KissMeData/032750/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	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	-10	5	-0.21	38573950	7938	69.29	4865	4900	4830	6320	3410	4865	4859.40	0.97	0	-608	4961	4912	4856	4807	4751	4937	4832	45	1455	500	3600	5	1	9031122	438	373.46	0.47	12	0.09	13.00	10228.00	6811	20230905	-28.72	4576	20231027	6.10	6570	-26.10	20240104	4650	4.41	20240418	7620	-36.29	20230905	4650	4.41	20240418	2.99	N	032750	500	45 억		87382	N	N	0	N	00	N
3	20240430	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	-10	5	-0.21	27483340	5652	49.34	4865	4900	4835	6320	3410	4865	4862.59	0.97	0	-629	4961	4912	4856	4807	4751	4937	4832	45	1455	500	3600	5	1	9031122	438	373.46	0.47	12	0.06	13.00	10228.00	6811	20230905	-28.72	4576	20231027	6.10	6570	-26.10	20240104	4650	4.41	20240418	7620	-36.29	20230905	4650	4.41	20240418	2.99	N	032750	500	45 억		87382	N	N	0	N	00	N
4	20240430	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-15	5	-0.31	26311455	5410	47.22	4865	4900	4840	6320	3410	4865	4863.49	0.97	0	-637	4961	4912	4856	4807	4751	4937	4832	45	1455	500	3600	5	1	9031122	438	373.08	0.47	12	0.06	13.00	10228.00	6811	20230905	-28.79	4576	20231027	5.99	6570	-26.18	20240104	4650	4.30	20240418	7620	-36.35	20230905	4650	4.30	20240418	2.99	N	032750	500	45 억		87382	N	N	0	N	00	N
5	20240430	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	0	3	0.00	22266015	4576	39.94	4865	4900	4840	6320	3410	4865	4865.82	0.97	0	-295	4961	4912	4856	4807	4751	4937	4832	45	1455	500	3600	5	1	9031122	439	374.23	0.48	12	0.05	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	2.99	N	032750	500	45 억		87382	N	N	0	N	00	N
6	20240430	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-20	5	-0.41	19915870	4091	35.71	4865	4900	4845	6320	3410	4865	4868.22	0.97	0	-317	4961	4912	4856	4807	4751	4937	4832	45	1455	500	3600	5	1	9031122	438	372.69	0.47	12	0.05	13.00	10228.00	6811	20230905	-28.87	4576	20231027	5.88	6570	-26.26	20240104	4650	4.19	20240418	7620	-36.42	20230905	4650	4.19	20240418	2.99	N	032750	500	45 억		87382	N	N	0	N	00	N
7	20240430	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	20	2	0.41	19182890	3940	34.39	4865	4900	4845	6320	3410	4865	4868.75	0.97	0	-323	4961	4912	4856	4807	4751	4937	4832	45	1455	500	3600	5	1	9031122	441	375.77	0.48	12	0.04	13.00	10228.00	6811	20230905	-28.28	4576	20231027	6.75	6570	-25.65	20240104	4650	5.05	20240418	7620	-35.89	20230905	4650	5.05	20240418	2.99	N	032750	500	45 억		87382	N	N	0	N	00	N
8	20240430	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	10	2	0.21	8229055	1691	14.76	4865	4880	4855	6320	3410	4865	4866.38	0.97	0	-138	4961	4912	4856	4807	4751	4937	4832	45	1455	500	3600	5	1	9031122	440	375.00	0.48	12	0.02	13.00	10228.00	6811	20230905	-28.42	4576	20231027	6.53	6570	-25.80	20240104	4650	4.84	20240418	7620	-36.02	20230905	4650	4.84	20240418	2.99	N	032750	500	45 억		87382	N	N	0	N	00	N
9	20240430	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	0	3	0.00	2524950	519	4.53	4865	4880	4865	6320	3410	4865	4865.03	0.97	0	-76	4961	4912	4856	4807	4751	4937	4832	45	1455	500	3600	5	1	9031122	439	374.23	0.48	12	0.01	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	2.99	N	032750	500	45 억		87382	N	N	0	N	00	N
10	20240429	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	5	2	0.10	55315295	11381	87.97	4800	4905	4800	6310	3405	4860	4860.32	0.92	0	-3	4930	4895	4840	4805	4750	4867	4777	45	1450	500	3590	5	1	9031122	439	374.23	0.48	12	0.13	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	2.99	N	032750	500	45 억		82778	N	N	0	N	00	N
11	20240429	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	5	2	0.10	52668770	10837	83.76	4800	4905	4800	6310	3405	4860	4860.09	0.92	0	-5	4930	4895	4840	4805	4750	4867	4777	45	1450	500	3590	5	1	9031122	439	374.23	0.48	12	0.12	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	2.99	N	032750	500	45 억		82778	N	N	0	N	00	N
12	20240429	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	0	3	0.00	26265845	5411	41.82	4800	4905	4800	6310	3405	4860	4854.16	0.92	0	-22	4930	4895	4840	4805	4750	4867	4777	45	1450	500	3590	5	1	9031122	439	373.85	0.48	12	0.06	13.00	10228.00	6811	20230905	-28.64	4576	20231027	6.21	6570	-26.03	20240104	4650	4.52	20240418	7620	-36.22	20230905	4650	4.52	20240418	2.99	N	032750	500	45 억		82778	N	N	0	N	00	N
13	20240429	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	5	2	0.10	25109445	5173	39.98	4800	4905	4800	6310	3405	4860	4853.94	0.92	0	-22	4930	4895	4840	4805	4750	4867	4777	45	1450	500	3590	5	1	9031122	439	374.23	0.48	12	0.06	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	2.99	N	032750	500	45 억		82778	N	N	0	N	00	N
14	20240429	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	20	2	0.41	17682390	3643	28.16	4800	4905	4800	6310	3405	4860	4853.80	0.92	0	-20	4930	4895	4840	4805	4750	4867	4777	45	1450	500	3590	5	1	9031122	441	375.38	0.48	12	0.04	13.00	10228.00	6811	20230905	-28.35	4576	20231027	6.64	6570	-25.72	20240104	4650	4.95	20240418	7620	-35.96	20230905	4650	4.95	20240418	2.99	N	032750	500	45 억		82778	N	N	0	N	00	N
15	20240429	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	20	2	0.41	14141230	2914	22.52	4800	4905	4800	6310	3405	4860	4852.86	0.92	0	-20	4930	4895	4840	4805	4750	4867	4777	45	1450	500	3590	5	1	9031122	441	375.38	0.48	12	0.03	13.00	10228.00	6811	20230905	-28.35	4576	20231027	6.64	6570	-25.72	20240104	4650	4.95	20240418	7620	-35.96	20230905	4650	4.95	20240418	2.99	N	032750	500	45 억		82778	N	N	0	N	00	N
16	20240429	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-15	5	-0.31	5471965	1134	8.76	4800	4860	4800	6310	3405	4860	4825.37	0.92	0	-7	4930	4895	4840	4805	4750	4867	4777	45	1450	500	3590	5	1	9031122	438	372.69	0.47	12	0.01	13.00	10228.00	6811	20230905	-28.87	4576	20231027	5.88	6570	-26.26	20240104	4650	4.19	20240418	7620	-36.42	20230905	4650	4.19	20240418	2.99	N	032750	500	45 억		82778	N	N	0	N	00	N
17	20240429	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	0	3	0.00	571800	119	0.92	4800	4860	4800	6310	3405	4860	4805.04	0.92	0	-15	4930	4895	4840	4805	4750	4867	4777	45	1450	500	3590	5	1	9031122	439	373.85	0.48	12	0.00	13.00	10228.00	6811	20230905	-28.64	4576	20231027	6.21	6570	-26.03	20240104	4650	4.52	20240418	7620	-36.22	20230905	4650	4.52	20240418	2.99	N	032750	500	45 억		82778	N	N	0	N	00	N
18	20240426	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	-10	5	-0.21	50711915	10516	62.15	4870	4875	4785	6330	3410	4870	4821.54	0.93	0	-937	4993	4931	4838	4776	4683	4962	4807	45	1460	500	3600	5	1	9031122	439	373.85	0.48	12	0.12	13.00	10228.00	6811	20230905	-28.64	4576	20231027	6.21	6570	-26.03	20240104	4650	4.52	20240418	7620	-36.22	20230905	4650	4.52	20240418	2.98	N	032750	500	45 억		83715	N	N	0	N	00	N
19	20240426	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-65	5	-1.33	41737945	8658	51.17	4870	4875	4785	6330	3410	4870	4820.51	0.93	0	-950	4993	4931	4838	4776	4683	4962	4807	45	1460	500	3600	5	1	9031122	434	369.62	0.47	12	0.10	13.00	10228.00	6811	20230905	-29.45	4576	20231027	5.00	6570	-26.86	20240104	4650	3.33	20240418	7620	-36.94	20230905	4650	3.33	20240418	2.98	N	032750	500	45 억		83715	N	N	0	N	00	N
20	20240426	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-40	5	-0.82	34626825	7177	42.41	4870	4875	4800	6330	3410	4870	4824.44	0.93	0	-954	4993	4931	4838	4776	4683	4962	4807	45	1460	500	3600	5	1	9031122	436	371.54	0.47	12	0.08	13.00	10228.00	6811	20230905	-29.09	4576	20231027	5.55	6570	-26.48	20240104	4650	3.87	20240418	7620	-36.61	20230905	4650	3.87	20240418	2.98	N	032750	500	45 억		83715	N	N	0	N	00	N
21	20240426	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-70	5	-1.44	33893400	7025	41.52	4870	4875	4800	6330	3410	4870	4824.42	0.93	0	-917	4993	4931	4838	4776	4683	4962	4807	45	1460	500	3600	5	1	9031122	433	369.23	0.47	12	0.08	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	2.98	N	032750	500	45 억		83715	N	N	0	N	00	N
22	20240426	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	-15	5	-0.31	30814920	6385	37.73	4870	4875	4800	6330	3410	4870	4825.87	0.93	0	-1062	4993	4931	4838	4776	4683	4962	4807	45	1460	500	3600	5	1	9031122	438	373.46	0.47	12	0.07	13.00	10228.00	6811	20230905	-28.72	4576	20231027	6.10	6570	-26.10	20240104	4650	4.41	20240418	7620	-36.29	20230905	4650	4.41	20240418	2.98	N	032750	500	45 억		83715	N	N	0	N	00	N
23	20240426	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-25	5	-0.51	19414610	4022	23.77	4870	4875	4810	6330	3410	4870	4826.67	0.93	0	-719	4993	4931	4838	4776	4683	4962	4807	45	1460	500	3600	5	1	9031122	438	372.69	0.47	12	0.04	13.00	10228.00	6811	20230905	-28.87	4576	20231027	5.88	6570	-26.26	20240104	4650	4.19	20240418	7620	-36.42	20230905	4650	4.19	20240418	2.98	N	032750	500	45 억		83715	N	N	0	N	00	N
24	20240426	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-50	5	-1.03	6501895	1345	7.95	4870	4875	4810	6330	3410	4870	4833.02	0.93	0	-81	4993	4931	4838	4776	4683	4962	4807	45	1460	500	3600	5	1	9031122	435	370.77	0.47	12	0.01	13.00	10228.00	6811	20230905	-29.23	4576	20231027	5.33	6570	-26.64	20240104	4650	3.66	20240418	7620	-36.75	20230905	4650	3.66	20240418	2.98	N	032750	500	45 억		83715	N	N	0	N	00	N
25	20240426	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-5	5	-0.10	1874075	388	2.29	4870	4870	4810	6330	3410	4870	4825.50	0.93	0	142	4993	4931	4838	4776	4683	4962	4807	45	1460	500	3600	5	1	9031122	439	374.23	0.48	12	0.00	13.00	10228.00	6811	20230905	-28.57	4576	20231027	6.32	6570	-25.95	20240104	4650	4.62	20240418	7620	-36.15	20230905	4650	4.62	20240418	2.98	N	032750	500	45 억		83715	N	N	0	N	00	N
26	20240425	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	75	2	1.56	81079250	16921	184.65	4745	4900	4745	6230	3360	4795	4791.52	0.93	0	-636	4855	4825	4765	4735	4675	4840	4750	45	1435	500	3540	5	1	9031122	440	374.62	0.48	12	0.19	13.00	10228.00	6811	20230905	-28.50	4576	20231027	6.42	6570	-25.88	20240104	4650	4.73	20240418	7620	-36.09	20230905	4650	4.73	20240418	3.00	N	032750	500	45 억		84351	N	N	0	N	00	N
27	20240425	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	10	2	0.21	74454765	15556	169.75	4745	4900	4745	6230	3360	4795	4786.24	0.93	0	-474	4855	4825	4765	4735	4675	4840	4750	45	1435	500	3540	5	1	9031122	434	369.62	0.47	12	0.17	13.00	10228.00	6811	20230905	-29.45	4576	20231027	5.00	6570	-26.86	20240104	4650	3.33	20240418	7620	-36.94	20230905	4650	3.33	20240418	3.00	N	032750	500	45 억		84351	N	N	0	N	00	N
28	20240425	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-5	5	-0.10	66843820	13967	152.41	4745	4900	4745	6230	3360	4795	4785.84	0.93	0	-403	4855	4825	4765	4735	4675	4840	4750	45	1435	500	3540	5	1	9031122	433	368.46	0.47	12	0.15	13.00	10228.00	6811	20230905	-29.67	4576	20231027	4.68	6570	-27.09	20240104	4650	3.01	20240418	7620	-37.14	20230905	4650	3.01	20240418	3.00	N	032750	500	45 억		84351	N	N	0	N	00	N
29	20240425	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	10	2	0.21	64113010	13397	146.19	4745	4900	4745	6230	3360	4795	4785.62	0.93	0	-403	4855	4825	4765	4735	4675	4840	4750	45	1435	500	3540	5	1	9031122	434	369.62	0.47	12	0.15	13.00	10228.00	6811	20230905	-29.45	4576	20231027	5.00	6570	-26.86	20240104	4650	3.33	20240418	7620	-36.94	20230905	4650	3.33	20240418	3.00	N	032750	500	45 억		84351	N	N	0	N	00	N
30	20240425	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-25	5	-0.52	39183030	8169	89.14	4745	4900	4745	6230	3360	4795	4796.55	0.93	0	-228	4855	4825	4765	4735	4675	4840	4750	45	1435	500	3540	5	1	9031122	431	366.92	0.47	12	0.09	13.00	10228.00	6811	20230905	-29.97	4576	20231027	4.24	6570	-27.40	20240104	4650	2.58	20240418	7620	-37.40	20230905	4650	2.58	20240418	3.00	N	032750	500	45 억		84351	N	N	0	N	00	N
31	20240425	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	5	2	0.10	19268875	3988	43.52	4745	4900	4745	6230	3360	4795	4831.71	0.93	0	-173	4855	4825	4765	4735	4675	4840	4750	45	1435	500	3540	5	1	9031122	433	369.23	0.47	12	0.04	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	3.00	N	032750	500	45 억		84351	N	N	0	N	00	N
32	20240425	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	5	2	0.10	17070430	3528	38.50	4745	4900	4745	6230	3360	4795	4838.56	0.93	0	-173	4855	4825	4765	4735	4675	4840	4750	45	1435	500	3540	5	1	9031122	433	369.23	0.47	12	0.04	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	3.00	N	032750	500	45 억		84351	N	N	0	N	00	N
33	20240425	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-5	5	-0.10	313935	66	0.72	4745	4790	4745	6230	3360	4795	4756.59	0.93	0	-24	4855	4825	4765	4735	4675	4840	4750	45	1435	500	3540	5	1	9031122	433	368.46	0.47	12	0.00	13.00	10228.00	6811	20230905	-29.67	4576	20231027	4.68	6570	-27.09	20240104	4650	3.01	20240418	7620	-37.14	20230905	4650	3.01	20240418	3.00	N	032750	500	45 억		84351	N	N	0	N	00	N
34	20240424	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	60	2	1.27	36282370	7612	39.41	4735	4795	4705	6150	3315	4735	4766.47	0.93	0	107	4785	4760	4710	4685	4635	4772	4697	45	1415	500	3500	5	1	9031122	433	368.85	0.47	12	0.08	13.00	10228.00	6811	20230905	-29.60	4576	20231027	4.79	6570	-27.02	20240104	4650	3.12	20240418	7620	-37.07	20230905	4650	3.12	20240418	3.07	N	032750	500	45 억		84237	N	N	0	N	00	N
35	20240424	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	45	2	0.95	30037245	6309	32.67	4735	4795	4705	6150	3315	4735	4761.02	0.93	0	164	4785	4760	4710	4685	4635	4772	4697	45	1415	500	3500	5	1	9031122	432	367.69	0.47	12	0.07	13.00	10228.00	6811	20230905	-29.82	4576	20231027	4.46	6570	-27.25	20240104	4650	2.80	20240418	7620	-37.27	20230905	4650	2.80	20240418	3.07	N	032750	500	45 억		84237	N	N	0	N	00	N
36	20240424	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	35	2	0.74	29221705	6138	31.78	4735	4795	4705	6150	3315	4735	4760.79	0.93	0	164	4785	4760	4710	4685	4635	4772	4697	45	1415	500	3500	5	1	9031122	431	366.92	0.47	12	0.07	13.00	10228.00	6811	20230905	-29.97	4576	20231027	4.24	6570	-27.40	20240104	4650	2.58	20240418	7620	-37.40	20230905	4650	2.58	20240418	3.07	N	032750	500	45 억		84237	N	N	0	N	00	N
37	20240424	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	50	2	1.06	28978265	6087	31.52	4735	4795	4705	6150	3315	4735	4760.68	0.93	0	164	4785	4760	4710	4685	4635	4772	4697	45	1415	500	3500	5	1	9031122	432	368.08	0.47	12	0.07	13.00	10228.00	6811	20230905	-29.75	4576	20231027	4.57	6570	-27.17	20240104	4650	2.90	20240418	7620	-37.20	20230905	4650	2.90	20240418	3.07	N	032750	500	45 억		84237	N	N	0	N	00	N
38	20240424	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	50	2	1.06	27860125	5853	30.30	4735	4795	4705	6150	3315	4735	4759.97	0.93	0	164	4785	4760	4710	4685	4635	4772	4697	45	1415	500	3500	5	1	9031122	432	368.08	0.47	12	0.06	13.00	10228.00	6811	20230905	-29.75	4576	20231027	4.57	6570	-27.17	20240104	4650	2.90	20240418	7620	-37.20	20230905	4650	2.90	20240418	3.07	N	032750	500	45 억		84237	N	N	0	N	00	N
39	20240424	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	35	2	0.74	16685235	3512	18.18	4735	4770	4705	6150	3315	4735	4750.92	0.93	0	149	4785	4760	4710	4685	4635	4772	4697	45	1415	500	3500	5	1	9031122	431	366.92	0.47	12	0.04	13.00	10228.00	6811	20230905	-29.97	4576	20231027	4.24	6570	-27.40	20240104	4650	2.58	20240418	7620	-37.40	20230905	4650	2.58	20240418	3.07	N	032750	500	45 억		84237	N	N	0	N	00	N
40	20240424	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	35	2	0.74	13223500	2786	14.42	4735	4770	4705	6150	3315	4735	4746.41	0.93	0	238	4785	4760	4710	4685	4635	4772	4697	45	1415	500	3500	5	1	9031122	431	366.92	0.47	12	0.03	13.00	10228.00	6811	20230905	-29.97	4576	20231027	4.24	6570	-27.40	20240104	4650	2.58	20240418	7620	-37.40	20230905	4650	2.58	20240418	3.07	N	032750	500	45 억		84237	N	N	0	N	00	N
41	20240424	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	0	3	0.00	42585	9	0.05	4735	4735	4705	6150	3315	4735	4731.67	0.93	0	-1	4785	4760	4710	4685	4635	4772	4697	45	1415	500	3500	5	1	9031122	428	364.23	0.46	12	0.00	13.00	10228.00	6811	20230905	-30.48	4576	20231027	3.47	6570	-27.93	20240104	4650	1.83	20240418	7620	-37.86	20230905	4650	1.83	20240418	3.07	N	032750	500	45 억		84237	N	N	0	N	00	N
42	20240423	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	50	2	1.07	90269195	19231	64.65	4680	4735	4660	6090	3280	4685	4693.90	0.95	0	-1893	4788	4736	4693	4641	4598	4715	4620	45	1405	500	3460	5	1	9031122	428	364.23	0.46	12	0.21	13.00	10228.00	6811	20230905	-30.48	4576	20231027	3.47	6570	-27.93	20240104	4650	1.83	20240418	7620	-37.86	20230905	4650	1.83	20240418	3.13	N	032750	500	45 억		86151	N	N	0	N	00	N
43	20240423	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	35	2	0.75	80454385	17157	57.68	4680	4720	4660	6090	3280	4685	4689.31	0.95	0	-1636	4788	4736	4693	4641	4598	4715	4620	45	1405	500	3460	5	1	9031122	426	363.08	0.46	12	0.19	13.00	10228.00	6811	20230905	-30.70	4576	20231027	3.15	6570	-28.16	20240104	4650	1.51	20240418	7620	-38.06	20230905	4650	1.51	20240418	3.13	N	032750	500	45 억		86151	N	N	0	N	00	N
44	20240423	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	5	2	0.11	61110000	13044	43.85	4680	4715	4660	6090	3280	4685	4684.91	0.95	0	-1636	4788	4736	4693	4641	4598	4715	4620	45	1405	500	3460	5	1	9031122	424	360.77	0.46	12	0.14	13.00	10228.00	6811	20230905	-31.14	4576	20231027	2.49	6570	-28.61	20240104	4650	0.86	20240418	7620	-38.45	20230905	4650	0.86	20240418	3.13	N	032750	500	45 억		86151	N	N	0	N	00	N
45	20240423	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	0	3	0.00	57373690	12246	41.17	4680	4715	4660	6090	3280	4685	4685.10	0.95	0	-1636	4788	4736	4693	4641	4598	4715	4620	45	1405	500	3460	5	1	9031122	423	360.38	0.46	12	0.14	13.00	10228.00	6811	20230905	-31.21	4576	20231027	2.38	6570	-28.69	20240104	4650	0.75	20240418	7620	-38.52	20230905	4650	0.75	20240418	3.13	N	032750	500	45 억		86151	N	N	0	N	00	N
46	20240423	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	0	3	0.00	55233465	11789	39.63	4680	4715	4660	6090	3280	4685	4685.17	0.95	0	-1636	4788	4736	4693	4641	4598	4715	4620	45	1405	500	3460	5	1	9031122	423	360.38	0.46	12	0.13	13.00	10228.00	6811	20230905	-31.21	4576	20231027	2.38	6570	-28.69	20240104	4650	0.75	20240418	7620	-38.52	20230905	4650	0.75	20240418	3.13	N	032750	500	45 억		86151	N	N	0	N	00	N
47	20240423	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	25	2	0.53	42658710	9105	30.61	4680	4715	4660	6090	3280	4685	4685.20	0.95	0	-667	4788	4736	4693	4641	4598	4715	4620	45	1405	500	3460	5	1	9031122	425	362.31	0.46	12	0.10	13.00	10228.00	6811	20230905	-30.85	4576	20231027	2.93	6570	-28.31	20240104	4650	1.29	20240418	7620	-38.19	20230905	4650	1.29	20240418	3.13	N	032750	500	45 억		86151	N	N	0	N	00	N
48	20240423	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-10	5	-0.21	23771370	5075	17.06	4680	4705	4660	6090	3280	4685	4684.01	0.95	0	-294	4788	4736	4693	4641	4598	4715	4620	45	1405	500	3460	5	1	9031122	422	359.62	0.46	12	0.06	13.00	10228.00	6811	20230905	-31.36	4576	20231027	2.16	6570	-28.84	20240104	4650	0.54	20240418	7620	-38.65	20230905	4650	0.54	20240418	3.13	N	032750	500	45 억		86151	N	N	0	N	00	N
49	20240423	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	20	2	0.43	7447980	1590	5.35	4680	4705	4660	6090	3280	4685	4684.25	0.95	0	-47	4788	4736	4693	4641	4598	4715	4620	45	1405	500	3460	5	1	9031122	425	361.92	0.46	12	0.02	13.00	10228.00	6811	20230905	-30.92	4576	20231027	2.82	6570	-28.39	20240104	4650	1.18	20240418	7620	-38.25	20230905	4650	1.18	20240418	3.13	N	032750	500	45 억		86151	N	N	0	N	00	N
50	20240422	160414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4685	-65	5	-1.37	138116100	29489	74.03	4745	4745	4650	6170	3325	4750	4683.65	0.92	0	3102	4933	4841	4768	4676	4603	4805	4640	45	1420	500	3510	5	1	9031122	423	360.38	0.46	12	0.33	13.00	10228.00	6811	20230905	-31.21	4576	20231027	2.38	6570	-28.69	20240104	4650	0.75	20240422	7620	-38.52	20230905	4650	0.75	20240422	2.91	N	032750	500	45 억		83051	N	N	0	N	00	N
51	20240422	150412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4695	-55	5	-1.16	122954825	26254	65.91	4745	4745	4650	6170	3325	4750	4683.28	0.92	0	3102	4933	4841	4768	4676	4603	4805	4640	45	1420	500	3510	5	1	9031122	424	361.15	0.46	12	0.29	13.00	10228.00	6811	20230905	-31.07	4576	20231027	2.60	6570	-28.54	20240104	4650	0.97	20240422	7620	-38.39	20230905	4650	0.97	20240422	2.91	N	032750	500	45 억		83051	N	N	0	N	00	N
52	20240422	140413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4710	-40	5	-0.84	111346335	23775	59.69	4745	4745	4650	6170	3325	4750	4683.34	0.92	0	3481	4933	4841	4768	4676	4603	4805	4640	45	1420	500	3510	5	1	9031122	425	362.31	0.46	12	0.26	13.00	10228.00	6811	20230905	-30.85	4576	20231027	2.93	6570	-28.31	20240104	4650	1.29	20240422	7620	-38.19	20230905	4650	1.29	20240422	2.91	N	032750	500	45 억		83051	N	N	0	N	00	N
53	20240422	130411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4685	-65	5	-1.37	103706375	22150	55.61	4745	4745	4650	6170	3325	4750	4682.00	0.92	0	3693	4933	4841	4768	4676	4603	4805	4640	45	1420	500	3510	5	1	9031122	423	360.38	0.46	12	0.25	13.00	10228.00	6811	20230905	-31.21	4576	20231027	2.38	6570	-28.69	20240104	4650	0.75	20240422	7620	-38.52	20230905	4650	0.75	20240422	2.91	N	032750	500	45 억		83051	N	N	0	N	00	N
54	20240422	120412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4670	-80	5	-1.68	89116650	19043	47.81	4745	4745	4650	6170	3325	4750	4679.76	0.92	0	4070	4933	4841	4768	4676	4603	4805	4640	45	1420	500	3510	5	1	9031122	422	359.23	0.46	12	0.21	13.00	10228.00	6811	20230905	-31.43	4576	20231027	2.05	6570	-28.92	20240104	4650	0.43	20240422	7620	-38.71	20230905	4650	0.43	20240422	2.91	N	032750	500	45 억		83051	N	N	0	N	00	N
55	20240422	110412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4675	-75	5	-1.58	84111850	17973	45.12	4745	4745	4650	6170	3325	4750	4679.90	0.92	0	3865	4933	4841	4768	4676	4603	4805	4640	45	1420	500	3510	5	1	9031122	422	359.62	0.46	12	0.20	13.00	10228.00	6811	20230905	-31.36	4576	20231027	2.16	6570	-28.84	20240104	4650	0.54	20240422	7620	-38.65	20230905	4650	0.54	20240422	2.91	N	032750	500	45 억		83051	N	N	0	N	00	N
56	20240422	100413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4685	-65	5	-1.37	70085585	14979	37.61	4745	4745	4650	6170	3325	4750	4678.92	0.92	0	5984	4933	4841	4768	4676	4603	4805	4640	45	1420	500	3510	5	1	9031122	423	360.38	0.46	12	0.17	13.00	10228.00	6811	20230905	-31.21	4576	20231027	2.38	6570	-28.69	20240104	4650	0.75	20240422	7620	-38.52	20230905	4650	0.75	20240422	2.91	N	032750	500	45 억		83051	N	N	0	N	00	N
57	20240422	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-10	5	-0.21	1656000	349	0.88	4745	4745	4740	6170	3325	4750	4744.99	0.92	0	-49	4933	4841	4768	4676	4603	4805	4640	45	1420	500	3510	5	1	9031122	428	364.62	0.46	12	0.00	13.00	10228.00	6811	20230905	-30.41	4576	20231027	3.58	6570	-27.85	20240104	4650	1.94	20240418	7620	-37.80	20230905	4650	1.94	20240418	2.91	N	032750	500	45 억		83051	N	N	0	N	00	N
58	20240419	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-140	5	-2.86	188847255	39638	64.23	4810	4860	4695	6350	3425	4890	4764.30	0.92	0	-5034	5130	5010	4830	4710	4530	5070	4770	45	1460	500	3610	5	1	9031122	429	365.38	0.46	12	0.44	13.00	10228.00	6811	20230905	-30.26	4576	20231027	3.80	6570	-27.70	20240104	4650	2.15	20240418	7620	-37.66	20230905	4650	2.15	20240418	2.95	N	032750	500	45 억		83082	N	N	0	N	00	N
59	20240419	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-115	5	-2.35	164256080	34462	55.84	4810	4860	4695	6350	3425	4890	4766.30	0.92	0	-5381	5130	5010	4830	4710	4530	5070	4770	45	1460	500	3610	5	1	9031122	431	367.31	0.47	12	0.38	13.00	10228.00	6811	20230905	-29.89	4576	20231027	4.35	6570	-27.32	20240104	4650	2.69	20240418	7620	-37.34	20230905	4650	2.69	20240418	2.95	N	032750	500	45 억		83082	N	N	0	N	00	N
60	20240419	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-90	5	-1.84	144778890	30371	49.21	4810	4860	4695	6350	3425	4890	4767.01	0.92	0	-5091	5130	5010	4830	4710	4530	5070	4770	45	1460	500	3610	5	1	9031122	433	369.23	0.47	12	0.34	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	2.95	N	032750	500	45 억		83082	N	N	0	N	00	N
61	20240419	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-115	5	-2.35	121013330	25384	41.13	4810	4860	4695	6350	3425	4890	4767.31	0.92	0	-4018	5130	5010	4830	4710	4530	5070	4770	45	1460	500	3610	5	1	9031122	431	367.31	0.47	12	0.28	13.00	10228.00	6811	20230905	-29.89	4576	20231027	4.35	6570	-27.32	20240104	4650	2.69	20240418	7620	-37.34	20230905	4650	2.69	20240418	2.95	N	032750	500	45 억		83082	N	N	0	N	00	N
62	20240419	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-185	5	-3.78	105794470	22160	35.91	4810	4860	4695	6350	3425	4890	4774.12	0.92	0	-4037	5130	5010	4830	4710	4530	5070	4770	45	1460	500	3610	5	1	9031122	425	361.92	0.46	12	0.25	13.00	10228.00	6811	20230905	-30.92	4576	20231027	2.82	6570	-28.39	20240104	4650	1.18	20240418	7620	-38.25	20230905	4650	1.18	20240418	2.95	N	032750	500	45 억		83082	N	N	0	N	00	N
63	20240419	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-115	5	-2.35	85961485	17970	29.12	4810	4860	4755	6350	3425	4890	4783.61	0.92	0	-3992	5130	5010	4830	4710	4530	5070	4770	45	1460	500	3610	5	1	9031122	431	367.31	0.47	12	0.20	13.00	10228.00	6811	20230905	-29.89	4576	20231027	4.35	6570	-27.32	20240104	4650	2.69	20240418	7620	-37.34	20230905	4650	2.69	20240418	2.95	N	032750	500	45 억		83082	N	N	0	N	00	N
64	20240419	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-75	5	-1.53	51822340	10819	17.53	4810	4860	4760	6350	3425	4890	4789.94	0.92	0	-2128	5130	5010	4830	4710	4530	5070	4770	45	1460	500	3610	5	1	9031122	435	370.38	0.47	12	0.12	13.00	10228.00	6811	20230905	-29.31	4576	20231027	5.22	6570	-26.71	20240104	4650	3.55	20240418	7620	-36.81	20230905	4650	3.55	20240418	2.95	N	032750	500	45 억		83082	N	N	0	N	00	N
65	20240419	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-95	5	-1.94	5680745	1181	1.91	4810	4860	4795	6350	3425	4890	4810.11	0.92	0	-466	5130	5010	4830	4710	4530	5070	4770	45	1460	500	3610	5	1	9031122	433	368.85	0.47	12	0.01	13.00	10228.00	6811	20230905	-29.60	4576	20231027	4.79	6570	-27.02	20240104	4650	3.12	20240418	7620	-37.07	20230905	4650	3.12	20240418	2.95	N	032750	500	45 억		83082	N	N	0	N	00	N
66	20240418	160354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4890	-60	5	-1.21	294809585	61667	306.74	4800	4950	4650	6430	3465	4950	4780.67	0.91	14356	889	5070	5010	4935	4875	4800	4972	4837	45	1480	500	3660	5	1	9031122	442	376.15	0.48	12	0.68	13.00	10228.00	6811	20230905	-28.20	4576	20231027	6.86	6570	-25.57	20240104	4650	5.16	20240418	7620	-35.83	20230905	4650	5.16	20240418	3.30	N	032750	500	45 억		82193	N	N	0	N	00	N
67	20240418	150355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4850	-100	5	-2.02	280048025	58629	291.63	4800	4950	4650	6430	3465	4950	4776.61	0.91	14356	701	5070	5010	4935	4875	4800	4972	4837	45	1480	500	3660	5	1	9031122	438	373.08	0.47	12	0.65	13.00	10228.00	6811	20230905	-28.79	4576	20231027	5.99	6570	-26.18	20240104	4650	4.30	20240418	7620	-36.35	20230905	4650	4.30	20240418	3.30	N	032750	500	45 억		82193	N	N	0	N	00	N
68	20240418	140356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4860	-90	5	-1.82	267325345	55997	278.54	4800	4950	4650	6430	3465	4950	4773.92	0.91	14356	-196	5070	5010	4935	4875	4800	4972	4837	45	1480	500	3660	5	1	9031122	439	373.85	0.48	12	0.62	13.00	10228.00	6811	20230905	-28.64	4576	20231027	6.21	6570	-26.03	20240104	4650	4.52	20240418	7620	-36.22	20230905	4650	4.52	20240418	3.30	N	032750	500	45 억		82193	N	N	0	N	00	N
69	20240418	130355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4880	-70	5	-1.41	256323880	53728	267.25	4800	4950	4650	6430	3465	4950	4770.77	0.91	14356	-273	5070	5010	4935	4875	4800	4972	4837	45	1480	500	3660	5	1	9031122	441	375.38	0.48	12	0.59	13.00	10228.00	6811	20230905	-28.35	4576	20231027	6.64	6570	-25.72	20240104	4650	4.95	20240418	7620	-35.96	20230905	4650	4.95	20240418	3.30	N	032750	500	45 억		82193	N	N	0	N	00	N
70	20240418	120355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4900	-50	5	-1.01	241983420	50795	252.66	4800	4950	4650	6430	3465	4950	4763.92	0.91	14356	649	5070	5010	4935	4875	4800	4972	4837	45	1480	500	3660	5	1	9031122	443	376.92	0.48	12	0.56	13.00	10228.00	6811	20230905	-28.06	4576	20231027	7.08	6570	-25.42	20240104	4650	5.38	20240418	7620	-35.70	20230905	4650	5.38	20240418	3.30	N	032750	500	45 억		82193	N	N	0	N	00	N
71	20240418	110355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4800	-150	5	-3.03	195087915	41099	204.43	4800	4820	4650	6430	3465	4950	4746.78	0.91	14356	1905	5070	5010	4935	4875	4800	4972	4837	45	1480	500	3660	5	1	9031122	433	369.23	0.47	12	0.46	13.00	10228.00	6811	20230905	-29.53	4576	20231027	4.90	6570	-26.94	20240104	4650	3.23	20240418	7620	-37.01	20230905	4650	3.23	20240418	3.30	N	032750	500	45 억		82193	N	N	0	N	00	N
72	20240418	100356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4770	-180	5	-3.64	170500595	35956	178.85	4800	4820	4650	6430	3465	4950	4741.92	0.91	14356	1534	5070	5010	4935	4875	4800	4972	4837	45	1480	500	3660	5	1	9031122	431	366.92	0.47	12	0.40	13.00	10228.00	6811	20230905	-29.97	4576	20231027	4.24	6570	-27.40	20240104	4650	2.58	20240418	7620	-37.40	20230905	4650	2.58	20240418	3.30	N	032750	500	45 억		82193	N	N	0	N	00	N
73	20240418	090355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4725	-225	5	-4.55	75568355	15938	79.28	4800	4800	4650	6430	3465	4950	4741.38	0.91	14356	-652	5070	5010	4935	4875	4800	4972	4837	45	1480	500	3660	5	1	9031122	427	363.46	0.46	12	0.18	13.00	10228.00	6811	20230905	-30.63	4576	20231027	3.26	6570	-28.08	20240104	4650	1.61	20240418	7620	-37.99	20230905	4650	1.61	20240418	3.30	N	032750	500	45 억		82193	N	N	0	N	00	N
74	20240417	160350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4950	-50	5	-1.00	98637105	20100	78.38	4990	4995	4860	6500	3500	5000	4907.32	0.86	0	-1188	5086	5042	4956	4912	4826	5065	4935	40	1500	500	3700	5	1	8063866	399	380.77	0.48	12	0.25	13.00	10228.00	6811	20230905	-27.32	4576	20231027	8.17	6570	-24.66	20240104	4860	1.85	20240417	7620	-35.04	20230905	4860	1.85	20240417	3.29	N	032750	500	40 억		68985	N	N	0	N	00	N
75	20240417	150358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4915	-85	5	-1.70	71739350	14610	56.97	4990	4995	4860	6500	3500	5000	4910.29	0.86	0	-1082	5086	5042	4956	4912	4826	5065	4935	40	1500	500	3700	5	1	8063866	396	378.08	0.48	12	0.18	13.00	10228.00	6811	20230905	-27.84	4576	20231027	7.41	6570	-25.19	20240104	4860	1.13	20240417	7620	-35.50	20230905	4860	1.13	20240417	3.29	N	032750	500	40 억		68985	N	N	0	N	00	N
76	20240417	140354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4935	-65	5	-1.30	65984215	13437	52.40	4990	4995	4860	6500	3500	5000	4910.64	0.86	0	-1082	5086	5042	4956	4912	4826	5065	4935	40	1500	500	3700	5	1	8063866	398	379.62	0.48	12	0.17	13.00	10228.00	6811	20230905	-27.54	4576	20231027	7.85	6570	-24.89	20240104	4860	1.54	20240417	7620	-35.24	20230905	4860	1.54	20240417	3.29	N	032750	500	40 억		68985	N	N	0	N	00	N
77	20240417	130357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4960	-40	5	-0.80	60972225	12416	48.42	4990	4995	4860	6500	3500	5000	4910.78	0.86	0	-1082	5086	5042	4956	4912	4826	5065	4935	40	1500	500	3700	5	1	8063866	400	381.54	0.48	12	0.15	13.00	10228.00	6811	20230905	-27.18	4576	20231027	8.39	6570	-24.51	20240104	4860	2.06	20240417	7620	-34.91	20230905	4860	2.06	20240417	3.29	N	032750	500	40 억		68985	N	N	0	N	00	N
78	20240417	120356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4920	-80	5	-1.60	57095640	11626	45.34	4990	4995	4860	6500	3500	5000	4911.03	0.86	0	-1359	5086	5042	4956	4912	4826	5065	4935	40	1500	500	3700	5	1	8063866	397	378.46	0.48	12	0.14	13.00	10228.00	6811	20230905	-27.76	4576	20231027	7.52	6570	-25.11	20240104	4860	1.23	20240417	7620	-35.43	20230905	4860	1.23	20240417	3.29	N	032750	500	40 억		68985	N	N	0	N	00	N
79	20240417	110359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4960	-40	5	-0.80	43449255	8848	34.50	4990	4995	4860	6500	3500	5000	4910.63	0.86	0	-1359	5086	5042	4956	4912	4826	5065	4935	40	1500	500	3700	5	1	8063866	400	381.54	0.48	12	0.11	13.00	10228.00	6811	20230905	-27.18	4576	20231027	8.39	6570	-24.51	20240104	4860	2.06	20240417	7620	-34.91	20230905	4860	2.06	20240417	3.29	N	032750	500	40 억		68985	N	N	0	N	00	N
80	20240417	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-60	5	-1.20	7295100	1472	5.74	4990	4995	4930	6500	3500	5000	4955.91	0.86	0	-878	5086	5042	4956	4912	4826	5065	4935	40	1500	500	3700	5	1	8063866	398	380.00	0.48	12	0.02	13.00	10228.00	6811	20230905	-27.47	4576	20231027	7.95	6570	-24.81	20240104	4870	1.44	20240416	7620	-35.17	20230905	4870	1.44	20240416	3.29	N	032750	500	40 억		68985	N	N	0	N	00	N
81	20240417	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-15	5	-0.30	174585	35	0.14	4990	4990	4930	6500	3500	5000	4988.14	0.86	0	-1	5086	5042	4956	4912	4826	5065	4935	40	1500	500	3700	5	1	8063866	402	383.46	0.49	12	0.00	13.00	10228.00	6811	20230905	-26.81	4576	20231027	8.94	6570	-24.12	20240104	4870	2.36	20240416	7620	-34.58	20230905	4870	2.36	20240416	3.29	N	032750	500	40 억		68985	N	N	0	N	00	N
82	20240416	160357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5000	-10	5	-0.20	125121345	25483	320.82	4935	5000	4870	6510	3510	5010	4909.99	0.96	0	-8195	5080	5045	4975	4940	4870	5062	4957	40	1500	500	3700	10	1	8063866	403	384.62	0.49	12	0.32	13.00	10228.00	6811	20230905	-26.59	4576	20231027	9.27	6570	-23.90	20240104	4870	2.67	20240416	7620	-34.38	20230905	4870	2.67	20240416	3.30	N	032750	500	40 억		77075	N	N	0	N	00	N
83	20240416	150354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4885	-125	5	-2.50	100837130	20561	258.86	4935	5000	4870	6510	3510	5010	4904.29	0.96	0	-7660	5080	5045	4975	4940	4870	5062	4957	40	1500	500	3700	5	1	8063866	394	375.77	0.48	12	0.25	13.00	10228.00	6811	20230905	-28.28	4576	20231027	6.75	6570	-25.65	20240104	4870	0.31	20240416	7620	-35.89	20230905	4870	0.31	20240416	3.30	N	032750	500	40 억		77075	N	N	0	N	00	N
84	20240416	140353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4900	-110	5	-2.20	88790580	18093	227.79	4935	5000	4870	6510	3510	5010	4907.45	0.96	0	-6821	5080	5045	4975	4940	4870	5062	4957	40	1500	500	3700	5	1	8063866	395	376.92	0.48	12	0.22	13.00	10228.00	6811	20230905	-28.06	4576	20231027	7.08	6570	-25.42	20240104	4870	0.62	20240416	7620	-35.70	20230905	4870	0.62	20240416	3.30	N	032750	500	40 억		77075	N	N	0	N	00	N
85	20240416	130355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4900	-110	5	-2.20	88604360	18055	227.31	4935	5000	4870	6510	3510	5010	4907.47	0.96	0	-6821	5080	5045	4975	4940	4870	5062	4957	40	1500	500	3700	5	1	8063866	395	376.92	0.48	12	0.22	13.00	10228.00	6811	20230905	-28.06	4576	20231027	7.08	6570	-25.42	20240104	4870	0.62	20240416	7620	-35.70	20230905	4870	0.62	20240416	3.30	N	032750	500	40 억		77075	N	N	0	N	00	N
86	20240416	120356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4875	-135	5	-2.69	72153340	14690	184.94	4935	5000	4870	6510	3510	5010	4911.73	0.96	0	-4837	5080	5045	4975	4940	4870	5062	4957	40	1500	500	3700	5	1	8063866	393	375.00	0.48	12	0.18	13.00	10228.00	6811	20230905	-28.42	4576	20231027	6.53	6570	-25.80	20240104	4870	0.10	20240416	7620	-36.02	20230905	4870	0.10	20240416	3.30	N	032750	500	40 억		77075	N	N	0	N	00	N
87	20240416	110355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4920	-90	5	-1.80	67563710	13749	173.10	4935	5000	4880	6510	3510	5010	4914.08	0.96	0	-4691	5080	5045	4975	4940	4870	5062	4957	40	1500	500	3700	5	1	8063866	397	378.46	0.48	12	0.17	13.00	10228.00	6811	20230905	-27.76	4576	20231027	7.52	6570	-25.11	20240104	4880	0.82	20240416	7620	-35.43	20230905	4880	0.82	20240416	3.30	N	032750	500	40 억		77075	N	N	0	N	00	N
88	20240416	100350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4910	-100	5	-2.00	33507370	6811	85.75	4935	5000	4905	6510	3510	5010	4919.60	0.96	0	-794	5080	5045	4975	4940	4870	5062	4957	40	1500	500	3700	5	1	8063866	396	377.69	0.48	12	0.08	13.00	10228.00	6811	20230905	-27.91	4576	20231027	7.30	6570	-25.27	20240104	4905	0.10	20240416	7620	-35.56	20230905	4905	0.10	20240416	3.30	N	032750	500	40 억		77075	N	N	0	N	00	N
89	20240416	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-30	5	-0.60	2127725	431	5.43	4935	5000	4935	6510	3510	5010	4936.72	0.96	0	201	5080	5045	4975	4940	4870	5062	4957	40	1500	500	3700	5	1	8063866	402	383.08	0.49	12	0.01	13.00	10228.00	6811	20230905	-26.88	4576	20231027	8.83	6570	-24.20	20240104	4905	1.53	20240415	7620	-34.65	20230905	4905	1.53	20240415	3.30	N	032750	500	40 억		77075	N	N	0	N	00	N
90	20240415	160349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5010	20	2	0.40	39236905	7943	87.61	4980	5010	4905	6480	3495	4990	4939.76	0.95	0	184	5070	5030	4980	4940	4890	5050	4960	40	1490	500	3690	10	1	8063866	404	385.38	0.49	12	0.10	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4905	2.14	20240415	7620	-34.25	20230905	4905	2.14	20240415	3.45	N	032750	500	40 억		76891	N	N	0	N	00	N
91	20240415	150352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4975	-15	5	-0.30	35809395	7258	80.06	4980	4980	4905	6480	3495	4990	4933.78	0.95	0	279	5070	5030	4980	4940	4890	5050	4960	40	1490	500	3690	5	1	8063866	401	382.69	0.49	12	0.09	13.00	10228.00	6811	20230905	-26.96	4576	20231027	8.72	6570	-24.28	20240104	4905	1.43	20240415	7620	-34.71	20230905	4905	1.43	20240415	3.45	N	032750	500	40 억		76891	N	N	0	N	00	N
92	20240415	140348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4980	-10	5	-0.20	35645390	7225	79.69	4980	4980	4905	6480	3495	4990	4933.62	0.95	0	279	5070	5030	4980	4940	4890	5050	4960	40	1490	500	3690	5	1	8063866	402	383.08	0.49	12	0.09	13.00	10228.00	6811	20230905	-26.88	4576	20231027	8.83	6570	-24.20	20240104	4905	1.53	20240415	7620	-34.65	20230905	4905	1.53	20240415	3.45	N	032750	500	40 억		76891	N	N	0	N	00	N
93	20240415	130347	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4935	-55	5	-1.10	24346890	4950	54.60	4980	4980	4905	6480	3495	4990	4918.56	0.95	0	386	5070	5030	4980	4940	4890	5050	4960	40	1490	500	3690	5	1	8063866	398	379.62	0.48	12	0.06	13.00	10228.00	6811	20230905	-27.54	4576	20231027	7.85	6570	-24.89	20240104	4905	0.61	20240415	7620	-35.24	20230905	4905	0.61	20240415	3.45	N	032750	500	40 억		76891	N	N	0	N	00	N
94	20240415	120351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4965	-25	5	-0.50	21128660	4296	47.39	4980	4980	4905	6480	3495	4990	4918.22	0.95	0	490	5070	5030	4980	4940	4890	5050	4960	40	1490	500	3690	5	1	8063866	400	381.92	0.49	12	0.05	13.00	10228.00	6811	20230905	-27.10	4576	20231027	8.50	6570	-24.43	20240104	4905	1.22	20240415	7620	-34.84	20230905	4905	1.22	20240415	3.45	N	032750	500	40 억		76891	N	N	0	N	00	N
95	20240415	110350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4910	-80	5	-1.60	18926210	3849	42.46	4980	4980	4905	6480	3495	4990	4917.18	0.95	0	431	5070	5030	4980	4940	4890	5050	4960	40	1490	500	3690	5	1	8063866	396	377.69	0.48	12	0.05	13.00	10228.00	6811	20230905	-27.91	4576	20231027	7.30	6570	-25.27	20240104	4905	0.10	20240415	7620	-35.56	20230905	4905	0.10	20240415	3.45	N	032750	500	40 억		76891	N	N	0	N	00	N
96	20240415	100350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4920	-70	5	-1.40	4038340	817	9.01	4980	4980	4915	6480	3495	4990	4942.89	0.95	0	-401	5070	5030	4980	4940	4890	5050	4960	40	1490	500	3690	5	1	8063866	397	378.46	0.48	12	0.01	13.00	10228.00	6811	20230905	-27.76	4576	20231027	7.52	6570	-25.11	20240104	4915	0.10	20240415	7620	-35.43	20230905	4915	0.10	20240415	3.45	N	032750	500	40 억		76891	N	N	0	N	00	N
97	20240415	090351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4945	-45	5	-0.90	366155	74	0.82	4980	4980	4915	6480	3495	4990	4948.04	0.95	0	0	5070	5030	4980	4940	4890	5050	4960	40	1490	500	3690	5	1	8063866	399	380.38	0.48	12	0.00	13.00	10228.00	6811	20230905	-27.40	4576	20231027	8.06	6570	-24.73	20240104	4915	0.61	20240415	7620	-35.10	20230905	4915	0.61	20240415	3.45	N	032750	500	40 억		76891	N	N	0	N	00	N
98	20240412	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-10	5	-0.20	44764550	9017	99.44	4985	5020	4930	6500	3500	5000	4964.46	0.95	0	33	5073	5036	4983	4946	4893	5055	4965	40	1500	500	3700	5	1	8063866	402	383.85	0.49	12	0.11	13.00	10228.00	6811	20230905	-26.74	4576	20231027	9.05	6570	-24.05	20240104	4925	1.32	20240408	7620	-34.51	20230905	4925	1.32	20240408	3.48	N	032750	500	40 억		76842	N	N	0	N	00	N
99	20240412	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-45	5	-0.90	32487465	6552	72.25	4985	5020	4930	6500	3500	5000	4958.40	0.95	0	33	5073	5036	4983	4946	4893	5055	4965	40	1500	500	3700	5	1	8063866	400	381.15	0.48	12	0.08	13.00	10228.00	6811	20230905	-27.25	4576	20231027	8.28	6570	-24.58	20240104	4925	0.61	20240408	7620	-34.97	20230905	4925	0.61	20240408	3.48	N	032750	500	40 억		76842	N	N	0	N	00	N
100	20240412	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-70	5	-1.40	26417375	5326	58.73	4985	5020	4930	6500	3500	5000	4960.08	0.95	0	33	5073	5036	4983	4946	4893	5055	4965	40	1500	500	3700	5	1	8063866	398	379.23	0.48	12	0.07	13.00	10228.00	6811	20230905	-27.62	4576	20231027	7.74	6570	-24.96	20240104	4925	0.10	20240408	7620	-35.30	20230905	4925	0.10	20240408	3.48	N	032750	500	40 억		76842	N	N	0	N	00	N
101	20240412	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-30	5	-0.60	8252290	1655	18.25	4985	5020	4960	6500	3500	5000	4986.28	0.95	0	33	5073	5036	4983	4946	4893	5055	4965	40	1500	500	3700	5	1	8063866	401	382.31	0.49	12	0.02	13.00	10228.00	6811	20230905	-27.03	4576	20231027	8.61	6570	-24.35	20240104	4925	0.91	20240408	7620	-34.78	20230905	4925	0.91	20240408	3.48	N	032750	500	40 억		76842	N	N	0	N	00	N
102	20240412	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-40	5	-0.80	6817770	1367	15.07	4985	5020	4960	6500	3500	5000	4987.40	0.95	0	-30	5073	5036	4983	4946	4893	5055	4965	40	1500	500	3700	5	1	8063866	400	381.54	0.48	12	0.02	13.00	10228.00	6811	20230905	-27.18	4576	20231027	8.39	6570	-24.51	20240104	4925	0.71	20240408	7620	-34.91	20230905	4925	0.71	20240408	3.48	N	032750	500	40 억		76842	N	N	0	N	00	N
103	20240412	110346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	10	2	0.20	4701185	941	10.38	4985	5020	4960	6500	3500	5000	4995.95	0.95	0	-39	5073	5036	4983	4946	4893	5055	4965	40	1500	500	3700	10	1	8063866	404	385.38	0.49	12	0.01	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4925	1.73	20240408	7620	-34.25	20230905	4925	1.73	20240408	3.48	N	032750	500	40 억		76842	N	N	0	N	00	N
104	20240412	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	10	2	0.20	3786650	758	8.36	4985	5020	4960	6500	3500	5000	4995.58	0.95	0	-10	5073	5036	4983	4946	4893	5055	4965	40	1500	500	3700	10	1	8063866	404	385.38	0.49	12	0.01	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4925	1.73	20240408	7620	-34.25	20230905	4925	1.73	20240408	3.48	N	032750	500	40 억		76842	N	N	0	N	00	N
105	20240412	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	0	3	0.00	309370	62	0.68	4985	5000	4985	6500	3500	5000	4989.84	0.95	0	0	5073	5036	4983	4946	4893	5055	4965	40	1500	500	3700	10	1	8063866	403	384.62	0.49	12	0.00	13.00	10228.00	6811	20230905	-26.59	4576	20231027	9.27	6570	-23.90	20240104	4925	1.52	20240408	7620	-34.38	20230905	4925	1.52	20240408	3.48	N	032750	500	40 억		76842	N	N	0	N	00	N
106	20240411	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-30	5	-0.60	45068590	9068	50.78	4935	5020	4930	6530	3530	5030	4970.07	0.92	0	2266	5096	5062	5006	4972	4916	5080	4990	40	1500	500	3720	10	1	8063866	403	384.62	0.49	12	0.11	13.00	10228.00	6811	20230905	-26.59	4576	20231027	9.27	6570	-23.90	20240104	4925	1.52	20240408	7620	-34.38	20230905	4925	1.52	20240408	3.67	N	032750	500	40 억		74576	N	N	0	N	00	N
107	20240411	150350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-35	5	-0.70	34411260	6936	38.84	4935	5020	4930	6530	3530	5030	4961.25	0.92	0	2367	5096	5062	5006	4972	4916	5080	4990	40	1500	500	3720	5	1	8063866	403	384.23	0.49	12	0.09	13.00	10228.00	6811	20230905	-26.66	4576	20231027	9.16	6570	-23.97	20240104	4925	1.42	20240408	7620	-34.45	20230905	4925	1.42	20240408	3.67	N	032750	500	40 억		74576	N	N	0	N	00	N
108	20240411	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-35	5	-0.70	31372740	6325	35.42	4935	5020	4930	6530	3530	5030	4960.12	0.92	0	1865	5096	5062	5006	4972	4916	5080	4990	40	1500	500	3720	5	1	8063866	403	384.23	0.49	12	0.08	13.00	10228.00	6811	20230905	-26.66	4576	20231027	9.16	6570	-23.97	20240104	4925	1.42	20240408	7620	-34.45	20230905	4925	1.42	20240408	3.67	N	032750	500	40 억		74576	N	N	0	N	00	N
109	20240411	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-30	5	-0.60	31202760	6291	35.23	4935	5020	4930	6530	3530	5030	4959.90	0.92	0	1865	5096	5062	5006	4972	4916	5080	4990	40	1500	500	3720	10	1	8063866	403	384.62	0.49	12	0.08	13.00	10228.00	6811	20230905	-26.59	4576	20231027	9.27	6570	-23.90	20240104	4925	1.52	20240408	7620	-34.38	20230905	4925	1.52	20240408	3.67	N	032750	500	40 억		74576	N	N	0	N	00	N
110	20240411	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-60	5	-1.19	29172760	5883	32.95	4935	5020	4930	6530	3530	5030	4958.82	0.92	0	1865	5096	5062	5006	4972	4916	5080	4990	40	1500	500	3720	5	1	8063866	401	382.31	0.49	12	0.07	13.00	10228.00	6811	20230905	-27.03	4576	20231027	8.61	6570	-24.35	20240104	4925	0.91	20240408	7620	-34.78	20230905	4925	0.91	20240408	3.67	N	032750	500	40 억		74576	N	N	0	N	00	N
111	20240411	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-55	5	-1.09	23646060	4773	26.73	4935	5020	4930	6530	3530	5030	4954.13	0.92	0	2254	5096	5062	5006	4972	4916	5080	4990	40	1500	500	3720	5	1	8063866	401	382.69	0.49	12	0.06	13.00	10228.00	6811	20230905	-26.96	4576	20231027	8.72	6570	-24.28	20240104	4925	1.02	20240408	7620	-34.71	20230905	4925	1.02	20240408	3.67	N	032750	500	40 억		74576	N	N	0	N	00	N
112	20240411	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-40	5	-0.80	21343430	4310	24.14	4935	4990	4930	6530	3530	5030	4952.07	0.92	0	2433	5096	5062	5006	4972	4916	5080	4990	40	1500	500	3720	5	1	8063866	402	383.85	0.49	12	0.05	13.00	10228.00	6811	20230905	-26.74	4576	20231027	9.05	6570	-24.05	20240104	4925	1.32	20240408	7620	-34.51	20230905	4925	1.32	20240408	3.67	N	032750	500	40 억		74576	N	N	0	N	00	N
113	20240411	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-45	5	-0.89	1670580	338	1.89	4935	4985	4935	6530	3530	5030	4942.54	0.92	0	87	5096	5062	5006	4972	4916	5080	4990	40	1500	500	3720	5	1	8063866	402	383.46	0.49	12	0.00	13.00	10228.00	6811	20230905	-26.81	4576	20231027	8.94	6570	-24.12	20240104	4925	1.22	20240408	7620	-34.58	20230905	4925	1.22	20240408	3.67	N	032750	500	40 억		74576	N	N	0	N	00	N
114	20240409	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-10	5	-0.20	88772715	17804	49.08	4955	5040	4950	6550	3530	5040	4986.11	0.93	0	-578	5130	5085	5005	4960	4880	5107	4982	40	1510	500	3720	10	1	8063866	406	386.92	0.49	12	0.22	13.00	10228.00	6811	20230905	-26.15	4576	20231027	9.92	6570	-23.44	20240104	4925	2.13	20240408	7620	-33.99	20230905	4925	2.13	20240408	3.81	N	032750	500	40 억		75154	N	N	0	N	00	N
115	20240409	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-10	5	-0.20	83592015	16774	46.24	4955	5040	4950	6550	3530	5040	4983.43	0.93	0	-486	5130	5085	5005	4960	4880	5107	4982	40	1510	500	3720	10	1	8063866	406	386.92	0.49	12	0.21	13.00	10228.00	6811	20230905	-26.15	4576	20231027	9.92	6570	-23.44	20240104	4925	2.13	20240408	7620	-33.99	20230905	4925	2.13	20240408	3.81	N	032750	500	40 억		75154	N	N	0	N	00	N
116	20240409	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-40	5	-0.79	75868915	15224	41.97	4955	5040	4950	6550	3530	5040	4983.51	0.93	0	-485	5130	5085	5005	4960	4880	5107	4982	40	1510	500	3720	10	1	8063866	403	384.62	0.49	12	0.19	13.00	10228.00	6811	20230905	-26.59	4576	20231027	9.27	6570	-23.90	20240104	4925	1.52	20240408	7620	-34.38	20230905	4925	1.52	20240408	3.81	N	032750	500	40 억		75154	N	N	0	N	00	N
117	20240409	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-40	5	-0.79	72093105	14466	39.88	4955	5040	4950	6550	3530	5040	4983.62	0.93	0	-485	5130	5085	5005	4960	4880	5107	4982	40	1510	500	3720	10	1	8063866	403	384.62	0.49	12	0.18	13.00	10228.00	6811	20230905	-26.59	4576	20231027	9.27	6570	-23.90	20240104	4925	1.52	20240408	7620	-34.38	20230905	4925	1.52	20240408	3.81	N	032750	500	40 억		75154	N	N	0	N	00	N
118	20240409	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-10	5	-0.20	61354855	12320	33.96	4955	5030	4950	6550	3530	5040	4980.10	0.93	0	-485	5130	5085	5005	4960	4880	5107	4982	40	1510	500	3720	10	1	8063866	406	386.92	0.49	12	0.15	13.00	10228.00	6811	20230905	-26.15	4576	20231027	9.92	6570	-23.44	20240104	4925	2.13	20240408	7620	-33.99	20230905	4925	2.13	20240408	3.81	N	032750	500	40 억		75154	N	N	0	N	00	N
119	20240409	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-40	5	-0.79	51784155	10408	28.69	4955	5010	4950	6550	3530	5040	4975.42	0.93	0	-646	5130	5085	5005	4960	4880	5107	4982	40	1510	500	3720	10	1	8063866	403	384.62	0.49	12	0.13	13.00	10228.00	6811	20230905	-26.59	4576	20231027	9.27	6570	-23.90	20240104	4925	1.52	20240408	7620	-34.38	20230905	4925	1.52	20240408	3.81	N	032750	500	40 억		75154	N	N	0	N	00	N
120	20240409	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-45	5	-0.89	22820295	4599	12.68	4955	5010	4950	6550	3530	5040	4962.01	0.93	0	846	5130	5085	5005	4960	4880	5107	4982	40	1510	500	3720	5	1	8063866	403	384.23	0.49	12	0.06	13.00	10228.00	6811	20230905	-26.66	4576	20231027	9.16	6570	-23.97	20240104	4925	1.42	20240408	7620	-34.45	20230905	4925	1.42	20240408	3.81	N	032750	500	40 억		75154	N	N	0	N	00	N
121	20240409	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-30	5	-0.60	11682945	2358	6.50	4955	5010	4950	6550	3530	5040	4954.60	0.93	0	911	5130	5085	5005	4960	4880	5107	4982	40	1510	500	3720	10	1	8063866	404	385.38	0.49	12	0.03	13.00	10228.00	6811	20230905	-26.44	4576	20231027	9.48	6570	-23.74	20240104	4925	1.73	20240408	7620	-34.25	20230905	4925	1.73	20240408	3.81	N	032750	500	40 억		75154	N	N	0	N	00	N
122	20240408	160341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5040	0	3	0.00	180092300	36243	223.12	5010	5050	4925	6550	3530	5040	4969.02	1.05	0	-9583	5120	5080	5030	4990	4940	5100	5010	40	1510	500	3720	10	1	8063866	406	387.69	0.49	12	0.45	13.00	10228.00	6972	20230403	-27.71	4576	20231027	10.14	6570	-23.29	20240104	4925	2.34	20240408	7620	-33.86	20230905	4925	2.34	20240408	3.77	N	032750	500	40 억		84737	N	N	0	N	00	N
123	20240408	150341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4985	-55	5	-1.09	171212680	34473	212.22	5010	5050	4925	6550	3530	5040	4966.57	1.05	0	-9505	5120	5080	5030	4990	4940	5100	5010	40	1510	500	3720	5	1	8063866	402	383.46	0.49	12	0.43	13.00	10228.00	6972	20230403	-28.50	4576	20231027	8.94	6570	-24.12	20240104	4925	1.22	20240408	7620	-34.58	20230905	4925	1.22	20240408	3.77	N	032750	500	40 억		84737	N	N	0	N	00	N
124	20240408	140343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4965	-75	5	-1.49	130109345	26221	161.42	5010	5050	4925	6550	3530	5040	4962.03	1.05	0	-9210	5120	5080	5030	4990	4940	5100	5010	40	1510	500	3720	5	1	8063866	400	381.92	0.49	12	0.33	13.00	10228.00	6972	20230403	-28.79	4576	20231027	8.50	6570	-24.43	20240104	4925	0.81	20240408	7620	-34.84	20230905	4925	0.81	20240408	3.77	N	032750	500	40 억		84737	N	N	0	N	00	N
125	20240408	130341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4955	-85	5	-1.69	120711100	24326	149.75	5010	5050	4925	6550	3530	5040	4962.23	1.05	0	-9207	5120	5080	5030	4990	4940	5100	5010	40	1510	500	3720	5	1	8063866	400	381.15	0.48	12	0.30	13.00	10228.00	6972	20230403	-28.93	4576	20231027	8.28	6570	-24.58	20240104	4925	0.61	20240408	7620	-34.97	20230905	4925	0.61	20240408	3.77	N	032750	500	40 억		84737	N	N	0	N	00	N
126	20240408	120342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4930	-110	5	-2.18	119311635	24043	148.01	5010	5050	4925	6550	3530	5040	4962.43	1.05	0	-9193	5120	5080	5030	4990	4940	5100	5010	40	1510	500	3720	5	1	8063866	398	379.23	0.48	12	0.30	13.00	10228.00	6972	20230403	-29.29	4576	20231027	7.74	6570	-24.96	20240104	4925	0.10	20240408	7620	-35.30	20230905	4925	0.10	20240408	3.77	N	032750	500	40 억		84737	N	N	0	N	00	N
127	20240408	110343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4945	-95	5	-1.88	113206590	22806	140.40	5010	5050	4925	6550	3530	5040	4963.90	1.05	0	-9192	5120	5080	5030	4990	4940	5100	5010	40	1510	500	3720	5	1	8063866	399	380.38	0.48	12	0.28	13.00	10228.00	6972	20230403	-29.07	4576	20231027	8.06	6570	-24.73	20240104	4925	0.41	20240408	7620	-35.10	20230905	4925	0.41	20240408	3.77	N	032750	500	40 억		84737	N	N	0	N	00	N
128	20240408	100339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4970	-70	5	-1.39	38889515	7806	48.05	5010	5050	4970	6550	3530	5040	4982.00	1.05	0	-514	5120	5080	5030	4990	4940	5100	5010	40	1510	500	3720	5	1	8063866	401	382.31	0.49	12	0.10	13.00	10228.00	6972	20230403	-28.71	4576	20231027	8.61	6570	-24.35	20240104	4970	0.00	20240408	7620	-34.78	20230905	4970	0.00	20240408	3.77	N	032750	500	40 억		84737	N	N	0	N	00	N
129	20240408	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-40	5	-0.79	5518780	1103	6.79	5010	5050	5000	6550	3530	5040	5003.43	1.05	0	-20	5120	5080	5030	4990	4940	5100	5010	40	1510	500	3720	10	1	8063866	403	384.62	0.49	12	0.01	13.00	10228.00	6972	20230403	-28.28	4576	20231027	9.27	6570	-23.90	20240104	4980	0.40	20240405	7620	-34.38	20230905	4980	0.40	20240405	3.77	N	032750	500	40 억		84737	N	N	0	N	00	N
130	20240405	160343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5040	-20	5	-0.40	76128035	15215	81.80	5000	5070	4980	6570	3550	5060	5003.48	1.06	0	-389	5193	5126	5073	5006	4953	5100	4980	40	1510	500	3740	10	1	8063866	406	387.69	0.49	12	0.19	13.00	10228.00	6972	20230403	-27.71	4576	20231027	10.14	6570	-23.29	20240104	4980	1.20	20240405	7620	-33.86	20230905	4980	1.20	20240405	3.73	N	032750	500	40 억		85126	N	N	0	N	00	N
131	20240405	150340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5030	-30	5	-0.59	73099275	14614	78.57	5000	5070	4980	6570	3550	5060	5002.00	1.06	0	-289	5193	5126	5073	5006	4953	5100	4980	40	1510	500	3740	10	1	8063866	406	386.92	0.49	12	0.18	13.00	10228.00	6972	20230403	-27.85	4576	20231027	9.92	6570	-23.44	20240104	4980	1.00	20240405	7620	-33.99	20230905	4980	1.00	20240405	3.73	N	032750	500	40 억		85126	N	N	0	N	00	N
132	20240405	140339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4990	-70	5	-1.38	61942275	12383	66.58	5000	5070	4980	6570	3550	5060	5002.20	1.06	0	-289	5193	5126	5073	5006	4953	5100	4980	40	1510	500	3740	5	1	8063866	402	383.85	0.49	12	0.15	13.00	10228.00	6972	20230403	-28.43	4576	20231027	9.05	6570	-24.05	20240104	4980	0.20	20240405	7620	-34.51	20230905	4980	0.20	20240405	3.73	N	032750	500	40 억		85126	N	N	0	N	00	N
133	20240405	130339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5010	-50	5	-0.99	55235380	11041	59.36	5000	5070	4980	6570	3550	5060	5002.75	1.06	0	-289	5193	5126	5073	5006	4953	5100	4980	40	1510	500	3740	10	1	8063866	404	385.38	0.49	12	0.14	13.00	10228.00	6972	20230403	-28.14	4576	20231027	9.48	6570	-23.74	20240104	4980	0.60	20240405	7620	-34.25	20230905	4980	0.60	20240405	3.73	N	032750	500	40 억		85126	N	N	0	N	00	N
134	20240405	120339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5020	-40	5	-0.79	44829880	8963	48.19	5000	5070	4980	6570	3550	5060	5001.66	1.06	0	-291	5193	5126	5073	5006	4953	5100	4980	40	1510	500	3740	10	1	8063866	405	386.15	0.49	12	0.11	13.00	10228.00	6972	20230403	-28.00	4576	20231027	9.70	6570	-23.59	20240104	4980	0.80	20240405	7620	-34.12	20230905	4980	0.80	20240405	3.73	N	032750	500	40 억		85126	N	N	0	N	00	N
135	20240405	110342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4995	-65	5	-1.28	39907490	7977	42.89	5000	5070	4980	6570	3550	5060	5002.82	1.06	0	-291	5193	5126	5073	5006	4953	5100	4980	40	1510	500	3740	5	1	8063866	403	384.23	0.49	12	0.10	13.00	10228.00	6972	20230403	-28.36	4576	20231027	9.16	6570	-23.97	20240104	4980	0.30	20240405	7620	-34.45	20230905	4980	0.30	20240405	3.73	N	032750	500	40 억		85126	N	N	0	N	00	N
136	20240405	100317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5040	-20	5	-0.40	16197210	3235	17.39	5000	5060	5000	6570	3550	5060	5006.87	1.06	0	-21	5193	5126	5073	5006	4953	5100	4980	40	1510	500	3740	10	1	8063866	406	387.69	0.49	12	0.04	13.00	10228.00	6972	20230403	-27.71	4576	20231027	10.14	6570	-23.29	20240104	5000	0.80	20240405	7620	-33.86	20230905	5000	0.80	20240405	3.73	N	032750	500	40 억		85126	N	N	0	N	00	N
137	20240405	090338	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5060	0	3	0.00	5643360	1128	6.06	5000	5060	5000	6570	3550	5060	5002.98	1.06	0	0	5193	5126	5073	5006	4953	5100	4980	40	1510	500	3740	10	1	8063866	408	389.23	0.49	12	0.01	13.00	10228.00	6972	20230403	-27.42	4576	20231027	10.58	6570	-22.98	20240104	5000	1.20	20240405	7620	-33.60	20230905	5000	1.20	20240405	3.73	N	032750	500	40 억		85126	N	N	0	N	00	N
138	20240404	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-30	5	-0.59	94067650	18599	153.29	5080	5140	5020	6610	3570	5090	5057.56	1.06	0	-305	5143	5116	5073	5046	5003	5130	5060	40	1520	500	3760	10	1	8063866	408	389.23	0.49	12	0.23	13.00	10228.00	6972	20230403	-27.42	4576	20231027	10.58	6570	-22.98	20240104	5000	1.20	20240315	7620	-33.60	20230905	5000	1.20	20240315	3.70	N	032750	500	40 억		85420	N	N	0	N	00	N
139	20240404	150336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-40	5	-0.79	85835300	16972	139.88	5080	5140	5020	6610	3570	5090	5057.47	1.06	0	-292	5143	5116	5073	5046	5003	5130	5060	40	1520	500	3760	10	1	8063866	407	388.46	0.49	12	0.21	13.00	10228.00	6972	20230403	-27.57	4576	20231027	10.36	6570	-23.14	20240104	5000	1.00	20240315	7620	-33.73	20230905	5000	1.00	20240315	3.70	N	032750	500	40 억		85420	N	N	0	N	00	N
140	20240404	140337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-20	5	-0.39	67447060	13319	109.77	5080	5140	5030	6610	3570	5090	5063.97	1.06	0	-453	5143	5116	5073	5046	5003	5130	5060	40	1520	500	3760	10	1	8063866	409	390.00	0.50	12	0.17	13.00	10228.00	6972	20230403	-27.28	4576	20231027	10.80	6570	-22.83	20240104	5000	1.40	20240315	7620	-33.46	20230905	5000	1.40	20240315	3.70	N	032750	500	40 억		85420	N	N	0	N	00	N
141	20240404	130334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-20	5	-0.39	59888390	11823	97.44	5080	5140	5030	6610	3570	5090	5065.41	1.06	0	-429	5143	5116	5073	5046	5003	5130	5060	40	1520	500	3760	10	1	8063866	409	390.00	0.50	12	0.15	13.00	10228.00	6972	20230403	-27.28	4576	20231027	10.80	6570	-22.83	20240104	5000	1.40	20240315	7620	-33.46	20230905	5000	1.40	20240315	3.70	N	032750	500	40 억		85420	N	N	0	N	00	N
142	20240404	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-30	5	-0.59	54021040	10660	87.86	5080	5140	5030	6610	3570	5090	5067.64	1.06	0	-332	5143	5116	5073	5046	5003	5130	5060	40	1520	500	3760	10	1	8063866	408	389.23	0.49	12	0.13	13.00	10228.00	6972	20230403	-27.42	4576	20231027	10.58	6570	-22.98	20240104	5000	1.20	20240315	7620	-33.60	20230905	5000	1.20	20240315	3.70	N	032750	500	40 억		85420	N	N	0	N	00	N
143	20240404	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-20	5	-0.39	44292750	8731	71.96	5080	5140	5040	6610	3570	5090	5073.04	1.06	0	-333	5143	5116	5073	5046	5003	5130	5060	40	1520	500	3760	10	1	8063866	409	390.00	0.50	12	0.11	13.00	10228.00	6972	20230403	-27.28	4576	20231027	10.80	6570	-22.83	20240104	5000	1.40	20240315	7620	-33.46	20230905	5000	1.40	20240315	3.70	N	032750	500	40 억		85420	N	N	0	N	00	N
144	20240404	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-20	5	-0.39	20731280	4071	33.55	5080	5140	5070	6610	3570	5090	5092.43	1.06	0	-199	5143	5116	5073	5046	5003	5130	5060	40	1520	500	3760	10	1	8063866	409	390.00	0.50	12	0.05	13.00	10228.00	6972	20230403	-27.28	4576	20231027	10.80	6570	-22.83	20240104	5000	1.40	20240315	7620	-33.46	20230905	5000	1.40	20240315	3.70	N	032750	500	40 억		85420	N	N	0	N	00	N
145	20240404	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	10	2	0.20	4476840	880	7.25	5080	5100	5080	6610	3570	5090	5087.32	1.06	0	-53	5143	5116	5073	5046	5003	5130	5060	40	1520	500	3760	10	1	8063866	411	392.31	0.50	12	0.01	13.00	10228.00	6972	20230403	-26.85	4576	20231027	11.45	6570	-22.37	20240104	5000	2.00	20240315	7620	-33.07	20230905	5000	2.00	20240315	3.70	N	032750	500	40 억		85420	N	N	0	N	00	N
146	20240403	160335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	10	2	0.20	61459960	12133	41.61	5080	5100	5030	6600	3560	5080	5065.52	1.07	0	-712	5193	5136	5083	5026	4973	5110	5000	40	1520	500	3750	10	1	8063866	410	391.54	0.50	12	0.15	13.00	10228.00	6972	20230403	-26.99	4576	20231027	11.23	6570	-22.53	20240104	5000	1.80	20240315	7800	-34.74	20230403	5000	1.80	20240315	3.81	N	032750	500	40 억		86132	N	N	0	N	00	N
147	20240403	150334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	10	2	0.20	55923570	11045	37.88	5080	5100	5030	6600	3560	5080	5063.25	1.07	0	-712	5193	5136	5083	5026	4973	5110	5000	40	1520	500	3750	10	1	8063866	410	391.54	0.50	12	0.14	13.00	10228.00	6972	20230403	-26.99	4576	20231027	11.23	6570	-22.53	20240104	5000	1.80	20240315	7800	-34.74	20230403	5000	1.80	20240315	3.81	N	032750	500	40 억		86132	N	N	0	N	00	N
148	20240403	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-20	5	-0.39	54379240	10741	36.84	5080	5100	5030	6600	3560	5080	5062.77	1.07	0	-712	5193	5136	5083	5026	4973	5110	5000	40	1520	500	3750	10	1	8063866	408	389.23	0.49	12	0.13	13.00	10228.00	6972	20230403	-27.42	4576	20231027	10.58	6570	-22.98	20240104	5000	1.20	20240315	7800	-35.13	20230403	5000	1.20	20240315	3.81	N	032750	500	40 억		86132	N	N	0	N	00	N
149	20240403	130332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	20	2	0.39	46477220	9181	31.49	5080	5100	5030	6600	3560	5080	5062.33	1.07	0	-712	5193	5136	5083	5026	4973	5110	5000	40	1520	500	3750	10	1	8063866	411	392.31	0.50	12	0.11	13.00	10228.00	6972	20230403	-26.85	4576	20231027	11.45	6570	-22.37	20240104	5000	2.00	20240315	7800	-34.62	20230403	5000	2.00	20240315	3.81	N	032750	500	40 억		86132	N	N	0	N	00	N
150	20240403	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	0	3	0.00	27925540	5521	18.93	5080	5080	5030	6600	3560	5080	5058.06	1.07	0	-822	5193	5136	5083	5026	4973	5110	5000	40	1520	500	3750	10	1	8063866	410	390.77	0.50	12	0.07	13.00	10228.00	6972	20230403	-27.14	4576	20231027	11.01	6570	-22.68	20240104	5000	1.60	20240315	7800	-34.87	20230403	5000	1.60	20240315	3.81	N	032750	500	40 억		86132	N	N	0	N	00	N
151	20240403	110334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-30	5	-0.59	22450030	4441	15.23	5080	5080	5030	6600	3560	5080	5055.17	1.07	0	-822	5193	5136	5083	5026	4973	5110	5000	40	1520	500	3750	10	1	8063866	407	388.46	0.49	12	0.06	13.00	10228.00	6972	20230403	-27.57	4576	20231027	10.36	6570	-23.14	20240104	5000	1.00	20240315	7800	-35.26	20230403	5000	1.00	20240315	3.81	N	032750	500	40 억		86132	N	N	0	N	00	N
152	20240403	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-20	5	-0.39	7698820	1523	5.22	5080	5080	5030	6600	3560	5080	5055.04	1.07	0	-294	5193	5136	5083	5026	4973	5110	5000	40	1520	500	3750	10	1	8063866	408	389.23	0.49	12	0.02	13.00	10228.00	6972	20230403	-27.42	4576	20231027	10.58	6570	-22.98	20240104	5000	1.20	20240315	7800	-35.13	20230403	5000	1.20	20240315	3.81	N	032750	500	40 억		86132	N	N	0	N	00	N
153	20240403	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-50	5	-0.98	2781630	549	1.88	5080	5080	5030	6600	3560	5080	5066.72	1.07	0	-60	5193	5136	5083	5026	4973	5110	5000	40	1520	500	3750	10	1	8063866	406	386.92	0.49	12	0.01	13.00	10228.00	6972	20230403	-27.85	4576	20231027	9.92	6570	-23.44	20240104	5000	0.60	20240315	7800	-35.51	20230403	5000	0.60	20240315	3.81	N	032750	500	40 억		86132	N	N	0	N	00	N
154	20240402	160326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-60	5	-1.17	147776310	29137	31.51	5140	5140	5030	6680	3600	5140	5071.78	1.16	0	-7277	5306	5222	5136	5052	4966	5265	5095	40	1540	500	3800	10	1	8063866	410	390.77	0.50	12	0.36	13.00	10228.00	6972	20230403	-27.14	4576	20231027	11.01	6570	-22.68	20240104	5000	1.60	20240315	7800	-34.87	20230403	5000	1.60	20240315	3.88	N	032750	500	40 억		93409	N	N	0	N	00	N
155	20240402	150333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-70	5	-1.36	143803750	28355	30.66	5140	5140	5030	6680	3600	5140	5071.55	1.16	0	-7277	5306	5222	5136	5052	4966	5265	5095	40	1540	500	3800	10	1	8063866	409	390.00	0.50	12	0.35	13.00	10228.00	6972	20230403	-27.28	4576	20231027	10.80	6570	-22.83	20240104	5000	1.40	20240315	7800	-35.00	20230403	5000	1.40	20240315	3.88	N	032750	500	40 억		93409	N	N	0	N	00	N
156	20240402	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-60	5	-1.17	131829640	25984	28.10	5140	5140	5030	6680	3600	5140	5073.49	1.16	0	-7277	5306	5222	5136	5052	4966	5265	5095	40	1540	500	3800	10	1	8063866	410	390.77	0.50	12	0.32	13.00	10228.00	6972	20230403	-27.14	4576	20231027	11.01	6570	-22.68	20240104	5000	1.60	20240315	7800	-34.87	20230403	5000	1.60	20240315	3.88	N	032750	500	40 억		93409	N	N	0	N	00	N
157	20240402	130329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-30	5	-0.58	120528070	23758	25.69	5140	5140	5030	6680	3600	5140	5073.16	1.16	0	-7277	5306	5222	5136	5052	4966	5265	5095	40	1540	500	3800	10	1	8063866	412	393.08	0.50	12	0.29	13.00	10228.00	6972	20230403	-26.71	4576	20231027	11.67	6570	-22.22	20240104	5000	2.20	20240315	7800	-34.49	20230403	5000	2.20	20240315	3.88	N	032750	500	40 억		93409	N	N	0	N	00	N
158	20240402	120328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-30	5	-0.58	88779550	17533	18.96	5140	5140	5030	6680	3600	5140	5063.57	1.16	0	-4405	5306	5222	5136	5052	4966	5265	5095	40	1540	500	3800	10	1	8063866	412	393.08	0.50	12	0.22	13.00	10228.00	6972	20230403	-26.71	4576	20231027	11.67	6570	-22.22	20240104	5000	2.20	20240315	7800	-34.49	20230403	5000	2.20	20240315	3.88	N	032750	500	40 억		93409	N	N	0	N	00	N
159	20240402	110330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-60	5	-1.17	87204890	17223	18.62	5140	5140	5030	6680	3600	5140	5063.28	1.16	0	-4309	5306	5222	5136	5052	4966	5265	5095	40	1540	500	3800	10	1	8063866	410	390.77	0.50	12	0.21	13.00	10228.00	6972	20230403	-27.14	4576	20231027	11.01	6570	-22.68	20240104	5000	1.60	20240315	7800	-34.87	20230403	5000	1.60	20240315	3.88	N	032750	500	40 억		93409	N	N	0	N	00	N
160	20240402	100329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-70	5	-1.36	35601480	7016	7.59	5140	5140	5050	6680	3600	5140	5074.33	1.16	0	-3228	5306	5222	5136	5052	4966	5265	5095	40	1540	500	3800	10	1	8063866	409	390.00	0.50	12	0.09	13.00	10228.00	6972	20230403	-27.28	4576	20231027	10.80	6570	-22.83	20240104	5000	1.40	20240315	7800	-35.00	20230403	5000	1.40	20240315	3.88	N	032750	500	40 억		93409	N	N	0	N	00	N
161	20240402	090328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-40	5	-0.78	2626260	512	0.55	5140	5140	5100	6680	3600	5140	5129.41	1.16	0	-90	5306	5222	5136	5052	4966	5265	5095	40	1540	500	3800	10	1	8063866	411	392.31	0.50	12	0.01	13.00	10228.00	6972	20230403	-26.85	4576	20231027	11.45	6570	-22.37	20240104	5000	2.00	20240315	7800	-34.62	20230403	5000	2.00	20240315	3.88	N	032750	500	40 억		93409	N	N	0	N	00	N
162	20240401	160327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	60	2	1.18	472577460	92479	542.88	5080	5220	5050	6600	3560	5080	5110.11	1.13	0	1901	5186	5132	5106	5052	5026	5120	5040	40	1520	500	3750	10	1	8063866	414	367.14	0.45	12	1.15	14.00	11454.00	6972	20230403	-26.28	4576	20231027	12.33	6570	-21.77	20240104	5000	2.80	20240315	7800	-34.10	20230403	5000	2.80	20240315	3.85	N	032750	500	40 억		91508	N	N	0	N	00	N
163	20240401	150328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	10	2	0.20	466455960	91283	535.86	5080	5220	5050	6600	3560	5080	5110.00	1.13	0	1815	5186	5132	5106	5052	5026	5120	5040	40	1520	500	3750	10	1	8063866	410	363.57	0.44	12	1.13	14.00	11454.00	6972	20230403	-26.99	4576	20231027	11.23	6570	-22.53	20240104	5000	1.80	20240315	7800	-34.74	20230403	5000	1.80	20240315	3.85	N	032750	500	40 억		91508	N	N	0	N	00	N
164	20240401	140327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	40	2	0.79	447331180	87514	513.73	5080	5220	5050	6600	3560	5080	5111.54	1.13	0	749	5186	5132	5106	5052	5026	5120	5040	40	1520	500	3750	10	1	8063866	413	365.71	0.45	12	1.09	14.00	11454.00	6972	20230403	-26.56	4576	20231027	11.89	6570	-22.07	20240104	5000	2.40	20240315	7800	-34.36	20230403	5000	2.40	20240315	3.85	N	032750	500	40 억		91508	N	N	0	N	00	N
165	20240401	130328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	90	2	1.77	439814000	86033	505.04	5080	5220	5060	6600	3560	5080	5112.15	1.13	0	579	5186	5132	5106	5052	5026	5120	5040	40	1520	500	3750	10	1	8063866	417	369.29	0.45	12	1.07	14.00	11454.00	6972	20230403	-25.85	4576	20231027	12.98	6570	-21.31	20240104	5000	3.40	20240315	7800	-33.72	20230403	5000	3.40	20240315	3.85	N	032750	500	40 억		91508	N	N	0	N	00	N
166	20240401	120330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	40	2	0.79	415073810	81171	476.50	5080	5220	5060	6600	3560	5080	5113.57	1.13	0	-107	5186	5132	5106	5052	5026	5120	5040	40	1520	500	3750	10	1	8063866	413	365.71	0.45	12	1.01	14.00	11454.00	6972	20230403	-26.56	4576	20231027	11.89	6570	-22.07	20240104	5000	2.40	20240315	7800	-34.36	20230403	5000	2.40	20240315	3.85	N	032750	500	40 억		91508	N	N	0	N	00	N
167	20240401	110329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	110	2	2.17	356305890	69746	409.43	5080	5220	5060	6600	3560	5080	5108.62	1.13	0	-1530	5186	5132	5106	5052	5026	5120	5040	40	1520	500	3750	10	1	8063866	419	370.71	0.45	12	0.86	14.00	11454.00	6972	20230403	-25.56	4576	20231027	13.42	6570	-21.00	20240104	5000	3.80	20240315	7800	-33.46	20230403	5000	3.80	20240315	3.85	N	032750	500	40 억		91508	N	N	0	N	00	N
168	20240401	100326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	50	2	0.98	246814620	48564	285.08	5080	5140	5060	6600	3560	5080	5082.25	1.13	0	565	5186	5132	5106	5052	5026	5120	5040	40	1520	500	3750	10	1	8063866	414	366.43	0.45	12	0.60	14.00	11454.00	6972	20230403	-26.42	4576	20231027	12.11	6570	-21.92	20240104	5000	2.60	20240315	7800	-34.23	20230403	5000	2.60	20240315	3.85	N	032750	500	40 억		91508	N	N	0	N	00	N
169	20240401	090326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	0	3	0.00	381000	75	0.44	5080	5080	5080	6600	3560	5080	5080.00	1.13	0	-11	5186	5132	5106	5052	5026	5120	5040	40	1520	500	3750	10	1	8063866	410	362.86	0.44	12	0.00	14.00	11454.00	6972	20230403	-27.14	4576	20231027	11.01	6570	-22.68	20240104	5000	1.60	20240315	7800	-34.87	20230403	5000	1.60	20240315	3.85	N	032750	500	40 억		91508	N	N	0	N	00	N