1273	20240426	1.65	1829	-29.25	20240102	1273	1.65	20240426	2855	-54.68	20230704	1273	1.65	20240426	1.24	N	106240	500	79 억		114146	N	N	0	N	00	N
16	20240429	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	12	2	0.94	9199203	7149	18.09	1283	1295	1283	1667	899	1283	1286.78	0.72	0	3663	1309	1295	1284	1270	1259	1290	1265	80	384	500	890	1	1	15923057	206	-5.53	0.23	12	0.04	-234.00	5737.00	2855	20230704	-54.64	1273	20240426	1.73	1829	-29.20	20240102	1273	1.73	20240426	2855	-54.64	20230704	1273	1.73	20240426	1.24	N	106240	500	79 억		114146	N	N	0	N	00	N
17	20240429	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	12	2	0.94	4546595	3542	8.96	1283	1295	1283	1667	899	1283	1283.62	0.72	0	1658	1309	1295	1284	1270	1259	1290	1265	80	384	500	890	1	1	15923057	206	-5.53	0.23	12	0.02	-234.00	5737.00	2855	20230704	-54.64	1273	20240426	1.73	1829	-29.20	20240102	1273	1.73	20240426	2855	-54.64	20230704	1273	1.73	20240426	1.24	N	106240	500	79 억		114146	N	N	0	N	00	N
18	20240426	160817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1283	-15	5	-1.16	50615692	39491	194.00	1298	1298	1273	1687	909	1298	1281.28	0.72	0	-927	1342	1319	1307	1284	1272	1314	1279	80	389	500	900	1	1	15923057	204	-5.48	0.22	12	0.25	-234.00	5737.00	2855	20230704	-55.06	1273	20240426	0.79	1829	-29.85	20240102	1273	0.79	20240426	2855	-55.06	20230704	1273	0.79	20240426	1.22	N	106240	500	79 억		114806	N	N	0	N	00	N
19	20240426	150818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1282	-16	5	-1.23	48076993	37510	184.27	1298	1298	1273	1687	909	1298	1281.27	0.72	0	-910	1342	1319	1307	1284	1272	1314	1279	80	389	500	900	1	1	15923057	204	-5.48	0.22	12	0.24	-234.00	5737.00	2855	20230704	-55.10	1273	20240426	0.71	1829	-29.91	20240102	1273	0.71	20240426	2855	-55.10	20230704	1273	0.71	20240426	1.22	N	106240	500	79 억		114806	N	N	0	N	00	N
20	20240426	140815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1283	-15	5	-1.16	34776917	27116	133.21	1298	1298	1273	1687	909	1298	1281.93	0.72	0	-242	1342	1319	1307	1284	1272	1314	1279	80	389	500	900	1	1	15923057	204	-5.48	0.22	12	0.17	-234.00	5737.00	2855	20230704	-55.06	1273	20240426	0.79	1829	-29.85	20240102	1273	0.79	20240426	2855	-55.06	20230704	1273	0.79	20240426	1.22	N	106240	500	79 억		114806	N	N	0	N	00	N
21	20240426	130818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1280	-18	5	-1.39	32552669	25379	124.68	1298	1298	1273	1687	909	1298	1282.03	0.72	0	-243	1342	1319	1307	1284	1272	1314	1279	80	389	500	900	1	1	15923057	204	-5.47	0.22	12	0.16	-234.00	5737.00	2855	20230704	-55.17	1273	20240426	0.55	1829	-30.02	20240102	1273	0.55	20240426	2855	-55.17	20230704	1273	0.55	20240426	1.22	N	106240	500	79 억		114806	N	N	0	N	00	N
22	20240426	120815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1275	-23	5	-1.77	29447588	22951	112.75	1298	1298	1273	1687	909	1298	1282.38	0.72	0	-213	1342	1319	1307	1284	1272	1314	1279	80	389	500	900	1	1	15923057	203	-5.45	0.22	12	0.14	-234.00	5737.00	2855	20230704	-55.34	1273	20240426	0.16	1829	-30.29	20240102	1273	0.16	20240426	2855	-55.34	20230704	1273	0.16	20240426	1.22	N	106240	500	79 억		114806	N	N	0	N	00	N
23	20240426	110815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1275	-23	5	-1.77	24702339	19227	94.45	1298	1298	1273	1687	909	1298	1284.05	0.72	0	-337	1342	1319	1307	1284	1272	1314	1279	80	389	500	900	1	1	15923057	203	-5.45	0.22	12	0.12	-234.00	5737.00	2855	20230704	-55.34	1273	20240426	0.16	1829	-30.29	20240102	1273	0.16	20240426	2855	-55.34	20230704	1273	0.16	20240426	1.22	N	106240	500	79 억		114806	N	N	0	N	00	N
24	20240426	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	-12	5	-0.92	13722888	10649	52.31	1298	1298	1285	1687	909	1298	1287.69	0.72	0	-792	1342	1319	1307	1284	1272	1314	1279	80	389	500	900	1	1	15923057	205	-5.50	0.22	12	0.07	-234.00	5737.00	2855	20230704	-54.96	1283	20240417	0.23	1829	-29.69	20240102	1283	0.23	20240417	2855	-54.96	20230704	1283	0.23	20240417	1.22	N	106240	500	79 억		114806	N	N	0	N	00	N
25	20240426	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-8	5	-0.62	3154227	2432	11.95	1298	1298	1286	1687	909	1298	1296.25	0.72	0	-158	1342	1319	1307	1284	1272	1314	1279	80	389	500	900	1	1	15923057	205	-5.51	0.22	12	0.02	-234.00	5737.00	2855	20230704	-54.82	1283	20240417	0.55	1829	-29.47	20240102	1283	0.55	20240417	2855	-54.82	20230704	1283	0.55	20240417	1.22	N	106240	500	79 억		114806	N	N	0	N	00	N
26	20240425	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	-7	5	-0.54	26474744	20347	43.43	1305	1330	1295	1696	914	1305	1301.16	0.71	0	1322	1349	1327	1315	1293	1281	1321	1287	80	391	500	910	1	1	15923057	207	-5.55	0.23	12	0.13	-234.00	5737.00	2855	20230704	-54.54	1283	20240417	1.17	1829	-29.03	20240102	1283	1.17	20240417	2855	-54.54	20230704	1283	1.17	20240417	1.22	N	106240	500	79 억		113135	N	N	0	N	00	N
27	20240425	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	-9	5	-0.69	24805070	19060	40.68	1305	1330	1295	1696	914	1305	1301.42	0.71	0	1184	1349	1327	1315	1293	1281	1321	1287	80	391	500	910	1	1	15923057	206	-5.54	0.23	12	0.12	-234.00	5737.00	2855	20230704	-54.61	1283	20240417	1.01	1829	-29.14	20240102	1283	1.01	20240417	2855	-54.61	20230704	1283	1.01	20240417	1.22	N	106240	500	79 억		113135	N	N	0	N	00	N
28	20240425	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	-6	5	-0.46	17246910	13230	28.24	1305	1330	1298	1696	914	1305	1303.62	0.71	0	992	1349	1327	1315	1293	1281	1321	1287	80	391	500	910	1	1	15923057	207	-5.55	0.23	12	0.08	-234.00	5737.00	2855	20230704	-54.50	1283	20240417	1.25	1829	-28.98	20240102	1283	1.25	20240417	2855	-54.50	20230704	1283	1.25	20240417	1.22	N	106240	500	79 억		113135	N	N	0	N	00	N
29	20240425	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	-6	5	-0.46	16424945	12597	26.89	1305	1330	1298	1696	914	1305	1303.88	0.71	0	909	1349	1327	1315	1293	1281	1321	1287	80	391	500	910	1	1	15923057	207	-5.55	0.23	12	0.08	-234.00	5737.00	2855	20230704	-54.50	1283	20240417	1.25	1829	-28.98	20240102	1283	1.25	20240417	2855	-54.50	20230704	1283	1.25	20240417	1.22	N	106240	500	79 억		113135	N	N	0	N	00	N
30	20240425	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	-7	5	-0.54	15549753	11923	25.45	1305	1330	1298	1696	914	1305	1304.18	0.71	0	802	1349	1327	1315	1293	1281	1321	1287	80	391	500	910	1	1	15923057	207	-5.55	0.23	12	0.07	-234.00	5737.00	2855	20230704	-54.54	1283	20240417	1.17	1829	-29.03	20240102	1283	1.17	20240417	2855	-54.54	20230704	1283	1.17	20240417	1.22	N	106240	500	79 억		113135	N	N	0	N	00	N
31	20240425	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-3	5	-0.23	14232330	10910	23.29	1305	1330	1299	1696	914	1305	1304.52	0.71	0	558	1349	1327	1315	1293	1281	1321	1287	80	391	500	910	1	1	15923057	207	-5.56	0.23	12	0.07	-234.00	5737.00	2855	20230704	-54.40	1283	20240417	1.48	1829	-28.81	20240102	1283	1.48	20240417	2855	-54.40	20230704	1283	1.48	20240417	1.22	N	106240	500	79 억		113135	N	N	0	N	00	N
32	20240425	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	3	2	0.23	11615303	8901	19.00	1305	1330	1299	1696	914	1305	1304.94	0.71	0	254	1349	1327	1315	1293	1281	1321	1287	80	391	500	910	1	1	15923057	208	-5.59	0.23	12	0.06	-234.00	5737.00	2855	20230704	-54.19	1283	20240417	1.95	1829	-28.49	20240102	1283	1.95	20240417	2855	-54.19	20230704	1283	1.95	20240417	1.22	N	106240	500	79 억		113135	N	N	0	N	00	N
33	20240425	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	4	2	0.31	6810826	5215	11.13	1305	1330	1304	1696	914	1305	1306.01	0.71	0	442	1349	1327	1315	1293	1281	1321	1287	80	391	500	910	1	1	15923057	208	-5.59	0.23	12	0.03	-234.00	5737.00	2855	20230704	-54.15	1283	20240417	2.03	1829	-28.43	20240102	1283	2.03	20240417	2855	-54.15	20230704	1283	2.03	20240417	1.22	N	106240	500	79 억		113135	N	N	0	N	00	N
34	20240424	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	-2	5	-0.15	61455456	46848	173.56	1307	1337	1303	1699	915	1307	1311.81	0.73	0	-3684	1323	1315	1308	1300	1293	1319	1304	80	392	500	910	1	1	15923057	208	-5.58	0.23	12	0.29	-234.00	5737.00	2855	20230704	-54.29	1283	20240417	1.71	1829	-28.65	20240102	1283	1.71	20240417	2855	-54.29	20230704	1283	1.71	20240417	1.23	N	106240	500	79 억		116582	N	N	0	N	00	N
35	20240424	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	0	3	0.00	60259981	45932	170.16	1307	1337	1303	1699	915	1307	1311.94	0.73	0	-3724	1323	1315	1308	1300	1293	1319	1304	80	392	500	910	1	1	15923057	208	-5.59	0.23	12	0.29	-234.00	5737.00	2855	20230704	-54.22	1283	20240417	1.87	1829	-28.54	20240102	1283	1.87	20240417	2855	-54.22	20230704	1283	1.87	20240417	1.23	N	106240	500	79 억		116582	N	N	0	N	00	N
36	20240424	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-1	5	-0.08	54382540	41429	153.48	1307	1337	1303	1699	915	1307	1312.67	0.73	0	-4247	1323	1315	1308	1300	1293	1319	1304	80	392	500	910	1	1	15923057	208	-5.58	0.23	12	0.26	-234.00	5737.00	2855	20230704	-54.26	1283	20240417	1.79	1829	-28.59	20240102	1283	1.79	20240417	2855	-54.26	20230704	1283	1.79	20240417	1.23	N	106240	500	79 억		116582	N	N	0	N	00	N
37	20240424	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	1	2	0.08	46492833	35386	131.09	1307	1337	1307	1699	915	1307	1313.88	0.73	0	-4104	1323	1315	1308	1300	1293	1319	1304	80	392	500	910	1	1	15923057	208	-5.59	0.23	12	0.22	-234.00	5737.00	2855	20230704	-54.19	1283	20240417	1.95	1829	-28.49	20240102	1283	1.95	20240417	2855	-54.19	20230704	1283	1.95	20240417	1.23	N	106240	500	79 억		116582	N	N	0	N	00	N
38	20240424	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	2	2	0.15	45159298	34366	127.31	1307	1337	1307	1699	915	1307	1314.07	0.73	0	-3964	1323	1315	1308	1300	1293	1319	1304	80	392	500	910	1	1	15923057	208	-5.59	0.23	12	0.22	-234.00	5737.00	2855	20230704	-54.15	1283	20240417	2.03	1829	-28.43	20240102	1283	2.03	20240417	2855	-54.15	20230704	1283	2.03	20240417	1.23	N	106240	500	79 억		116582	N	N	0	N	00	N
39	20240424	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	2	2	0.15	42583467	32396	120.02	1307	1337	1307	1699	915	1307	1314.47	0.73	0	-3822	1323	1315	1308	1300	1293	1319	1304	80	392	500	910	1	1	15923057	208	-5.59	0.23	12	0.20	-234.00	5737.00	2855	20230704	-54.15	1283	20240417	2.03	1829	-28.43	20240102	1283	2.03	20240417	2855	-54.15	20230704	1283	2.03	20240417	1.23	N	106240	500	79 억		116582	N	N	0	N	00	N
40	20240424	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	6	2	0.46	27272565	20698	76.68	1307	1337	1307	1699	915	1307	1317.64	0.73	0	-4130	1323	1315	1308	1300	1293	1319	1304	80	392	500	910	1	1	15923057	209	-5.61	0.23	12	0.13	-234.00	5737.00	2855	20230704	-54.01	1283	20240417	2.34	1829	-28.21	20240102	1283	2.34	20240417	2855	-54.01	20230704	1283	2.34	20240417	1.23	N	106240	500	79 억		116582	N	N	0	N	00	N
41	20240424	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1321	14	2	1.07	24243774	18392	68.14	1307	1337	1307	1699	915	1307	1318.17	0.73	0	-4608	1323	1315	1308	1300	1293	1319	1304	80	392	500	910	1	1	15923057	210	-5.65	0.23	12	0.12	-234.00	5737.00	2855	20230704	-53.73	1283	20240417	2.96	1829	-27.77	20240102	1283	2.96	20240417	2855	-53.73	20230704	1283	2.96	20240417	1.23	N	106240	500	79 억		116582	N	N	0	N	00	N
42	20240423	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	2	2	0.15	35257316	26993	60.08	1301	1316	1301	1696	914	1305	1306.17	0.74	0	-1006	1325	1314	1306	1295	1287	1320	1301	80	391	500	910	1	1	15923057	208	-5.59	0.23	12	0.17	-234.00	5737.00	2855	20230704	-54.22	1283	20240417	1.87	1829	-28.54	20240102	1283	1.87	20240417	2855	-54.22	20230704	1283	1.87	20240417	1.43	N	106240	500	79 억		117571	N	N	0	N	00	N
43	20240423	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	3	2	0.23	33756602	25845	57.53	1301	1316	1301	1696	914	1305	1306.12	0.74	0	-1135	1325	1314	1306	1295	1287	1320	1301	80	391	500	910	1	1	15923057	208	-5.59	0.23	12	0.16	-234.00	5737.00	2855	20230704	-54.19	1283	20240417	1.95	1829	-28.49	20240102	1283	1.95	20240417	2855	-54.19	20230704	1283	1.95	20240417	1.43	N	106240	500	79 억		117571	N	N	0	N	00	N
44	20240423	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	2	2	0.15	29615245	22677	50.48	1301	1316	1301	1696	914	1305	1305.96	0.74	0	-1095	1325	1314	1306	1295	1287	1320	1301	80	391	500	910	1	1	15923057	208	-5.59	0.23	12	0.14	-234.00	5737.00	2855	20230704	-54.22	1283	20240417	1.87	1829	-28.54	20240102	1283	1.87	20240417	2855	-54.22	20230704	1283	1.87	20240417	1.43	N	106240	500	79 억		117571	N	N	0	N	00	N
45	20240423	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	2	2	0.15	27431267	21006	46.76	1301	1316	1301	1696	914	1305	1305.88	0.74	0	-955	1325	1314	1306	1295	1287	1320	1301	80	391	500	910	1	1	15923057	208	-5.59	0.23	12	0.13	-234.00	5737.00	2855	20230704	-54.22	1283	20240417	1.87	1829	-28.54	20240102	1283	1.87	20240417	2855	-54.22	20230704	1283	1.87	20240417	1.43	N	106240	500	79 억		117571	N	N	0	N	00	N
46	20240423	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	7	2	0.54	21216999	16246	36.16	1301	1316	1301	1696	914	1305	1305.98	0.74	0	-807	1325	1314	1306	1295	1287	1320	1301	80	391	500	910	1	1	15923057	209	-5.61	0.23	12	0.10	-234.00	5737.00	2855	20230704	-54.05	1283	20240417	2.26	1829	-28.27	20240102	1283	2.26	20240417	2855	-54.05	20230704	1283	2.26	20240417	1.43	N	106240	500	79 억		117571	N	N	0	N	00	N
47	20240423	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	1	2	0.08	10641666	8158	18.16	1301	1316	1301	1696	914	1305	1304.45	0.74	0	-578	1325	1314	1306	1295	1287	1320	1301	80	391	500	910	1	1	15923057	208	-5.58	0.23	12	0.05	-234.00	5737.00	2855	20230704	-54.26	1283	20240417	1.79	1829	-28.59	20240102	1283	1.79	20240417	2855	-54.26	20230704	1283	1.79	20240417	1.43	N	106240	500	79 억		117571	N	N	0	N	00	N
48	20240423	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	9	2	0.69	9251079	7094	15.79	1301	1316	1301	1696	914	1305	1304.07	0.74	0	-498	1325	1314	1306	1295	1287	1320	1301	80	391	500	910	1	1	15923057	209	-5.62	0.23	12	0.04	-234.00	5737.00	2855	20230704	-53.98	1283	20240417	2.42	1829	-28.16	20240102	1283	2.42	20240417	2855	-53.98	20230704	1283	2.42	20240417	1.43	N	106240	500	79 억		117571	N	N	0	N	00	N
49	20240423	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	11	2	0.84	7977603	6121	13.62	1301	1316	1301	1696	914	1305	1303.32	0.74	0	-399	1325	1314	1306	1295	1287	1320	1301	80	391	500	910	1	1	15923057	210	-5.62	0.23	12	0.04	-234.00	5737.00	2855	20230704	-53.91	1283	20240417	2.57	1829	-28.05	20240102	1283	2.57	20240417	2855	-53.91	20230704	1283	2.57	20240417	1.43	N	106240	500	79 억		117571	N	N	0	N	00	N
50	20240422	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	-1	5	-0.08	58337448	44751	87.76	1300	1317	1298	1697	915	1306	1303.60	0.71	0	4545	1355	1330	1315	1290	1275	1323	1283	80	391	500	910	1	1	15923057	208	-5.58	0.23	12	0.28	-234.00	5737.00	2855	20230704	-54.29	1283	20240417	1.71	1829	-28.65	20240102	1283	1.71	20240417	2855	-54.29	20230704	1283	1.71	20240417	1.43	N	106240	500	79 억		112706	N	N	0	N	00	N
51	20240422	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	-3	5	-0.23	57829896	44362	87.00	1300	1317	1298	1697	915	1306	1303.59	0.71	0	4432	1355	1330	1315	1290	1275	1323	1283	80	391	500	910	1	1	15923057	207	-5.57	0.23	12	0.28	-234.00	5737.00	2855	20230704	-54.36	1283	20240417	1.56	1829	-28.76	20240102	1283	1.56	20240417	2855	-54.36	20230704	1283	1.56	20240417	1.43	N	106240	500	79 억		112706	N	N	0	N	00	N
52	20240422	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-4	5	-0.31	48289203	37035	72.63	1300	1317	1298	1697	915	1306	1303.88	0.71	0	3956	1355	1330	1315	1290	1275	1323	1283	80	391	500	910	1	1	15923057	207	-5.56	0.23	12	0.23	-234.00	5737.00	2855	20230704	-54.40	1283	20240417	1.48	1829	-28.81	20240102	1283	1.48	20240417	2855	-54.40	20230704	1283	1.48	20240417	1.43	N	106240	500	79 억		112706	N	N	0	N	00	N
53	20240422	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	-2	5	-0.15	43088570	33044	64.80	1300	1317	1298	1697	915	1306	1303.98	0.71	0	2730	1355	1330	1315	1290	1275	1323	1283	80	391	500	910	1	1	15923057	208	-5.57	0.23	12	0.21	-234.00	5737.00	2855	20230704	-54.33	1283	20240417	1.64	1829	-28.70	20240102	1283	1.64	20240417	2855	-54.33	20230704	1283	1.64	20240417	1.43	N	106240	500	79 억		112706	N	N	0	N	00	N
54	20240422	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-4	5	-0.31	35318575	27095	53.14	1300	1317	1298	1697	915	1306	1303.51	0.71	0	3151	1355	1330	1315	1290	1275	1323	1283	80	391	500	910	1	1	15923057	207	-5.56	0.23	12	0.17	-234.00	5737.00	2855	20230704	-54.40	1283	20240417	1.48	1829	-28.81	20240102	1283	1.48	20240417	2855	-54.40	20230704	1283	1.48	20240417	1.43	N	106240	500	79 억		112706	N	N	0	N	00	N
55	20240422	110759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-4	5	-0.31	24244532	18595	36.47	1300	1317	1298	1697	915	1306	1303.82	0.71	0	2397	1355	1330	1315	1290	1275	1323	1283	80	391	500	910	1	1	15923057	207	-5.56	0.23	12	0.12	-234.00	5737.00	2855	20230704	-54.40	1283	20240417	1.48	1829	-28.81	20240102	1283	1.48	20240417	2855	-54.40	20230704	1283	1.48	20240417	1.43	N	106240	500	79 억		112706	N	N	0	N	00	N
56	20240422	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	-3	5	-0.23	18925834	14511	28.46	1300	1317	1298	1697	915	1306	1304.24	0.71	0	2469	1355	1330	1315	1290	1275	1323	1283	80	391	500	910	1	1	15923057	207	-5.57	0.23	12	0.09	-234.00	5737.00	2855	20230704	-54.36	1283	20240417	1.56	1829	-28.76	20240102	1283	1.56	20240417	2855	-54.36	20230704	1283	1.56	20240417	1.43	N	106240	500	79 억		112706	N	N	0	N	00	N
57	20240422	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	0	3	0.00	9960538	7648	15.00	1300	1306	1298	1697	915	1306	1302.37	0.71	0	1497	1355	1330	1315	1290	1275	1323	1283	80	391	500	910	1	1	15923057	208	-5.58	0.23	12	0.05	-234.00	5737.00	2855	20230704	-54.26	1283	20240417	1.79	1829	-28.59	20240102	1283	1.79	20240417	2855	-54.26	20230704	1283	1.79	20240417	1.43	N	106240	500	79 억		112706	N	N	0	N	00	N
58	20240419	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-4	5	-0.31	66872450	50988	110.44	1313	1340	1300	1703	917	1310	1311.54	0.74	0	-6277	1330	1320	1305	1295	1280	1325	1300	80	393	500	910	1	1	15923057	208	-5.58	0.23	12	0.32	-234.00	5737.00	2980	20230413	-56.17	1283	20240417	1.79	1829	-28.59	20240102	1283	1.79	20240417	2855	-54.26	20230704	1283	1.79	20240417	1.45	N	106240	500	79 억		118467	N	N	0	N	00	N
59	20240419	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	-3	5	-0.23	65630810	50037	108.38	1313	1340	1300	1703	917	1310	1311.65	0.74	0	-6371	1330	1320	1305	1295	1280	1325	1300	80	393	500	910	1	1	15923057	208	-5.59	0.23	12	0.31	-234.00	5737.00	2980	20230413	-56.14	1283	20240417	1.87	1829	-28.54	20240102	1283	1.87	20240417	2855	-54.22	20230704	1283	1.87	20240417	1.45	N	106240	500	79 억		118467	N	N	0	N	00	N
60	20240419	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	-3	5	-0.23	61621016	46969	101.73	1313	1340	1300	1703	917	1310	1311.96	0.74	0	-6881	1330	1320	1305	1295	1280	1325	1300	80	393	500	910	1	1	15923057	208	-5.59	0.23	12	0.29	-234.00	5737.00	2980	20230413	-56.14	1283	20240417	1.87	1829	-28.54	20240102	1283	1.87	20240417	2855	-54.22	20230704	1283	1.87	20240417	1.45	N	106240	500	79 억		118467	N	N	0	N	00	N
61	20240419	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	-3	5	-0.23	59590343	45412	98.36	1313	1340	1300	1703	917	1310	1312.23	0.74	0	-6870	1330	1320	1305	1295	1280	1325	1300	80	393	500	910	1	1	15923057	208	-5.59	0.23	12	0.29	-234.00	5737.00	2980	20230413	-56.14	1283	20240417	1.87	1829	-28.54	20240102	1283	1.87	20240417	2855	-54.22	20230704	1283	1.87	20240417	1.45	N	106240	500	79 억		118467	N	N	0	N	00	N
62	20240419	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	-3	5	-0.23	52213177	39758	86.12	1313	1340	1302	1703	917	1310	1313.29	0.74	0	-7824	1330	1320	1305	1295	1280	1325	1300	80	393	500	910	1	1	15923057	208	-5.59	0.23	12	0.25	-234.00	5737.00	2980	20230413	-56.14	1283	20240417	1.87	1829	-28.54	20240102	1283	1.87	20240417	2855	-54.22	20230704	1283	1.87	20240417	1.45	N	106240	500	79 억		118467	N	N	0	N	00	N
63	20240419	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	0	3	0.00	37779192	28715	62.20	1313	1340	1310	1703	917	1310	1315.70	0.74	0	-7110	1330	1320	1305	1295	1280	1325	1300	80	393	500	910	1	1	15923057	209	-5.60	0.23	12	0.18	-234.00	5737.00	2980	20230413	-56.04	1283	20240417	2.10	1829	-28.38	20240102	1283	2.10	20240417	2855	-54.12	20230704	1283	2.10	20240417	1.45	N	106240	500	79 억		118467	N	N	0	N	00	N
64	20240419	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	7	2	0.53	17531643	13268	28.74	1313	1340	1313	1703	917	1310	1321.53	0.74	0	-2116	1330	1320	1305	1295	1280	1325	1300	80	393	500	910	1	1	15923057	210	-5.63	0.23	12	0.08	-234.00	5737.00	2980	20230413	-55.81	1283	20240417	2.65	1829	-27.99	20240102	1283	2.65	20240417	2855	-53.87	20230704	1283	2.65	20240417	1.45	N	106240	500	79 억		118467	N	N	0	N	00	N
65	20240419	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1339	29	2	2.21	11924583	9031	19.56	1313	1340	1313	1703	917	1310	1320.66	0.74	0	-1080	1330	1320	1305	1295	1280	1325	1300	80	393	500	910	1	1	15923057	213	-5.72	0.23	12	0.06	-234.00	5737.00	2980	20230413	-55.07	1283	20240417	4.36	1829	-26.79	20240102	1283	4.36	20240417	2855	-53.10	20230704	1283	4.36	20240417	1.45	N	106240	500	79 억		118467	N	N	0	N	00	N
66	20240418	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	20	2	1.55	60055384	46168	71.14	1290	1315	1290	1677	903	1290	1300.79	0.71	0	4717	1316	1303	1293	1280	1270	1298	1275	80	387	500	900	1	1	15923057	209	-5.60	0.23	12	0.29	-234.00	5737.00	2980	20230413	-56.04	1283	20240417	2.10	1829	-28.38	20240102	1283	2.10	20240417	2855	-54.12	20230704	1283	2.10	20240417	1.46	N	106240	500	79 억		113734	N	N	0	N	00	N
67	20240418	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	23	2	1.78	56017711	43091	66.39	1290	1315	1290	1677	903	1290	1299.99	0.71	0	3177	1316	1303	1293	1280	1270	1298	1275	80	387	500	900	1	1	15923057	209	-5.61	0.23	12	0.27	-234.00	5737.00	2980	20230413	-55.94	1283	20240417	2.34	1829	-28.21	20240102	1283	2.34	20240417	2855	-54.01	20230704	1283	2.34	20240417	1.46	N	106240	500	79 억		113734	N	N	0	N	00	N
68	20240418	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	22	2	1.71	46094013	35522	54.73	1290	1312	1290	1677	903	1290	1297.62	0.71	0	2548	1316	1303	1293	1280	1270	1298	1275	80	387	500	900	1	1	15923057	209	-5.61	0.23	12	0.22	-234.00	5737.00	2980	20230413	-55.97	1283	20240417	2.26	1829	-28.27	20240102	1283	2.26	20240417	2855	-54.05	20230704	1283	2.26	20240417	1.46	N	106240	500	79 억		113734	N	N	0	N	00	N
69	20240418	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	18	2	1.40	44125256	34019	52.42	1290	1311	1290	1677	903	1290	1297.08	0.71	0	2455	1316	1303	1293	1280	1270	1298	1275	80	387	500	900	1	1	15923057	208	-5.59	0.23	12	0.21	-234.00	5737.00	2980	20230413	-56.11	1283	20240417	1.95	1829	-28.49	20240102	1283	1.95	20240417	2855	-54.19	20230704	1283	1.95	20240417	1.46	N	106240	500	79 억		113734	N	N	0	N	00	N
70	20240418	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	13	2	1.01	35547911	27449	42.29	1290	1307	1290	1677	903	1290	1295.05	0.71	0	2534	1316	1303	1293	1280	1270	1298	1275	80	387	500	900	1	1	15923057	207	-5.57	0.23	12	0.17	-234.00	5737.00	2980	20230413	-56.28	1283	20240417	1.56	1829	-28.76	20240102	1283	1.56	20240417	2855	-54.36	20230704	1283	1.56	20240417	1.46	N	106240	500	79 억		113734	N	N	0	N	00	N
71	20240418	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	13	2	1.01	32816553	25352	39.06	1290	1307	1290	1677	903	1290	1294.44	0.71	0	2675	1316	1303	1293	1280	1270	1298	1275	80	387	500	900	1	1	15923057	207	-5.57	0.23	12	0.16	-234.00	5737.00	2980	20230413	-56.28	1283	20240417	1.56	1829	-28.76	20240102	1283	1.56	20240417	2855	-54.36	20230704	1283	1.56	20240417	1.46	N	106240	500	79 억		113734	N	N	0	N	00	N
72	20240418	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	13	2	1.01	31040062	23988	36.96	1290	1307	1290	1677	903	1290	1293.98	0.71	0	2732	1316	1303	1293	1280	1270	1298	1275	80	387	500	900	1	1	15923057	207	-5.57	0.23	12	0.15	-234.00	5737.00	2980	20230413	-56.28	1283	20240417	1.56	1829	-28.76	20240102	1283	1.56	20240417	2855	-54.36	20230704	1283	1.56	20240417	1.46	N	106240	500	79 억		113734	N	N	0	N	00	N
73	20240418	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	3	2	0.23	9984426	7733	11.92	1290	1294	1290	1677	903	1290	1291.15	0.71	0	2816	1316	1303	1293	1280	1270	1298	1275	80	387	500	900	1	1	15923057	206	-5.53	0.23	12	0.05	-234.00	5737.00	2980	20230413	-56.61	1283	20240417	0.78	1829	-29.31	20240102	1283	0.78	20240417	2855	-54.71	20230704	1283	0.78	20240417	1.46	N	106240	500	79 억		113734	N	N	0	N	00	N
74	20240417	160715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1290	-4	5	-0.31	83853075	64889	80.98	1293	1306	1283	1682	906	1294	1292.25	0.65	0	9596	1343	1318	1306	1281	1269	1312	1275	80	388	500	900	1	1	15923057	205	-5.51	0.22	12	0.41	-234.00	5737.00	2980	20230413	-56.71	1283	20240417	0.55	1829	-29.47	20240102	1283	0.55	20240417	2855	-54.82	20230704	1283	0.55	20240417	1.48	N	106240	500	79 억		103798	N	N	0	N	00	N
75	20240417	150728	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1290	-4	5	-0.31	82746387	64031	79.91	1293	1306	1283	1682	906	1294	1292.29	0.65	0	9530	1343	1318	1306	1281	1269	1312	1275	80	388	500	900	1	1	15923057	205	-5.51	0.22	12	0.40	-234.00	5737.00	2980	20230413	-56.71	1283	20240417	0.55	1829	-29.47	20240102	1283	0.55	20240417	2855	-54.82	20230704	1283	0.55	20240417	1.48	N	106240	500	79 억		103798	N	N	0	N	00	N
76	20240417	140721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1295	1	2	0.08	78309594	60596	75.62	1293	1306	1283	1682	906	1294	1292.32	0.65	0	9359	1343	1318	1306	1281	1269	1312	1275	80	388	500	900	1	1	15923057	206	-5.53	0.23	12	0.38	-234.00	5737.00	2980	20230413	-56.54	1283	20240417	0.94	1829	-29.20	20240102	1283	0.94	20240417	2855	-54.64	20230704	1283	0.94	20240417	1.48	N	106240	500	79 억		103798	N	N	0	N	00	N
77	20240417	130724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1292	-2	5	-0.15	73574293	56933	71.05	1293	1306	1283	1682	906	1294	1292.30	0.65	0	8773	1343	1318	1306	1281	1269	1312	1275	80	388	500	900	1	1	15923057	206	-5.52	0.23	12	0.36	-234.00	5737.00	2980	20230413	-56.64	1283	20240417	0.70	1829	-29.36	20240102	1283	0.70	20240417	2855	-54.75	20230704	1283	0.70	20240417	1.48	N	106240	500	79 억		103798	N	N	0	N	00	N
78	20240417	120725	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1298	4	2	0.31	66527468	51487	64.25	1293	1306	1283	1682	906	1294	1292.12	0.65	0	8421	1343	1318	1306	1281	1269	1312	1275	80	388	500	900	1	1	15923057	207	-5.55	0.23	12	0.32	-234.00	5737.00	2980	20230413	-56.44	1283	20240417	1.17	1829	-29.03	20240102	1283	1.17	20240417	2855	-54.54	20230704	1283	1.17	20240417	1.48	N	106240	500	79 억		103798	N	N	0	N	00	N
79	20240417	110727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1288	-6	5	-0.46	35127310	27216	33.96	1293	1297	1283	1682	906	1294	1290.69	0.65	0	7374	1343	1318	1306	1281	1269	1312	1275	80	388	500	900	1	1	15923057	205	-5.50	0.22	12	0.17	-234.00	5737.00	2980	20230413	-56.78	1283	20240417	0.39	1829	-29.58	20240102	1283	0.39	20240417	2855	-54.89	20230704	1283	0.39	20240417	1.48	N	106240	500	79 억		103798	N	N	0	N	00	N
80	20240417	100720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1289	-5	5	-0.39	28247446	21873	27.30	1293	1297	1283	1682	906	1294	1291.43	0.65	0	7816	1343	1318	1306	1281	1269	1312	1275	80	388	500	900	1	1	15923057	205	-5.51	0.22	12	0.14	-234.00	5737.00	2980	20230413	-56.74	1283	20240417	0.47	1829	-29.52	20240102	1283	0.47	20240417	2855	-54.85	20230704	1283	0.47	20240417	1.48	N	106240	500	79 억		103798	N	N	0	N	00	N
81	20240417	090718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1294	0	3	0.00	15660710	12105	15.11	1293	1297	1291	1682	906	1294	1293.74	0.65	0	6924	1343	1318	1306	1281	1269	1312	1275	80	388	500	900	1	1	15923057	206	-5.53	0.23	12	0.08	-234.00	5737.00	2980	20230413	-56.58	1291	20240417	0.23	1829	-29.25	20240102	1291	0.23	20240417	2855	-54.68	20230704	1291	0.23	20240417	1.48	N	106240	500	79 억		103798	N	N	0	N	00	N
82	20240416	160722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1294	-37	5	-2.78	104341115	80000	116.46	1331	1331	1294	1730	932	1331	1304.31	0.71	0	-8804	1365	1348	1332	1315	1299	1340	1307	80	399	500	930	1	1	15923057	206	-5.53	0.23	12	0.50	-234.00	5737.00	2980	20230413	-56.58	1294	20240416	0.00	1829	-29.25	20240102	1294	0.00	20240416	2855	-54.68	20230704	1294	0.00	20240416	1.52	N	106240	500	79 억		112588	N	N	0	N	00	N
83	20240416	150721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1302	-29	5	-2.18	99161257	76000	110.64	1331	1331	1295	1730	932	1331	1304.75	0.71	0	-8405	1365	1348	1332	1315	1299	1340	1307	80	399	500	930	1	1	15923057	207	-5.56	0.23	12	0.48	-234.00	5737.00	2980	20230413	-56.31	1295	20240416	0.54	1829	-28.81	20240102	1295	0.54	20240416	2855	-54.40	20230704	1295	0.54	20240416	1.52	N	106240	500	79 억		112588	N	N	0	N	00	N
84	20240416	140720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1296	-35	5	-2.63	93962435	71996	104.81	1331	1331	1295	1730	932	1331	1305.11	0.71	0	-8359	1365	1348	1332	1315	1299	1340	1307	80	399	500	930	1	1	15923057	206	-5.54	0.23	12	0.45	-234.00	5737.00	2980	20230413	-56.51	1295	20240416	0.08	1829	-29.14	20240102	1295	0.08	20240416	2855	-54.61	20230704	1295	0.08	20240416	1.52	N	106240	500	79 억		112588	N	N	0	N	00	N
85	20240416	130720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1300	-31	5	-2.33	80195856	61406	89.39	1331	1331	1295	1730	932	1331	1305.99	0.71	0	-7939	1365	1348	1332	1315	1299	1340	1307	80	399	500	930	1	1	15923057	207	-5.56	0.23	12	0.39	-234.00	5737.00	2980	20230413	-56.38	1295	20240416	0.39	1829	-28.92	20240102	1295	0.39	20240416	2855	-54.47	20230704	1295	0.39	20240416	1.52	N	106240	500	79 억		112588	N	N	0	N	00	N
86	20240416	120723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1302	-29	5	-2.18	66245614	50674	73.77	1331	1331	1295	1730	932	1331	1307.29	0.71	0	-7865	1365	1348	1332	1315	1299	1340	1307	80	399	500	930	1	1	15923057	207	-5.56	0.23	12	0.32	-234.00	5737.00	2980	20230413	-56.31	1295	20240416	0.54	1829	-28.81	20240102	1295	0.54	20240416	2855	-54.40	20230704	1295	0.54	20240416	1.52	N	106240	500	79 억		112588	N	N	0	N	00	N
87	20240416	110720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1298	-33	5	-2.48	48285411	36858	53.66	1331	1331	1298	1730	932	1331	1310.04	0.71	0	-7076	1365	1348	1332	1315	1299	1340	1307	80	399	500	930	1	1	15923057	207	-5.55	0.23	12	0.23	-234.00	5737.00	2980	20230413	-56.44	1298	20240416	0.00	1829	-29.03	20240102	1298	0.00	20240416	2855	-54.54	20230704	1298	0.00	20240416	1.52	N	106240	500	79 억		112588	N	N	0	N	00	N
88	20240416	100712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1310	-21	5	-1.58	18576932	14069	20.48	1331	1331	1309	1730	932	1331	1320.42	0.71	0	-2054	1365	1348	1332	1315	1299	1340	1307	80	399	500	930	1	1	15923057	209	-5.60	0.23	12	0.09	-234.00	5737.00	2980	20230413	-56.04	1309	20240416	0.08	1829	-28.38	20240102	1309	0.08	20240416	2855	-54.12	20230704	1309	0.08	20240416	1.52	N	106240	500	79 억		112588	N	N	0	N	00	N
89	20240416	090712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1317	-14	5	-1.05	8647125	6510	9.48	1331	1331	1316	1730	932	1331	1328.28	0.71	0	172	1365	1348	1332	1315	1299	1340	1307	80	399	500	930	1	1	15923057	210	-5.63	0.23	12	0.04	-234.00	5737.00	2980	20230413	-55.81	1316	20240416	0.08	1829	-27.99	20240102	1316	0.08	20240416	2855	-53.87	20230704	1316	0.08	20240416	1.52	N	106240	500	79 억		112588	N	N	0	N	00	N
90	20240415	160710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1331	-18	5	-1.33	91689016	68681	98.03	1349	1349	1316	1753	945	1349	1335.00	0.73	0	-3434	1369	1358	1353	1342	1337	1356	1340	80	404	500	940	1	1	15923057	212	-5.69	0.23	12	0.43	-234.00	5737.00	2980	20230413	-55.34	1316	20240415	1.14	1829	-27.23	20240102	1316	1.14	20240415	2855	-53.38	20230704	1316	1.14	20240415	1.61	N	106240	500	79 억		115719	N	N	0	N	00	N
91	20240415	150715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1320	-29	5	-2.15	84801609	63471	90.60	1349	1349	1319	1753	945	1349	1336.07	0.73	0	-2980	1369	1358	1353	1342	1337	1356	1340	80	404	500	940	1	1	15923057	210	-5.64	0.23	12	0.40	-234.00	5737.00	2980	20230413	-55.70	1319	20240415	0.08	1829	-27.83	20240102	1319	0.08	20240415	2855	-53.77	20230704	1319	0.08	20240415	1.61	N	106240	500	79 억		115719	N	N	0	N	00	N
92	20240415	140708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1329	-20	5	-1.48	76597331	57266	81.74	1349	1349	1323	1753	945	1349	1337.57	0.73	0	-3738	1369	1358	1353	1342	1337	1356	1340	80	404	500	940	1	1	15923057	212	-5.68	0.23	12	0.36	-234.00	5737.00	2980	20230413	-55.40	1323	20240415	0.45	1829	-27.34	20240102	1323	0.45	20240415	2855	-53.45	20230704	1323	0.45	20240415	1.61	N	106240	500	79 억		115719	N	N	0	N	00	N
93	20240415	130701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1325	-24	5	-1.78	63088138	47067	67.18	1349	1349	1323	1753	945	1349	1340.39	0.73	0	-2538	1369	1358	1353	1342	1337	1356	1340	80	404	500	940	1	1	15923057	211	-5.66	0.23	12	0.30	-234.00	5737.00	2980	20230413	-55.54	1323	20240415	0.15	1829	-27.56	20240102	1323	0.15	20240415	2855	-53.59	20230704	1323	0.15	20240415	1.61	N	106240	500	79 억		115719	N	N	0	N	00	N
94	20240415	120713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1334	-15	5	-1.11	54806704	40838	58.29	1349	1349	1334	1753	945	1349	1342.05	0.73	0	-2936	1369	1358	1353	1342	1337	1356	1340	80	404	500	940	1	1	15923057	212	-5.70	0.23	12	0.26	-234.00	5737.00	2980	20230413	-55.23	1334	20240415	0.00	1829	-27.06	20240102	1334	0.00	20240415	2855	-53.27	20230704	1334	0.00	20240415	1.61	N	106240	500	79 억		115719	N	N	0	N	00	N
95	20240415	110713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1335	-14	5	-1.04	46946113	34947	49.88	1349	1349	1335	1753	945	1349	1343.35	0.73	0	-2763	1369	1358	1353	1342	1337	1356	1340	80	404	500	940	1	1	15923057	213	-5.71	0.23	12	0.22	-234.00	5737.00	2980	20230413	-55.20	1335	20240415	0.00	1829	-27.01	20240102	1335	0.00	20240415	2855	-53.24	20230704	1335	0.00	20240415	1.61	N	106240	500	79 억		115719	N	N	0	N	00	N
96	20240415	100708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1348	-1	5	-0.07	27955810	20782	29.66	1349	1349	1341	1753	945	1349	1345.19	0.73	0	-2692	1369	1358	1353	1342	1337	1356	1340	80	404	500	940	1	1	15923057	215	-5.76	0.23	12	0.13	-234.00	5737.00	2980	20230413	-54.77	1341	20240415	0.52	1829	-26.30	20240102	1341	0.52	20240415	2855	-52.78	20230704	1341	0.52	20240415	1.61	N	106240	500	79 억		115719	N	N	0	N	00	N
97	20240415	090713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1343	-6	5	-0.44	9265215	6874	9.81	1349	1349	1341	1753	945	1349	1347.86	0.73	0	-1444	1369	1358	1353	1342	1337	1356	1340	80	404	500	940	1	1	15923057	214	-5.74	0.23	12	0.04	-234.00	5737.00	2980	20230413	-54.93	1341	20240415	0.15	1829	-26.57	20240102	1341	0.15	20240415	2855	-52.96	20230704	1341	0.15	20240415	1.61	N	106240	500	79 억		115719	N	N	0	N	00	N
98	20240412	160708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1349	-15	5	-1.10	94142688	69616	59.17	1364	1364	1348	1773	955	1364	1352.31	0.75	0	-3478	1427	1395	1376	1344	1325	1386	1335	80	409	500	950	1	1	15923057	215	-5.76	0.24	12	0.44	-234.00	5737.00	2980	20230413	-54.73	1348	20240412	0.07	1829	-26.24	20240102	1348	0.07	20240412	2980	-54.73	20230413	1348	0.07	20240412	1.63	N	106240	500	79 억		119183	N	N	0	N	00	N
99	20240412	150711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1348	-16	5	-1.17	88552913	65471	55.65	1364	1364	1348	1773	955	1364	1352.55	0.75	0	-3087	1427	1395	1376	1344	1325	1386	1335	80	409	500	950	1	1	15923057	215	-5.76	0.23	12	0.41	-234.00	5737.00	2980	20230413	-54.77	1348	20240412	0.00	1829	-26.30	20240102	1348	0.00	20240412	2980	-54.77	20230413	1348	0.00	20240412	1.63	N	106240	500	79 억		119183	N	N	0	N	00	N
100	20240412	140708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1349	-15	5	-1.10	68732381	50786	43.16	1364	1364	1349	1773	955	1364	1353.37	0.75	0	-2004	1427	1395	1376	1344	1325	1386	1335	80	409	500	950	1	1	15923057	215	-5.76	0.24	12	0.32	-234.00	5737.00	2980	20230413	-54.73	1349	20240412	0.00	1829	-26.24	20240102	1349	0.00	20240412	2980	-54.73	20230413	1349	0.00	20240412	1.63	N	106240	500	79 억		119183	N	N	0	N	00	N
101	20240412	130700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1349	-15	5	-1.10	65216272	48180	40.95	1364	1364	1349	1773	955	1364	1353.60	0.75	0	-544	1427	1395	1376	1344	1325	1386	1335	80	409	500	950	1	1	15923057	215	-5.76	0.24	12	0.30	-234.00	5737.00	2980	20230413	-54.73	1349	20240412	0.00	1829	-26.24	20240102	1349	0.00	20240412	2980	-54.73	20230413	1349	0.00	20240412	1.63	N	106240	500	79 억		119183	N	N	0	N	00	N
102	20240412	120707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1351	-13	5	-0.95	52581563	38824	33.00	1364	1364	1350	1773	955	1364	1354.36	0.75	0	-87	1427	1395	1376	1344	1325	1386	1335	80	409	500	950	1	1	15923057	215	-5.77	0.24	12	0.24	-234.00	5737.00	2980	20230413	-54.66	1350	20240412	0.07	1829	-26.13	20240102	1350	0.07	20240412	2980	-54.66	20230413	1350	0.07	20240412	1.63	N	106240	500	79 억		119183	N	N	0	N	00	N
103	20240412	110704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1352	-12	5	-0.88	46835404	34572	29.38	1364	1364	1350	1773	955	1364	1354.72	0.75	0	433	1427	1395	1376	1344	1325	1386	1335	80	409	500	950	1	1	15923057	215	-5.78	0.24	12	0.22	-234.00	5737.00	2980	20230413	-54.63	1350	20240412	0.15	1829	-26.08	20240102	1350	0.15	20240412	2980	-54.63	20230413	1350	0.15	20240412	1.63	N	106240	500	79 억		119183	N	N	0	N	00	N
104	20240412	100705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1354	-10	5	-0.73	42813392	31598	26.86	1364	1364	1350	1773	955	1364	1354.94	0.75	0	515	1427	1395	1376	1344	1325	1386	1335	80	409	500	950	1	1	15923057	216	-5.79	0.24	12	0.20	-234.00	5737.00	2980	20230413	-54.56	1350	20240412	0.30	1829	-25.97	20240102	1350	0.30	20240412	2980	-54.56	20230413	1350	0.30	20240412	1.63	N	106240	500	79 억		119183	N	N	0	N	00	N
105	20240412	090705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1364	0	3	0.00	21567162	15888	13.50	1364	1364	1350	1773	955	1364	1357.45	0.75	0	1154	1427	1395	1376	1344	1325	1386	1335	80	409	500	950	1	1	15923057	217	-5.83	0.24	12	0.10	-234.00	5737.00	2980	20230413	-54.23	1350	20240412	1.04	1829	-25.42	20240102	1350	1.04	20240412	2980	-54.23	20230413	1350	1.04	20240412	1.63	N	106240	500	79 억		119183	N	N	0	N	00	N
106	20240411	160700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1364	-46	5	-3.26	162373296	117657	211.57	1389	1408	1357	1833	987	1410	1380.06	0.82	0	-10820	1444	1426	1417	1399	1390	1422	1395	80	423	500	980	1	1	15923057	217	-5.83	0.24	12	0.74	-234.00	5737.00	2980	20230413	-54.23	1357	20240411	0.52	1829	-25.42	20240102	1357	0.52	20240411	2980	-54.23	20230413	1357	0.52	20240411	1.72	N	106240	500	79 억		129983	N	N	0	N	00	N
107	20240411	150707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1369	-41	5	-2.91	145717173	105453	189.63	1389	1408	1357	1833	987	1410	1381.82	0.82	0	-7687	1444	1426	1417	1399	1390	1422	1395	80	423	500	980	1	1	15923057	218	-5.85	0.24	12	0.66	-234.00	5737.00	2980	20230413	-54.06	1357	20240411	0.88	1829	-25.15	20240102	1357	0.88	20240411	2980	-54.06	20230413	1357	0.88	20240411	1.72	N	106240	500	79 억		129983	N	N	0	N	00	N
108	20240411	140703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1376	-34	5	-2.41	101400265	73015	131.30	1389	1408	1376	1833	987	1410	1388.76	0.82	0	-9119	1444	1426	1417	1399	1390	1422	1395	80	423	500	980	1	1	15923057	219	-5.88	0.24	12	0.46	-234.00	5737.00	2980	20230413	-53.83	1376	20240411	0.00	1829	-24.77	20240102	1376	0.00	20240411	2980	-53.83	20230413	1376	0.00	20240411	1.72	N	106240	500	79 억		129983	N	N	0	N	00	N
109	20240411	130655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1390	-20	5	-1.42	75468937	54264	97.58	1389	1408	1383	1833	987	1410	1390.77	0.82	0	-7504	1444	1426	1417	1399	1390	1422	1395	80	423	500	980	1	1	15923057	221	-5.94	0.24	12	0.34	-234.00	5737.00	2980	20230413	-53.36	1383	20240411	0.51	1829	-24.00	20240102	1383	0.51	20240411	2980	-53.36	20230413	1383	0.51	20240411	1.72	N	106240	500	79 억		129983	N	N	0	N	00	N
110	20240411	120705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1390	-20	5	-1.42	57401536	41265	74.20	1389	1408	1383	1833	987	1410	1391.05	0.82	0	-6014	1444	1426	1417	1399	1390	1422	1395	80	423	500	980	1	1	15923057	221	-5.94	0.24	12	0.26	-234.00	5737.00	2980	20230413	-53.36	1383	20240411	0.51	1829	-24.00	20240102	1383	0.51	20240411	2980	-53.36	20230413	1383	0.51	20240411	1.72	N	106240	500	79 억		129983	N	N	0	N	00	N
111	20240411	110658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1407	-3	5	-0.21	52984798	38091	68.50	1389	1408	1383	1833	987	1410	1391.01	0.82	0	-5338	1444	1426	1417	1399	1390	1422	1395	80	423	500	980	1	1	15923057	224	-6.01	0.25	12	0.24	-234.00	5737.00	2980	20230413	-52.79	1383	20240411	1.74	1829	-23.07	20240102	1383	1.74	20240411	2980	-52.79	20230413	1383	1.74	20240411	1.72	N	106240	500	79 억		129983	N	N	0	N	00	N
112	20240411	100705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1402	-8	5	-0.57	29701360	21369	38.43	1389	1406	1383	1833	987	1410	1389.93	0.82	0	-3328	1444	1426	1417	1399	1390	1422	1395	80	423	500	980	1	1	15923057	223	-5.99	0.24	12	0.13	-234.00	5737.00	2980	20230413	-52.95	1383	20240411	1.37	1829	-23.35	20240102	1383	1.37	20240411	2980	-52.95	20230413	1383	1.37	20240411	1.72	N	106240	500	79 억		129983	N	N	0	N	00	N
113	20240411	090701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1386	-24	5	-1.70	5527599	3978	7.15	1389	1406	1386	1833	987	1410	1389.54	0.82	0	-1336	1444	1426	1417	1399	1390	1422	1395	80	423	500	980	1	1	15923057	221	-5.92	0.24	12	0.02	-234.00	5737.00	2980	20230413	-53.49	1386	20240411	0.00	1829	-24.22	20240102	1386	0.00	20240411	2980	-53.49	20230413	1386	0.00	20240411	1.72	N	106240	500	79 억		129983	N	N	0	N	00	N
114	20240409	160650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1410	-14	5	-0.98	78611961	55553	92.27	1424	1435	1408	1851	997	1424	1415.08	0.84	0	-3833	1436	1430	1427	1421	1418	1428	1419	80	427	500	990	1	1	15923057	225	-6.03	0.25	12	0.35	-234.00	5737.00	2980	20230413	-52.68	1408	20240409	0.14	1829	-22.91	20240102	1408	0.14	20240409	2980	-52.68	20230413	1408	0.14	20240409	1.83	N	106240	500	79 억		133800	N	N	0	N	00	N
115	20240409	150656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1431	7	2	0.49	74676976	52763	87.64	1424	1435	1408	1851	997	1424	1415.33	0.84	0	-3642	1436	1430	1427	1421	1418	1428	1419	80	427	500	990	1	1	15923057	228	-6.12	0.25	12	0.33	-234.00	5737.00	2980	20230413	-51.98	1408	20240409	1.63	1829	-21.76	20240102	1408	1.63	20240409	2980	-51.98	20230413	1408	1.63	20240409	1.83	N	106240	500	79 억		133800	N	N	0	N	00	N
116	20240409	140700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1410	-14	5	-0.98	58142847	41046	68.18	1424	1435	1408	1851	997	1424	1416.53	0.84	0	-2307	1436	1430	1427	1421	1418	1428	1419	80	427	500	990	1	1	15923057	225	-6.03	0.25	12	0.26	-234.00	5737.00	2980	20230413	-52.68	1408	20240409	0.14	1829	-22.91	20240102	1408	0.14	20240409	2980	-52.68	20230413	1408	0.14	20240409	1.83	N	106240	500	79 억		133800	N	N	0	N	00	N
117	20240409	130653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1412	-12	5	-0.84	47984815	33842	56.21	1424	1435	1408	1851	997	1424	1417.91	0.84	0	-1606	1436	1430	1427	1421	1418	1428	1419	80	427	500	990	1	1	15923057	225	-6.03	0.25	12	0.21	-234.00	5737.00	2980	20230413	-52.62	1408	20240409	0.28	1829	-22.80	20240102	1408	0.28	20240409	2980	-52.62	20230413	1408	0.28	20240409	1.83	N	106240	500	79 억		133800	N	N	0	N	00	N
118	20240409	120655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1414	-10	5	-0.70	43512981	30673	50.95	1424	1435	1408	1851	997	1424	1418.61	0.84	0	-1211	1436	1430	1427	1421	1418	1428	1419	80	427	500	990	1	1	15923057	225	-6.04	0.25	12	0.19	-234.00	5737.00	2980	20230413	-52.55	1408	20240409	0.43	1829	-22.69	20240102	1408	0.43	20240409	2980	-52.55	20230413	1408	0.43	20240409	1.83	N	106240	500	79 억		133800	N	N	0	N	00	N
119	20240409	110655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1410	-14	5	-0.98	38467922	27123	45.05	1424	1427	1408	1851	997	1424	1418.28	0.84	0	-639	1436	1430	1427	1421	1418	1428	1419	80	427	500	990	1	1	15923057	225	-6.03	0.25	12	0.17	-234.00	5737.00	2980	20230413	-52.68	1408	20240409	0.14	1829	-22.91	20240102	1408	0.14	20240409	2980	-52.68	20230413	1408	0.14	20240409	1.83	N	106240	500	79 억		133800	N	N	0	N	00	N
120	20240409	100650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1408	-16	5	-1.12	32414265	22846	37.95	1424	1424	1408	1851	997	1424	1418.82	0.84	0	-366	1436	1430	1427	1421	1418	1428	1419	80	427	500	990	1	1	15923057	224	-6.02	0.25	12	0.14	-234.00	5737.00	2980	20230413	-52.75	1408	20240409	0.00	1829	-23.02	20240102	1408	0.00	20240409	2980	-52.75	20230413	1408	0.00	20240409	1.83	N	106240	500	79 억		133800	N	N	0	N	00	N
121	20240409	090702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1424	0	3	0.00	14932474	10487	17.42	1424	1424	1421	1851	997	1424	1423.90	0.84	0	399	1436	1430	1427	1421	1418	1428	1419	80	427	500	990	1	1	15923057	227	-6.09	0.25	12	0.07	-234.00	5737.00	2980	20230413	-52.21	1421	20240409	0.21	1829	-22.14	20240102	1421	0.21	20240409	2980	-52.21	20230413	1421	0.21	20240409	1.83	N	106240	500	79 억		133800	N	N	0	N	00	N
122	20240408	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1424	-6	5	-0.42	84619008	59258	111.39	1430	1433	1424	1859	1001	1430	1428.01	0.88	0	-8007	1444	1436	1433	1425	1422	1435	1424	80	429	500	1000	1	1	15923057	227	-6.09	0.25	12	0.37	-234.00	5737.00	2980	20230413	-52.21	1423	20240403	0.07	1829	-22.14	20240102	1423	0.07	20240403	2980	-52.21	20230413	1423	0.07	20240403	1.87	N	106240	500	79 억		140530	N	N	0	N	00	N
123	20240408	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1430	0	3	0.00	75675729	52978	99.58	1430	1433	1424	1859	1001	1430	1428.44	0.88	0	-7512	1444	1436	1433	1425	1422	1435	1424	80	429	500	1000	1	1	15923057	228	-6.11	0.25	12	0.33	-234.00	5737.00	2980	20230413	-52.01	1423	20240403	0.49	1829	-21.82	20240102	1423	0.49	20240403	2980	-52.01	20230413	1423	0.49	20240403	1.87	N	106240	500	79 억		140530	N	N	0	N	00	N
124	20240408	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1424	-6	5	-0.42	66350495	46437	87.29	1430	1433	1424	1859	1001	1430	1428.83	0.88	0	-6692	1444	1436	1433	1425	1422	1435	1424	80	429	500	1000	1	1	15923057	227	-6.09	0.25	12	0.29	-234.00	5737.00	2980	20230413	-52.21	1423	20240403	0.07	1829	-22.14	20240102	1423	0.07	20240403	2980	-52.21	20230413	1423	0.07	20240403	1.87	N	106240	500	79 억		140530	N	N	0	N	00	N
125	20240408	130651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	-5	5	-0.35	52194150	36504	68.62	1430	1433	1425	1859	1001	1430	1429.82	0.88	0	-5921	1444	1436	1433	1425	1422	1435	1424	80	429	500	1000	1	1	15923057	227	-6.09	0.25	12	0.23	-234.00	5737.00	2980	20230413	-52.18	1423	20240403	0.14	1829	-22.09	20240102	1423	0.14	20240403	2980	-52.18	20230413	1423	0.14	20240403	1.87	N	106240	500	79 억		140530	N	N	0	N	00	N
126	20240408	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1428	-2	5	-0.14	40416284	28257	53.11	1430	1433	1428	1859	1001	1430	1430.31	0.88	0	-5043	1444	1436	1433	1425	1422	1435	1424	80	429	500	1000	1	1	15923057	227	-6.10	0.25	12	0.18	-234.00	5737.00	2980	20230413	-52.08	1423	20240403	0.35	1829	-21.92	20240102	1423	0.35	20240403	2980	-52.08	20230413	1423	0.35	20240403	1.87	N	106240	500	79 억		140530	N	N	0	N	00	N
127	20240408	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1430	0	3	0.00	35792527	25022	47.03	1430	1433	1430	1859	1001	1430	1430.44	0.88	0	-4573	1444	1436	1433	1425	1422	1435	1424	80	429	500	1000	1	1	15923057	228	-6.11	0.25	12	0.16	-234.00	5737.00	2980	20230413	-52.01	1423	20240403	0.49	1829	-21.82	20240102	1423	0.49	20240403	2980	-52.01	20230413	1423	0.49	20240403	1.87	N	106240	500	79 억		140530	N	N	0	N	00	N
128	20240408	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1430	0	3	0.00	21274563	14872	27.95	1430	1433	1430	1859	1001	1430	1430.51	0.88	0	-2020	1444	1436	1433	1425	1422	1435	1424	80	429	500	1000	1	1	15923057	228	-6.11	0.25	12	0.09	-234.00	5737.00	2980	20230413	-52.01	1423	20240403	0.49	1829	-21.82	20240102	1423	0.49	20240403	2980	-52.01	20230413	1423	0.49	20240403	1.87	N	106240	500	79 억		140530	N	N	0	N	00	N
129	20240408	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1430	0	3	0.00	8954499	6261	11.77	1430	1433	1430	1859	1001	1430	1430.20	0.88	0	0	1444	1436	1433	1425	1422	1435	1424	80	429	500	1000	1	1	15923057	228	-6.11	0.25	12	0.04	-234.00	5737.00	2980	20230413	-52.01	1423	20240403	0.49	1829	-21.82	20240102	1423	0.49	20240403	2980	-52.01	20230413	1423	0.49	20240403	1.87	N	106240	500	79 억		140530	N	N	0	N	00	N
130	20240405	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1430	-3	5	-0.21	76292797	53200	111.02	1433	1441	1430	1862	1004	1433	1434.08	0.91	0	-4604	1457	1444	1436	1423	1415	1451	1430	80	429	500	1000	1	1	15923057	228	-6.11	0.25	12	0.33	-234.00	5737.00	2980	20230413	-52.01	1423	20240403	0.49	1829	-21.82	20240102	1423	0.49	20240403	2980	-52.01	20230413	1423	0.49	20240403	1.89	N	106240	500	79 억		145118	N	N	0	N	00	N
131	20240405	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1432	-1	5	-0.07	73391549	51172	106.79	1433	1441	1432	1862	1004	1433	1434.21	0.91	0	-4112	1457	1444	1436	1423	1415	1451	1430	80	429	500	1000	1	1	15923057	228	-6.12	0.25	12	0.32	-234.00	5737.00	2980	20230413	-51.95	1423	20240403	0.63	1829	-21.71	20240102	1423	0.63	20240403	2980	-51.95	20230413	1423	0.63	20240403	1.89	N	106240	500	79 억		145118	N	N	0	N	00	N
132	20240405	140649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1433	0	3	0.00	57524942	40100	83.68	1433	1441	1433	1862	1004	1433	1434.54	0.91	0	-3416	1457	1444	1436	1423	1415	1451	1430	80	429	500	1000	1	1	15923057	228	-6.12	0.25	12	0.25	-234.00	5737.00	2980	20230413	-51.91	1423	20240403	0.70	1829	-21.65	20240102	1423	0.70	20240403	2980	-51.91	20230413	1423	0.70	20240403	1.89	N	106240	500	79 억		145118	N	N	0	N	00	N
133	20240405	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1433	0	3	0.00	53369990	37204	77.64	1433	1441	1433	1862	1004	1433	1434.52	0.91	0	-2893	1457	1444	1436	1423	1415	1451	1430	80	429	500	1000	1	1	15923057	228	-6.12	0.25	12	0.23	-234.00	5737.00	2980	20230413	-51.91	1423	20240403	0.70	1829	-21.65	20240102	1423	0.70	20240403	2980	-51.91	20230413	1423	0.70	20240403	1.89	N	106240	500	79 억		145118	N	N	0	N	00	N
134	20240405	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1433	0	3	0.00	51090751	35614	74.32	1433	1441	1433	1862	1004	1433	1434.57	0.91	0	-2472	1457	1444	1436	1423	1415	1451	1430	80	429	500	1000	1	1	15923057	228	-6.12	0.25	12	0.22	-234.00	5737.00	2980	20230413	-51.91	1423	20240403	0.70	1829	-21.65	20240102	1423	0.70	20240403	2980	-51.91	20230413	1423	0.70	20240403	1.89	N	106240	500	79 억		145118	N	N	0	N	00	N
135	20240405	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1436	3	2	0.21	36553072	25481	53.17	1433	1441	1433	1862	1004	1433	1434.52	0.91	0	-1714	1457	1444	1436	1423	1415	1451	1430	80	429	500	1000	1	1	15923057	229	-6.14	0.25	12	0.16	-234.00	5737.00	2980	20230413	-51.81	1423	20240403	0.91	1829	-21.49	20240102	1423	0.91	20240403	2980	-51.81	20230413	1423	0.91	20240403	1.89	N	106240	500	79 억		145118	N	N	0	N	00	N
136	20240405	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1436	3	2	0.21	30098519	20980	43.78	1433	1441	1433	1862	1004	1433	1434.63	0.91	0	-908	1457	1444	1436	1423	1415	1451	1430	80	429	500	1000	1	1	15923057	229	-6.14	0.25	12	0.13	-234.00	5737.00	2980	20230413	-51.81	1423	20240403	0.91	1829	-21.49	20240102	1423	0.91	20240403	2980	-51.81	20230413	1423	0.91	20240403	1.89	N	106240	500	79 억		145118	N	N	0	N	00	N
137	20240405	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1436	3	2	0.21	8266996	5766	12.03	1433	1436	1433	1862	1004	1433	1433.75	0.91	0	-14	1457	1444	1436	1423	1415	1451	1430	80	429	500	1000	1	1	15923057	229	-6.14	0.25	12	0.04	-234.00	5737.00	2980	20230413	-51.81	1423	20240403	0.91	1829	-21.49	20240102	1423	0.91	20240403	2980	-51.81	20230413	1423	0.91	20240403	1.89	N	106240	500	79 억		145118	N	N	0	N	00	N
138	20240404	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1433	5	2	0.35	68604111	47915	50.18	1428	1449	1428	1856	1000	1428	1431.79	0.93	0	-3169	1460	1443	1433	1416	1406	1452	1425	80	428	500	990	1	1	15923057	228	-6.12	0.25	12	0.30	-234.00	5737.00	2980	20230413	-51.91	1423	20240403	0.70	1829	-21.65	20240102	1423	0.70	20240403	2980	-51.91	20230413	1423	0.70	20240403	1.89	N	106240	500	79 억		148271	N	N	0	N	00	N
139	20240404	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1438	10	2	0.70	66423706	46396	48.59	1428	1449	1428	1856	1000	1428	1431.67	0.93	0	-3010	1460	1443	1433	1416	1406	1452	1425	80	428	500	990	1	1	15923057	229	-6.15	0.25	12	0.29	-234.00	5737.00	2980	20230413	-51.74	1423	20240403	1.05	1829	-21.38	20240102	1423	1.05	20240403	2980	-51.74	20230413	1423	1.05	20240403	1.89	N	106240	500	79 억		148271	N	N	0	N	00	N
140	20240404	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1438	10	2	0.70	64791620	45264	47.40	1428	1449	1428	1856	1000	1428	1431.42	0.93	0	-2879	1460	1443	1433	1416	1406	1452	1425	80	428	500	990	1	1	15923057	229	-6.15	0.25	12	0.28	-234.00	5737.00	2980	20230413	-51.74	1423	20240403	1.05	1829	-21.38	20240102	1423	1.05	20240403	2980	-51.74	20230413	1423	1.05	20240403	1.89	N	106240	500	79 억		148271	N	N	0	N	00	N
141	20240404	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1435	7	2	0.49	59617597	41653	43.62	1428	1449	1428	1856	1000	1428	1431.29	0.93	0	-2471	1460	1443	1433	1416	1406	1452	1425	80	428	500	990	1	1	15923057	228	-6.13	0.25	12	0.26	-234.00	5737.00	2980	20230413	-51.85	1423	20240403	0.84	1829	-21.54	20240102	1423	0.84	20240403	2980	-51.85	20230413	1423	0.84	20240403	1.89	N	106240	500	79 억		148271	N	N	0	N	00	N
142	20240404	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1431	3	2	0.21	48867165	34145	35.76	1428	1449	1428	1856	1000	1428	1431.17	0.93	0	-2028	1460	1443	1433	1416	1406	1452	1425	80	428	500	990	1	1	15923057	228	-6.12	0.25	12	0.21	-234.00	5737.00	2980	20230413	-51.98	1423	20240403	0.56	1829	-21.76	20240102	1423	0.56	20240403	2980	-51.98	20230413	1423	0.56	20240403	1.89	N	106240	500	79 억		148271	N	N	0	N	00	N
143	20240404	110640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1433	5	2	0.35	38466978	26880	28.15	1428	1449	1428	1856	1000	1428	1431.06	0.93	0	-1687	1460	1443	1433	1416	1406	1452	1425	80	428	500	990	1	1	15923057	228	-6.12	0.25	12	0.17	-234.00	5737.00	2980	20230413	-51.91	1423	20240403	0.70	1829	-21.65	20240102	1423	0.70	20240403	2980	-51.91	20230413	1423	0.70	20240403	1.89	N	106240	500	79 억		148271	N	N	0	N	00	N
144	20240404	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1438	10	2	0.70	34007130	23764	24.89	1428	1449	1428	1856	1000	1428	1431.04	0.93	0	-1058	1460	1443	1433	1416	1406	1452	1425	80	428	500	990	1	1	15923057	229	-6.15	0.25	12	0.15	-234.00	5737.00	2980	20230413	-51.74	1423	20240403	1.05	1829	-21.38	20240102	1423	1.05	20240403	2980	-51.74	20230413	1423	1.05	20240403	1.89	N	106240	500	79 억		148271	N	N	0	N	00	N
145	20240404	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1431	3	2	0.21	14031038	9825	10.29	1428	1431	1428	1856	1000	1428	1428.10	0.93	0	-364	1460	1443	1433	1416	1406	1452	1425	80	428	500	990	1	1	15923057	228	-6.12	0.25	12	0.06	-234.00	5737.00	2980	20230413	-51.98	1423	20240403	0.56	1829	-21.76	20240102	1423	0.56	20240403	2980	-51.98	20230413	1423	0.56	20240403	1.89	N	106240	500	79 억		148271	N	N	0	N	00	N
146	20240403	160639	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1428	3	2	0.21	136050391	95300	97.10	1425	1450	1423	1852	998	1425	1427.60	1.01	0	-11849	1485	1454	1439	1408	1393	1447	1401	80	427	500	990	1	1	15923057	227	-6.10	0.25	12	0.60	-234.00	5737.00	2980	20230413	-52.08	1423	20240403	0.35	1829	-21.92	20240102	1423	0.35	20240403	2980	-52.08	20230413	1423	0.35	20240403	2.02	N	106240	500	79 억		160105	N	N	0	N	00	N
147	20240403	150637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1431	6	2	0.42	125736977	88086	89.75	1425	1450	1423	1852	998	1425	1427.43	1.01	0	-10276	1485	1454	1439	1408	1393	1447	1401	80	427	500	990	1	1	15923057	228	-6.12	0.25	12	0.55	-234.00	5737.00	2980	20230413	-51.98	1423	20240403	0.56	1829	-21.76	20240102	1423	0.56	20240403	2980	-51.98	20230413	1423	0.56	20240403	2.02	N	106240	500	79 억		160105	N	N	0	N	00	N
148	20240403	140633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1431	6	2	0.42	120841423	84666	86.26	1425	1450	1423	1852	998	1425	1427.27	1.01	0	-8914	1485	1454	1439	1408	1393	1447	1401	80	427	500	990	1	1	15923057	228	-6.12	0.25	12	0.53	-234.00	5737.00	2980	20230413	-51.98	1423	20240403	0.56	1829	-21.76	20240102	1423	0.56	20240403	2980	-51.98	20230413	1423	0.56	20240403	2.02	N	106240	500	79 억		160105	N	N	0	N	00	N
149	20240403	130632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1434	9	2	0.63	116962122	81954	83.50	1425	1450	1423	1852	998	1425	1427.17	1.01	0	-7865	1485	1454	1439	1408	1393	1447	1401	80	427	500	990	1	1	15923057	228	-6.13	0.25	12	0.51	-234.00	5737.00	2980	20230413	-51.88	1423	20240403	0.77	1829	-21.60	20240102	1423	0.77	20240403	2980	-51.88	20230413	1423	0.77	20240403	2.02	N	106240	500	79 억		160105	N	N	0	N	00	N
150	20240403	120631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1431	6	2	0.42	110445754	77415	78.87	1425	1439	1423	1852	998	1425	1426.67	1.01	0	-6865	1485	1454	1439	1408	1393	1447	1401	80	427	500	990	1	1	15923057	228	-6.12	0.25	12	0.49	-234.00	5737.00	2980	20230413	-51.98	1423	20240403	0.56	1829	-21.76	20240102	1423	0.56	20240403	2980	-51.98	20230413	1423	0.56	20240403	2.02	N	106240	500	79 억		160105	N	N	0	N	00	N
151	20240403	110633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1430	5	2	0.35	103049866	72241	73.60	1425	1439	1423	1852	998	1425	1426.47	1.01	0	-6258	1485	1454	1439	1408	1393	1447	1401	80	427	500	990	1	1	15923057	228	-6.11	0.25	12	0.45	-234.00	5737.00	2980	20230413	-52.01	1423	20240403	0.49	1829	-21.82	20240102	1423	0.49	20240403	2980	-52.01	20230413	1423	0.49	20240403	2.02	N	106240	500	79 억		160105	N	N	0	N	00	N
152	20240403	100634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1425	0	3	0.00	59685754	41877	42.67	1425	1427	1423	1852	998	1425	1425.26	1.01	0	-4299	1485	1454	1439	1408	1393	1447	1401	80	427	500	990	1	1	15923057	227	-6.09	0.25	12	0.26	-234.00	5737.00	2980	20230413	-52.18	1423	20240403	0.14	1829	-22.09	20240102	1423	0.14	20240403	2980	-52.18	20230413	1423	0.14	20240403	2.02	N	106240	500	79 억		160105	N	N	0	N	00	N
153	20240403	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	0	3	0.00	17102164	12000	12.23	1425	1426	1425	1852	998	1425	1425.18	1.01	0	-486	1485	1454	1439	1408	1393	1447	1401	80	427	500	990	1	1	15923057	227	-6.09	0.25	12	0.08	-234.00	5737.00	2980	20230413	-52.18	1424	20240402	0.07	1829	-22.09	20240102	1424	0.07	20240402	2980	-52.18	20230413	1424	0.07	20240402	2.02	N	106240	500	79 억		160105	N	N	0	N	00	N
154	20240402	160622	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1425	-45	5	-3.06	140597965	97649	112.56	1470	1470	1424	1911	1029	1470	1439.84	1.12	0	-18813	1512	1490	1470	1448	1428	1481	1439	80	441	500	1020	1	1	15923057	227	-6.09	0.25	12	0.61	-234.00	5737.00	2980	20230413	-52.18	1424	20240402	0.07	1829	-22.09	20240102	1424	0.07	20240402	2980	-52.18	20230413	1424	0.07	20240402	2.05	N	106240	500	79 억		178904	N	N	0	N	00	N
155	20240402	150631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1425	-45	5	-3.06	134977124	93705	108.01	1470	1470	1424	1911	1029	1470	1440.45	1.12	0	-18006	1512	1490	1470	1448	1428	1481	1439	80	441	500	1020	1	1	15923057	227	-6.09	0.25	12	0.59	-234.00	5737.00	2980	20230413	-52.18	1424	20240402	0.07	1829	-22.09	20240102	1424	0.07	20240402	2980	-52.18	20230413	1424	0.07	20240402	2.05	N	106240	500	79 억		178904	N	N	0	N	00	N
156	20240402	140633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1426	-44	5	-2.99	115109004	79773	91.96	1470	1470	1424	1911	1029	1470	1442.96	1.12	0	-15606	1512	1490	1470	1448	1428	1481	1439	80	441	500	1020	1	1	15923057	227	-6.09	0.25	12	0.50	-234.00	5737.00	2980	20230413	-52.15	1424	20240402	0.14	1829	-22.03	20240102	1424	0.14	20240402	2980	-52.15	20230413	1424	0.14	20240402	2.05	N	106240	500	79 억		178904	N	N	0	N	00	N
157	20240402	130623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1426	-44	5	-2.99	99268547	68671	79.16	1470	1470	1424	1911	1029	1470	1445.57	1.12	0	-13377	1512	1490	1470	1448	1428	1481	1439	80	441	500	1020	1	1	15923057	227	-6.09	0.25	12	0.43	-234.00	5737.00	2980	20230413	-52.15	1424	20240402	0.14	1829	-22.03	20240102	1424	0.14	20240402	2980	-52.15	20230413	1424	0.14	20240402	2.05	N	106240	500	79 억		178904	N	N	0	N	00	N
158	20240402	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1429	-41	5	-2.79	86728717	59878	69.02	1470	1470	1429	1911	1029	1470	1448.42	1.12	0	-11801	1512	1490	1470	1448	1428	1481	1439	80	441	500	1020	1	1	15923057	228	-6.11	0.25	12	0.38	-234.00	5737.00	2980	20230413	-52.05	1428	20240308	0.07	1829	-21.87	20240102	1428	0.07	20240308	2980	-52.05	20230413	1428	0.07	20240308	2.05	N	106240	500	79 억		178904	N	N	0	N	00	N
159	20240402	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1435	-35	5	-2.38	63408558	43603	50.26	1470	1470	1435	1911	1029	1470	1454.22	1.12	0	-10217	1512	1490	1470	1448	1428	1481	1439	80	441	500	1020	1	1	15923057	228	-6.13	0.25	12	0.27	-234.00	5737.00	2980	20230413	-51.85	1428	20240308	0.49	1829	-21.54	20240102	1428	0.49	20240308	2980	-51.85	20230413	1428	0.49	20240308	2.05	N	106240	500	79 억		178904	N	N	0	N	00	N
160	20240402	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1443	-27	5	-1.84	47237884	32376	37.32	1470	1470	1441	1911	1029	1470	1459.04	1.12	0	-5658	1512	1490	1470	1448	1428	1481	1439	80	441	500	1020	1	1	15923057	230	-6.17	0.25	12	0.20	-234.00	5737.00	2980	20230413	-51.58	1428	20240308	1.05	1829	-21.10	20240102	1428	1.05	20240308	2980	-51.58	20230413	1428	1.05	20240308	2.05	N	106240	500	79 억		178904	N	N	0	N	00	N
161	20240402	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1461	-9	5	-0.61	24330569	16554	19.08	1470	1470	1461	1911	1029	1470	1469.77	1.12	0	-1715	1512	1490	1470	1448	1428	1481	1439	80	441	500	1020	1	1	15923057	233	-6.24	0.25	12	0.10	-234.00	5737.00	2980	20230413	-50.97	1428	20240308	2.31	1829	-20.12	20240102	1428	2.31	20240308	2980	-50.97	20230413	1428	2.31	20240308	2.05	N	106240	500	79 억		178904	N	N	0	N	00	N
162	20240401	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	-22	5	-1.47	127043412	86652	199.04	1492	1492	1450	1939	1045	1492	1466.10	1.16	0	-6505	1557	1524	1506	1473	1455	1515	1464	80	447	500	1040	1	1	15923057	234	-6.28	0.26	12	0.54	-234.00	5737.00	2980	20230413	-50.67	1428	20240308	2.94	1829	-19.63	20240102	1428	2.94	20240308	2980	-50.67	20230413	1428	2.94	20240308	2.18	N	106240	500	79 억		185187	N	N	0	N	00	N
163	20240401	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1456	-36	5	-2.41	118006077	80489	184.88	1492	1492	1450	1939	1045	1492	1466.08	1.16	0	-5953	1557	1524	1506	1473	1455	1515	1464	80	447	500	1040	1	1	15923057	232	-6.22	0.25	12	0.51	-234.00	5737.00	2980	20230413	-51.14	1428	20240308	1.96	1829	-20.39	20240102	1428	1.96	20240308	2980	-51.14	20230413	1428	1.96	20240308	2.18	N	106240	500	79 억		185187	N	N	0	N	00	N
164	20240401	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-32	5	-2.14	105315454	71772	164.86	1492	1492	1450	1939	1045	1492	1467.32	1.16	0	-4654	1557	1524	1506	1473	1455	1515	1464	80	447	500	1040	1	1	15923057	232	-6.24	0.25	12	0.45	-234.00	5737.00	2980	20230413	-51.01	1428	20240308	2.24	1829	-20.17	20240102	1428	2.24	20240308	2980	-51.01	20230413	1428	2.24	20240308	2.18	N	106240	500	79 억		185187	N	N	0	N	00	N
165	20240401	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1467	-25	5	-1.68	85514901	58244	133.78	1492	1492	1450	1939	1045	1492	1468.17	1.16	0	-3860	1557	1524	1506	1473	1455	1515	1464	80	447	500	1040	1	1	15923057	234	-6.27	0.26	12	0.37	-234.00	5737.00	2980	20230413	-50.77	1428	20240308	2.73	1829	-19.79	20240102	1428	2.73	20240308	2980	-50.77	20230413	1428	2.73	20240308	2.18	N	106240	500	79 억		185187	N	N	0	N	00	N
166	20240401	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1469	-23	5	-1.54	80831700	55054	126.46	1492	1492	1450	1939	1045	1492	1468.18	1.16	0	-3356	1557	1524	1506	1473	1455	1515	1464	80	447	500	1040	1	1	15923057	234	-6.28	0.26	12	0.35	-234.00	5737.00	2980	20230413	-50.70	1428	20240308	2.87	1829	-19.68	20240102	1428	2.87	20240308	2980	-50.70	20230413	1428	2.87	20240308	2.18	N	106240	500	79 억		185187	N	N	0	N	00	N
167	20240401	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1466	-26	5	-1.74	78621819	53547	122.99	1492	1492	1450	1939	1045	1492	1468.23	1.16	0	-2811	1557	1524	1506	1473	1455	1515	1464	80	447	500	1040	1	1	15923057	233	-6.26	0.26	12	0.34	-234.00	5737.00	2980	20230413	-50.81	1428	20240308	2.66	1829	-19.85	20240102	1428	2.66	20240308	2980	-50.81	20230413	1428	2.66	20240308	2.18	N	106240	500	79 억		185187	N	N	0	N	00	N
168	20240401	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1456	-36	5	-2.41	66704556	45407	104.30	1492	1492	1450	1939	1045	1492	1468.98	1.16	0	-951	1557	1524	1506	1473	1455	1515	1464	80	447	500	1040	1	1	15923057	232	-6.22	0.25	12	0.29	-234.00	5737.00	2980	20230413	-51.14	1428	20240308	1.96	1829	-20.39	20240102	1428	1.96	20240308	2980	-51.14	20230413	1428	1.96	20240308	2.18	N	106240	500	79 억		185187	N	N	0	N	00	N
169	20240401	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1487	-5	5	-0.34	10804222	7245	16.64	1492	1492	1486	1939	1045	1492	1491.25	1.16	0	-668	1557	1524	1506	1473	1455	1515	1464	80	447	500	1040	1	1	15923057	237	-6.35	0.26	12	0.05	-234.00	5737.00	2980	20230413	-50.10	1428	20240308	4.13	1829	-18.70	20240102	1428	4.13	20240308	2980	-50.10	20230413	1428	4.13	20240308	2.18	N	106240	500	79 억		185187	N	N	0	N	00	N