KissMeData/247660/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	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	70	2	0.75	82454360	8727	146.97	9560	9580	9380	12180	6560	9370	9448.19	0.76	0	-173	9536	9452	9376	9292	9216	9495	9335	22	2810	500	6550	10	1	4343920	410	-9.92	1.52	12	0.20	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	14300	-33.99	20240111	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	1.30	N	247660	500	21 억		33166	N	N	0	N	00	N
3	20240430	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	60	2	0.64	80680670	8539	143.80	9560	9580	9380	12180	6560	9370	9448.49	0.76	0	-168	9536	9452	9376	9292	9216	9495	9335	22	2810	500	6550	10	1	4343920	410	-9.91	1.51	12	0.20	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	14300	-34.06	20240111	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.30	N	247660	500	21 억		33166	N	N	0	N	00	N
4	20240430	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	70	2	0.75	64014930	6769	113.99	9560	9580	9380	12180	6560	9370	9457.07	0.76	0	-147	9536	9452	9376	9292	9216	9495	9335	22	2810	500	6550	10	1	4343920	410	-9.92	1.52	12	0.16	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	14300	-33.99	20240111	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	1.30	N	247660	500	21 억		33166	N	N	0	N	00	N
5	20240430	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	50	2	0.53	62514530	6610	111.32	9560	9580	9380	12180	6560	9370	9457.57	0.76	0	-141	9536	9452	9376	9292	9216	9495	9335	22	2810	500	6550	10	1	4343920	409	-9.89	1.51	12	0.15	-952.00	6225.00	25200	20230816	-62.62	9000	20240304	4.67	14300	-34.13	20240111	9000	4.67	20240304	25200	-62.62	20230816	9000	4.67	20240304	1.30	N	247660	500	21 억		33166	N	N	0	N	00	N
6	20240430	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	110	2	1.17	53871760	5695	95.91	9560	9580	9380	12180	6560	9370	9459.48	0.76	0	-33	9536	9452	9376	9292	9216	9495	9335	22	2810	500	6550	10	1	4343920	412	-9.96	1.52	12	0.13	-952.00	6225.00	25200	20230816	-62.38	9000	20240304	5.33	14300	-33.71	20240111	9000	5.33	20240304	25200	-62.38	20230816	9000	5.33	20240304	1.30	N	247660	500	21 억		33166	N	N	0	N	00	N
7	20240430	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	40	2	0.43	43598770	4609	77.62	9560	9580	9380	12180	6560	9370	9459.49	0.76	0	207	9536	9452	9376	9292	9216	9495	9335	22	2810	500	6550	10	1	4343920	409	-9.88	1.51	12	0.11	-952.00	6225.00	25200	20230816	-62.66	9000	20240304	4.56	14300	-34.20	20240111	9000	4.56	20240304	25200	-62.66	20230816	9000	4.56	20240304	1.30	N	247660	500	21 억		33166	N	N	0	N	00	N
8	20240430	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	140	2	1.49	30018700	3175	53.47	9560	9580	9380	12180	6560	9370	9454.71	0.76	0	105	9536	9452	9376	9292	9216	9495	9335	22	2810	500	6550	10	1	4343920	413	-9.99	1.53	12	0.07	-952.00	6225.00	25200	20230816	-62.26	9000	20240304	5.67	14300	-33.50	20240111	9000	5.67	20240304	25200	-62.26	20230816	9000	5.67	20240304	1.30	N	247660	500	21 억		33166	N	N	0	N	00	N
9	20240430	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	10	2	0.11	18947450	2006	33.78	9560	9580	9380	12180	6560	9370	9445.39	0.76	0	-124	9536	9452	9376	9292	9216	9495	9335	22	2810	500	6550	10	1	4343920	407	-9.85	1.51	12	0.05	-952.00	6225.00	25200	20230816	-62.78	9000	20240304	4.22	14300	-34.41	20240111	9000	4.22	20240304	25200	-62.78	20230816	9000	4.22	20240304	1.30	N	247660	500	21 억		33166	N	N	0	N	00	N
10	20240429	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	0	3	0.00	55728140	5929	69.02	9300	9460	9300	12180	6560	9370	9399.25	0.69	0	2314	9496	9432	9336	9272	9176	9465	9305	22	2810	500	6550	10	1	4343920	407	-9.84	1.51	12	0.14	-952.00	6225.00	25200	20230816	-62.82	9000	20240304	4.11	14300	-34.48	20240111	9000	4.11	20240304	25200	-62.82	20230816	9000	4.11	20240304	1.31	N	247660	500	21 억		29993	N	N	0	N	00	N
11	20240429	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	40	2	0.43	53877970	5732	66.73	9300	9460	9300	12180	6560	9370	9399.51	0.69	0	2314	9496	9432	9336	9272	9176	9465	9305	22	2810	500	6550	10	1	4343920	409	-9.88	1.51	12	0.13	-952.00	6225.00	25200	20230816	-62.66	9000	20240304	4.56	14300	-34.20	20240111	9000	4.56	20240304	25200	-62.66	20230816	9000	4.56	20240304	1.31	N	247660	500	21 억		29993	N	N	0	N	00	N
12	20240429	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	50	2	0.53	26684650	2835	33.00	9300	9460	9300	12180	6560	9370	9412.57	0.69	0	1136	9496	9432	9336	9272	9176	9465	9305	22	2810	500	6550	10	1	4343920	409	-9.89	1.51	12	0.07	-952.00	6225.00	25200	20230816	-62.62	9000	20240304	4.67	14300	-34.13	20240111	9000	4.67	20240304	25200	-62.62	20230816	9000	4.67	20240304	1.31	N	247660	500	21 억		29993	N	N	0	N	00	N
13	20240429	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	60	2	0.64	24093180	2560	29.80	9300	9460	9300	12180	6560	9370	9411.40	0.69	0	1012	9496	9432	9336	9272	9176	9465	9305	22	2810	500	6550	10	1	4343920	410	-9.91	1.51	12	0.06	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	14300	-34.06	20240111	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.31	N	247660	500	21 억		29993	N	N	0	N	00	N
14	20240429	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	60	2	0.64	11764140	1253	14.59	9300	9460	9300	12180	6560	9370	9388.78	0.69	0	312	9496	9432	9336	9272	9176	9465	9305	22	2810	500	6550	10	1	4343920	410	-9.91	1.51	12	0.03	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	14300	-34.06	20240111	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.31	N	247660	500	21 억		29993	N	N	0	N	00	N
15	20240429	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	40	2	0.43	7546840	805	9.37	9300	9460	9300	12180	6560	9370	9374.96	0.69	0	142	9496	9432	9336	9272	9176	9465	9305	22	2810	500	6550	10	1	4343920	409	-9.88	1.51	12	0.02	-952.00	6225.00	25200	20230816	-62.66	9000	20240304	4.56	14300	-34.20	20240111	9000	4.56	20240304	25200	-62.66	20230816	9000	4.56	20240304	1.31	N	247660	500	21 억		29993	N	N	0	N	00	N
16	20240429	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	60	2	0.64	7368730	786	9.15	9300	9460	9300	12180	6560	9370	9374.97	0.69	0	139	9496	9432	9336	9272	9176	9465	9305	22	2810	500	6550	10	1	4343920	410	-9.91	1.51	12	0.02	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	14300	-34.06	20240111	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.31	N	247660	500	21 억		29993	N	N	0	N	00	N
17	20240429	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	90	2	0.96	2108270	224	2.61	9300	9460	9300	12180	6560	9370	9411.92	0.69	0	-109	9496	9432	9336	9272	9176	9465	9305	22	2810	500	6550	10	1	4343920	411	-9.94	1.52	12	0.01	-952.00	6225.00	25200	20230816	-62.46	9000	20240304	5.11	14300	-33.85	20240111	9000	5.11	20240304	25200	-62.46	20230816	9000	5.11	20240304	1.31	N	247660	500	21 억		29993	N	N	0	N	00	N
18	20240426	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-10	5	-0.11	79905810	8590	358.51	9290	9400	9240	12190	6570	9380	9302.19	0.71	0	-989	9506	9442	9396	9332	9286	9420	9310	22	2810	500	6560	10	1	4343920	407	-9.84	1.51	12	0.20	-952.00	6225.00	25200	20230816	-62.82	9000	20240304	4.11	14300	-34.48	20240111	9000	4.11	20240304	25200	-62.82	20230816	9000	4.11	20240304	1.31	N	247660	500	21 억		30982	N	N	0	N	00	N
19	20240426	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-70	5	-0.75	75894820	8161	340.61	9290	9400	9240	12190	6570	9380	9299.70	0.71	0	-932	9506	9442	9396	9332	9286	9420	9310	22	2810	500	6560	10	1	4343920	404	-9.78	1.50	12	0.19	-952.00	6225.00	25200	20230816	-63.06	9000	20240304	3.44	14300	-34.90	20240111	9000	3.44	20240304	25200	-63.06	20230816	9000	3.44	20240304	1.31	N	247660	500	21 억		30982	N	N	0	N	00	N
20	20240426	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-20	5	-0.21	71471500	7685	320.74	9290	9400	9240	12190	6570	9380	9300.13	0.71	0	-1214	9506	9442	9396	9332	9286	9420	9310	22	2810	500	6560	10	1	4343920	407	-9.83	1.50	12	0.18	-952.00	6225.00	25200	20230816	-62.86	9000	20240304	4.00	14300	-34.55	20240111	9000	4.00	20240304	25200	-62.86	20230816	9000	4.00	20240304	1.31	N	247660	500	21 억		30982	N	N	0	N	00	N
21	20240426	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-70	5	-0.75	60055220	6455	269.41	9290	9400	9240	12190	6570	9380	9303.67	0.71	0	-1253	9506	9442	9396	9332	9286	9420	9310	22	2810	500	6560	10	1	4343920	404	-9.78	1.50	12	0.15	-952.00	6225.00	25200	20230816	-63.06	9000	20240304	3.44	14300	-34.90	20240111	9000	3.44	20240304	25200	-63.06	20230816	9000	3.44	20240304	1.31	N	247660	500	21 억		30982	N	N	0	N	00	N
22	20240426	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-80	5	-0.85	58468890	6285	262.31	9290	9400	9240	12190	6570	9380	9302.93	0.71	0	-1158	9506	9442	9396	9332	9286	9420	9310	22	2810	500	6560	10	1	4343920	404	-9.77	1.49	12	0.14	-952.00	6225.00	25200	20230816	-63.10	9000	20240304	3.33	14300	-34.97	20240111	9000	3.33	20240304	25200	-63.10	20230816	9000	3.33	20240304	1.31	N	247660	500	21 억		30982	N	N	0	N	00	N
23	20240426	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	20	2	0.21	53522910	5755	240.19	9290	9400	9240	12190	6570	9380	9300.25	0.71	0	-843	9506	9442	9396	9332	9286	9420	9310	22	2810	500	6560	10	1	4343920	408	-9.87	1.51	12	0.13	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	14300	-34.27	20240111	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	1.31	N	247660	500	21 억		30982	N	N	0	N	00	N
24	20240426	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-50	5	-0.53	24761440	2658	110.93	9290	9400	9290	12190	6570	9380	9315.82	0.71	0	-597	9506	9442	9396	9332	9286	9420	9310	22	2810	500	6560	10	1	4343920	405	-9.80	1.50	12	0.06	-952.00	6225.00	25200	20230816	-62.98	9000	20240304	3.67	14300	-34.76	20240111	9000	3.67	20240304	25200	-62.98	20230816	9000	3.67	20240304	1.31	N	247660	500	21 억		30982	N	N	0	N	00	N
25	20240426	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	10	2	0.11	13989940	1505	62.81	9290	9400	9290	12190	6570	9380	9295.64	0.71	0	-187	9506	9442	9396	9332	9286	9420	9310	22	2810	500	6560	10	1	4343920	408	-9.86	1.51	12	0.03	-952.00	6225.00	25200	20230816	-62.74	9000	20240304	4.33	14300	-34.34	20240111	9000	4.33	20240304	25200	-62.74	20230816	9000	4.33	20240304	1.31	N	247660	500	21 억		30982	N	N	0	N	00	N
26	20240425	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-40	5	-0.42	22452830	2387	35.10	9420	9460	9350	12240	6600	9420	9406.41	0.74	0	-993	9666	9542	9396	9272	9126	9605	9335	22	2820	500	6590	10	1	4343920	407	-9.85	1.51	12	0.05	-952.00	6225.00	25200	20230816	-62.78	9000	20240304	4.22	14300	-34.41	20240111	9000	4.22	20240304	25200	-62.78	20230816	9000	4.22	20240304	1.32	N	247660	500	21 억		31975	N	N	0	N	00	N
27	20240425	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	10	2	0.11	21017520	2234	32.85	9420	9460	9350	12240	6600	9420	9408.02	0.74	0	-951	9666	9542	9396	9272	9126	9605	9335	22	2820	500	6590	10	1	4343920	410	-9.91	1.51	12	0.05	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	14300	-34.06	20240111	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.32	N	247660	500	21 억		31975	N	N	0	N	00	N
28	20240425	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-40	5	-0.42	11793600	1256	18.47	9420	9430	9350	12240	6600	9420	9389.81	0.74	0	-538	9666	9542	9396	9272	9126	9605	9335	22	2820	500	6590	10	1	4343920	407	-9.85	1.51	12	0.03	-952.00	6225.00	25200	20230816	-62.78	9000	20240304	4.22	14300	-34.41	20240111	9000	4.22	20240304	25200	-62.78	20230816	9000	4.22	20240304	1.32	N	247660	500	21 억		31975	N	N	0	N	00	N
29	20240425	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-50	5	-0.53	10742670	1144	16.82	9420	9430	9350	12240	6600	9420	9390.45	0.74	0	-463	9666	9542	9396	9272	9126	9605	9335	22	2820	500	6590	10	1	4343920	407	-9.84	1.51	12	0.03	-952.00	6225.00	25200	20230816	-62.82	9000	20240304	4.11	14300	-34.48	20240111	9000	4.11	20240304	25200	-62.82	20230816	9000	4.11	20240304	1.32	N	247660	500	21 억		31975	N	N	0	N	00	N
30	20240425	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-20	5	-0.21	10292780	1096	16.12	9420	9430	9350	12240	6600	9420	9391.22	0.74	0	-443	9666	9542	9396	9272	9126	9605	9335	22	2820	500	6590	10	1	4343920	408	-9.87	1.51	12	0.03	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	14300	-34.27	20240111	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	1.32	N	247660	500	21 억		31975	N	N	0	N	00	N
31	20240425	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	10	2	0.11	9494450	1011	14.87	9420	9430	9350	12240	6600	9420	9391.15	0.74	0	-366	9666	9542	9396	9272	9126	9605	9335	22	2820	500	6590	10	1	4343920	410	-9.91	1.51	12	0.02	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	14300	-34.06	20240111	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.32	N	247660	500	21 억		31975	N	N	0	N	00	N
32	20240425	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-20	5	-0.21	4537880	483	7.10	9420	9420	9360	12240	6600	9420	9395.20	0.74	0	-238	9666	9542	9396	9272	9126	9605	9335	22	2820	500	6590	10	1	4343920	408	-9.87	1.51	12	0.01	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	14300	-34.27	20240111	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	1.32	N	247660	500	21 억		31975	N	N	0	N	00	N
33	20240425	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-30	5	-0.32	122200	13	0.19	9420	9420	9380	12240	6600	9420	9400.00	0.74	0	-10	9666	9542	9396	9272	9126	9605	9335	22	2820	500	6590	10	1	4343920	408	-9.86	1.51	12	0.00	-952.00	6225.00	25200	20230816	-62.74	9000	20240304	4.33	14300	-34.34	20240111	9000	4.33	20240304	25200	-62.74	20230816	9000	4.33	20240304	1.32	N	247660	500	21 억		31975	N	N	0	N	00	N
34	20240424	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	120	2	1.29	64277200	6799	143.96	9250	9520	9250	12090	6510	9300	9453.92	0.71	0	972	9693	9496	9363	9166	9033	9595	9265	22	2790	500	6510	10	1	4343920	409	-9.89	1.51	12	0.16	-952.00	6225.00	25200	20230816	-62.62	9000	20240304	4.67	14300	-34.13	20240111	9000	4.67	20240304	25200	-62.62	20230816	9000	4.67	20240304	1.33	N	247660	500	21 억		31003	N	N	0	N	00	N
35	20240424	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	170	2	1.83	63400980	6706	141.99	9250	9520	9250	12090	6510	9300	9454.37	0.71	0	979	9693	9496	9363	9166	9033	9595	9265	22	2790	500	6510	10	1	4343920	411	-9.95	1.52	12	0.15	-952.00	6225.00	25200	20230816	-62.42	9000	20240304	5.22	14300	-33.78	20240111	9000	5.22	20240304	25200	-62.42	20230816	9000	5.22	20240304	1.33	N	247660	500	21 억		31003	N	N	0	N	00	N
36	20240424	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	140	2	1.51	60233500	6370	134.87	9250	9520	9250	12090	6510	9300	9455.81	0.71	0	890	9693	9496	9363	9166	9033	9595	9265	22	2790	500	6510	10	1	4343920	410	-9.92	1.52	12	0.15	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	14300	-33.99	20240111	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	1.33	N	247660	500	21 억		31003	N	N	0	N	00	N
37	20240424	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	180	2	1.94	55771120	5899	124.90	9250	9520	9250	12090	6510	9300	9454.33	0.71	0	838	9693	9496	9363	9166	9033	9595	9265	22	2790	500	6510	10	1	4343920	412	-9.96	1.52	12	0.14	-952.00	6225.00	25200	20230816	-62.38	9000	20240304	5.33	14300	-33.71	20240111	9000	5.33	20240304	25200	-62.38	20230816	9000	5.33	20240304	1.33	N	247660	500	21 억		31003	N	N	0	N	00	N
38	20240424	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	180	2	1.94	51716740	5470	115.82	9250	9520	9250	12090	6510	9300	9454.61	0.71	0	823	9693	9496	9363	9166	9033	9595	9265	22	2790	500	6510	10	1	4343920	412	-9.96	1.52	12	0.13	-952.00	6225.00	25200	20230816	-62.38	9000	20240304	5.33	14300	-33.71	20240111	9000	5.33	20240304	25200	-62.38	20230816	9000	5.33	20240304	1.33	N	247660	500	21 억		31003	N	N	0	N	00	N
39	20240424	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	90	2	0.97	47738410	5049	106.90	9250	9520	9250	12090	6510	9300	9455.02	0.71	0	741	9693	9496	9363	9166	9033	9595	9265	22	2790	500	6510	10	1	4343920	408	-9.86	1.51	12	0.12	-952.00	6225.00	25200	20230816	-62.74	9000	20240304	4.33	14300	-34.34	20240111	9000	4.33	20240304	25200	-62.74	20230816	9000	4.33	20240304	1.33	N	247660	500	21 억		31003	N	N	0	N	00	N
40	20240424	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	180	2	1.94	43340500	4581	96.99	9250	9520	9250	12090	6510	9300	9460.93	0.71	0	732	9693	9496	9363	9166	9033	9595	9265	22	2790	500	6510	10	1	4343920	412	-9.96	1.52	12	0.11	-952.00	6225.00	25200	20230816	-62.38	9000	20240304	5.33	14300	-33.71	20240111	9000	5.33	20240304	25200	-62.38	20230816	9000	5.33	20240304	1.33	N	247660	500	21 억		31003	N	N	0	N	00	N
41	20240424	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	130	2	1.40	3696720	393	8.32	9250	9430	9250	12090	6510	9300	9406.41	0.71	0	-52	9693	9496	9363	9166	9033	9595	9265	22	2790	500	6510	10	1	4343920	410	-9.91	1.51	12	0.01	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	14300	-34.06	20240111	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.33	N	247660	500	21 억		31003	N	N	0	N	00	N
42	20240423	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-10	5	-0.11	43994730	4720	29.74	9230	9560	9230	12100	6520	9310	9320.94	0.74	0	-1180	9710	9510	9350	9150	8990	9430	9070	22	2790	500	6510	10	1	4343920	404	-9.77	1.49	12	0.11	-952.00	6225.00	25200	20230816	-63.10	9000	20240304	3.33	14300	-34.97	20240111	9000	3.33	20240304	25200	-63.10	20230816	9000	3.33	20240304	1.32	N	247660	500	21 억		32183	N	N	0	N	00	N
43	20240423	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	0	3	0.00	41268260	4427	27.89	9230	9560	9230	12100	6520	9310	9321.95	0.74	0	-1047	9710	9510	9350	9150	8990	9430	9070	22	2790	500	6510	10	1	4343920	404	-9.78	1.50	12	0.10	-952.00	6225.00	25200	20230816	-63.06	9000	20240304	3.44	14300	-34.90	20240111	9000	3.44	20240304	25200	-63.06	20230816	9000	3.44	20240304	1.32	N	247660	500	21 억		32183	N	N	0	N	00	N
44	20240423	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	20	2	0.21	33965490	3643	22.95	9230	9560	9230	12100	6520	9310	9323.49	0.74	0	-868	9710	9510	9350	9150	8990	9430	9070	22	2790	500	6510	10	1	4343920	405	-9.80	1.50	12	0.08	-952.00	6225.00	25200	20230816	-62.98	9000	20240304	3.67	14300	-34.76	20240111	9000	3.67	20240304	25200	-62.98	20230816	9000	3.67	20240304	1.32	N	247660	500	21 억		32183	N	N	0	N	00	N
45	20240423	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	0	3	0.00	30966430	3321	20.92	9230	9560	9230	12100	6520	9310	9324.43	0.74	0	-817	9710	9510	9350	9150	8990	9430	9070	22	2790	500	6510	10	1	4343920	404	-9.78	1.50	12	0.08	-952.00	6225.00	25200	20230816	-63.06	9000	20240304	3.44	14300	-34.90	20240111	9000	3.44	20240304	25200	-63.06	20230816	9000	3.44	20240304	1.32	N	247660	500	21 억		32183	N	N	0	N	00	N
46	20240423	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	0	3	0.00	21281310	2281	14.37	9230	9560	9230	12100	6520	9310	9329.82	0.74	0	-721	9710	9510	9350	9150	8990	9430	9070	22	2790	500	6510	10	1	4343920	404	-9.78	1.50	12	0.05	-952.00	6225.00	25200	20230816	-63.06	9000	20240304	3.44	14300	-34.90	20240111	9000	3.44	20240304	25200	-63.06	20230816	9000	3.44	20240304	1.32	N	247660	500	21 억		32183	N	N	0	N	00	N
47	20240423	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-20	5	-0.21	17980260	1927	12.14	9230	9560	9230	12100	6520	9310	9330.70	0.74	0	-521	9710	9510	9350	9150	8990	9430	9070	22	2790	500	6510	10	1	4343920	404	-9.76	1.49	12	0.04	-952.00	6225.00	25200	20230816	-63.13	9000	20240304	3.22	14300	-35.03	20240111	9000	3.22	20240304	25200	-63.13	20230816	9000	3.22	20240304	1.32	N	247660	500	21 억		32183	N	N	0	N	00	N
48	20240423	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	70	2	0.75	7672080	822	5.18	9230	9560	9230	12100	6520	9310	9333.43	0.74	0	-86	9710	9510	9350	9150	8990	9430	9070	22	2790	500	6510	10	1	4343920	407	-9.85	1.51	12	0.02	-952.00	6225.00	25200	20230816	-62.78	9000	20240304	4.22	14300	-34.41	20240111	9000	4.22	20240304	25200	-62.78	20230816	9000	4.22	20240304	1.32	N	247660	500	21 억		32183	N	N	0	N	00	N
49	20240423	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	-70	5	-0.75	194530	21	0.13	9230	9320	9230	12100	6520	9310	9263.33	0.74	0	3	9710	9510	9350	9150	8990	9430	9070	22	2790	500	6510	10	1	4343920	401	-9.71	1.48	12	0.00	-952.00	6225.00	25200	20230816	-63.33	9000	20240304	2.67	14300	-35.38	20240111	9000	2.67	20240304	25200	-63.33	20230816	9000	2.67	20240304	1.32	N	247660	500	21 억		32183	N	N	0	N	00	N
50	20240422	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-30	5	-0.32	147740230	15867	92.22	9340	9550	9190	12140	6540	9340	9311.16	0.78	0	-1758	9886	9612	9306	9032	8726	9460	8880	22	2800	500	6530	10	1	4343920	404	-9.78	1.50	12	0.37	-952.00	6225.00	25200	20230816	-63.06	9000	20240304	3.44	14300	-34.90	20240111	9000	3.44	20240304	25200	-63.06	20230816	9000	3.44	20240304	1.32	N	247660	500	21 억		33830	N	N	0	N	00	N
51	20240422	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-30	5	-0.32	140201030	15057	87.51	9340	9550	9190	12140	6540	9340	9311.35	0.78	0	-1405	9886	9612	9306	9032	8726	9460	8880	22	2800	500	6530	10	1	4343920	404	-9.78	1.50	12	0.35	-952.00	6225.00	25200	20230816	-63.06	9000	20240304	3.44	14300	-34.90	20240111	9000	3.44	20240304	25200	-63.06	20230816	9000	3.44	20240304	1.32	N	247660	500	21 억		33830	N	N	0	N	00	N
52	20240422	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	-120	5	-1.28	115948270	12432	72.25	9340	9550	9190	12140	6540	9340	9326.60	0.78	0	-441	9886	9612	9306	9032	8726	9460	8880	22	2800	500	6530	10	1	4343920	401	-9.68	1.48	12	0.29	-952.00	6225.00	25200	20230816	-63.41	9000	20240304	2.44	14300	-35.52	20240111	9000	2.44	20240304	25200	-63.41	20230816	9000	2.44	20240304	1.32	N	247660	500	21 억		33830	N	N	0	N	00	N
53	20240422	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-130	5	-1.39	108916190	11669	67.82	9340	9550	9190	12140	6540	9340	9333.81	0.78	0	-78	9886	9612	9306	9032	8726	9460	8880	22	2800	500	6530	10	1	4343920	400	-9.67	1.48	12	0.27	-952.00	6225.00	25200	20230816	-63.45	9000	20240304	2.33	14300	-35.59	20240111	9000	2.33	20240304	25200	-63.45	20230816	9000	2.33	20240304	1.32	N	247660	500	21 억		33830	N	N	0	N	00	N
54	20240422	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-150	5	-1.61	97843280	10468	60.84	9340	9550	9190	12140	6540	9340	9346.89	0.78	0	36	9886	9612	9306	9032	8726	9460	8880	22	2800	500	6530	10	1	4343920	399	-9.65	1.48	12	0.24	-952.00	6225.00	25200	20230816	-63.53	9000	20240304	2.11	14300	-35.73	20240111	9000	2.11	20240304	25200	-63.53	20230816	9000	2.11	20240304	1.32	N	247660	500	21 억		33830	N	N	0	N	00	N
55	20240422	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	-80	5	-0.86	86158230	9200	53.47	9340	9550	9210	12140	6540	9340	9365.02	0.78	0	182	9886	9612	9306	9032	8726	9460	8880	22	2800	500	6530	10	1	4343920	402	-9.73	1.49	12	0.21	-952.00	6225.00	25200	20230816	-63.25	9000	20240304	2.89	14300	-35.24	20240111	9000	2.89	20240304	25200	-63.25	20230816	9000	2.89	20240304	1.32	N	247660	500	21 억		33830	N	N	0	N	00	N
56	20240422	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	40	2	0.43	69626700	7417	43.11	9340	9550	9300	12140	6540	9340	9387.45	0.78	0	1084	9886	9612	9306	9032	8726	9460	8880	22	2800	500	6530	10	1	4343920	407	-9.85	1.51	12	0.17	-952.00	6225.00	25200	20230816	-62.78	9000	20240304	4.22	14300	-34.41	20240111	9000	4.22	20240304	25200	-62.78	20230816	9000	4.22	20240304	1.32	N	247660	500	21 억		33830	N	N	0	N	00	N
57	20240422	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	100	2	1.07	30498700	3243	18.85	9340	9440	9340	12140	6540	9340	9404.47	0.78	0	185	9886	9612	9306	9032	8726	9460	8880	22	2800	500	6530	10	1	4343920	410	-9.92	1.52	12	0.07	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	14300	-33.99	20240111	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	1.32	N	247660	500	21 억		33830	N	N	0	N	00	N
58	20240419	160941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9340	-90	5	-0.95	157856480	17206	120.90	9490	9580	9000	12250	6610	9430	9174.50	0.77	0	329	9910	9670	9430	9190	8950	9790	9310	22	2820	500	6600	10	1	4343920	406	-9.81	1.50	12	0.40	-952.00	6225.00	25200	20230816	-62.94	9000	20240419	3.78	14300	-34.69	20240111	9000	3.78	20240419	25200	-62.94	20230816	9000	3.78	20240419	1.34	N	247660	500	21 억		33501	N	N	0	N	00	N
59	20240419	150947	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9250	-180	5	-1.91	152639550	16644	116.95	9490	9580	9000	12250	6610	9430	9170.85	0.77	0	483	9910	9670	9430	9190	8950	9790	9310	22	2820	500	6600	10	1	4343920	402	-9.72	1.49	12	0.38	-952.00	6225.00	25200	20230816	-63.29	9000	20240419	2.78	14300	-35.31	20240111	9000	2.78	20240419	25200	-63.29	20230816	9000	2.78	20240419	1.34	N	247660	500	21 억		33501	N	N	0	N	00	N
60	20240419	140941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9290	-140	5	-1.48	147231880	16055	112.81	9490	9580	9000	12250	6610	9430	9170.47	0.77	0	485	9910	9670	9430	9190	8950	9790	9310	22	2820	500	6600	10	1	4343920	404	-9.76	1.49	12	0.37	-952.00	6225.00	25200	20230816	-63.13	9000	20240419	3.22	14300	-35.03	20240111	9000	3.22	20240419	25200	-63.13	20230816	9000	3.22	20240419	1.34	N	247660	500	21 억		33501	N	N	0	N	00	N
61	20240419	130942	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9270	-160	5	-1.70	136591560	14904	104.72	9490	9580	9000	12250	6610	9430	9164.76	0.77	0	323	9910	9670	9430	9190	8950	9790	9310	22	2820	500	6600	10	1	4343920	403	-9.74	1.49	12	0.34	-952.00	6225.00	25200	20230816	-63.21	9000	20240419	3.00	14300	-35.17	20240111	9000	3.00	20240419	25200	-63.21	20230816	9000	3.00	20240419	1.34	N	247660	500	21 억		33501	N	N	0	N	00	N
62	20240419	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-230	5	-2.44	97757050	10640	74.76	9490	9580	9050	12250	6610	9430	9187.69	0.77	0	249	9910	9670	9430	9190	8950	9790	9310	22	2820	500	6600	10	1	4343920	400	-9.66	1.48	12	0.24	-952.00	6225.00	25200	20230816	-63.49	9000	20240304	2.22	14300	-35.66	20240111	9000	2.22	20240304	25200	-63.49	20230816	9000	2.22	20240304	1.34	N	247660	500	21 억		33501	N	N	0	N	00	N
63	20240419	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-200	5	-2.12	46697930	5040	35.41	9490	9580	9170	12250	6610	9430	9265.46	0.77	0	-1387	9910	9670	9430	9190	8950	9790	9310	22	2820	500	6600	10	1	4343920	401	-9.70	1.48	12	0.12	-952.00	6225.00	25200	20230816	-63.37	9000	20240304	2.56	14300	-35.45	20240111	9000	2.56	20240304	25200	-63.37	20230816	9000	2.56	20240304	1.34	N	247660	500	21 억		33501	N	N	0	N	00	N
64	20240419	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-40	5	-0.42	6223480	665	4.67	9490	9580	9290	12250	6610	9430	9358.62	0.77	0	-161	9910	9670	9430	9190	8950	9790	9310	22	2820	500	6600	10	1	4343920	408	-9.86	1.51	12	0.02	-952.00	6225.00	25200	20230816	-62.74	9000	20240304	4.33	14300	-34.34	20240111	9000	4.33	20240304	25200	-62.74	20230816	9000	4.33	20240304	1.34	N	247660	500	21 억		33501	N	N	0	N	00	N
65	20240419	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-140	5	-1.48	3005180	320	2.25	9490	9580	9290	12250	6610	9430	9391.19	0.77	0	-37	9910	9670	9430	9190	8950	9790	9310	22	2820	500	6600	10	1	4343920	404	-9.76	1.49	12	0.01	-952.00	6225.00	25200	20230816	-63.13	9000	20240304	3.22	14300	-35.03	20240111	9000	3.22	20240304	25200	-63.13	20230816	9000	3.22	20240304	1.34	N	247660	500	21 억		33501	N	N	0	N	00	N
66	20240418	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	130	2	1.40	134339500	14203	167.47	9300	9670	9190	12090	6510	9300	9458.62	0.70	0	3169	9660	9480	9390	9210	9120	9435	9165	22	2790	500	6510	10	1	4343920	410	-9.91	1.51	12	0.33	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	14300	-34.06	20240111	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.37	N	247660	500	21 억		30332	N	N	0	N	00	N
67	20240418	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	170	2	1.83	126226850	13343	157.33	9300	9670	9190	12090	6510	9300	9460.16	0.70	0	3152	9660	9480	9390	9210	9120	9435	9165	22	2790	500	6510	10	1	4343920	411	-9.95	1.52	12	0.31	-952.00	6225.00	25200	20230816	-62.42	9000	20240304	5.22	14300	-33.78	20240111	9000	5.22	20240304	25200	-62.42	20230816	9000	5.22	20240304	1.37	N	247660	500	21 억		30332	N	N	0	N	00	N
68	20240418	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	240	2	2.58	116801640	12347	145.58	9300	9670	9190	12090	6510	9300	9459.92	0.70	0	3126	9660	9480	9390	9210	9120	9435	9165	22	2790	500	6510	10	1	4343920	414	-10.02	1.53	12	0.28	-952.00	6225.00	25200	20230816	-62.14	9000	20240304	6.00	14300	-33.29	20240111	9000	6.00	20240304	25200	-62.14	20230816	9000	6.00	20240304	1.37	N	247660	500	21 억		30332	N	N	0	N	00	N
69	20240418	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	200	2	2.15	111709180	11811	139.26	9300	9670	9190	12090	6510	9300	9458.06	0.70	0	3074	9660	9480	9390	9210	9120	9435	9165	22	2790	500	6510	10	1	4343920	413	-9.98	1.53	12	0.27	-952.00	6225.00	25200	20230816	-62.30	9000	20240304	5.56	14300	-33.57	20240111	9000	5.56	20240304	25200	-62.30	20230816	9000	5.56	20240304	1.37	N	247660	500	21 억		30332	N	N	0	N	00	N
70	20240418	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	290	2	3.12	104302550	11032	130.08	9300	9670	9190	12090	6510	9300	9454.55	0.70	0	2633	9660	9480	9390	9210	9120	9435	9165	22	2790	500	6510	10	1	4343920	417	-10.07	1.54	12	0.25	-952.00	6225.00	25200	20230816	-61.94	9000	20240304	6.56	14300	-32.94	20240111	9000	6.56	20240304	25200	-61.94	20230816	9000	6.56	20240304	1.37	N	247660	500	21 억		30332	N	N	0	N	00	N
71	20240418	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	250	2	2.69	93564710	9907	116.81	9300	9670	9190	12090	6510	9300	9444.30	0.70	0	2249	9660	9480	9390	9210	9120	9435	9165	22	2790	500	6510	10	1	4343920	415	-10.03	1.53	12	0.23	-952.00	6225.00	25200	20230816	-62.10	9000	20240304	6.11	14300	-33.22	20240111	9000	6.11	20240304	25200	-62.10	20230816	9000	6.11	20240304	1.37	N	247660	500	21 억		30332	N	N	0	N	00	N
72	20240418	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	240	2	2.58	83832030	8890	104.82	9300	9670	9190	12090	6510	9300	9429.92	0.70	0	1813	9660	9480	9390	9210	9120	9435	9165	22	2790	500	6510	10	1	4343920	414	-10.02	1.53	12	0.20	-952.00	6225.00	25200	20230816	-62.14	9000	20240304	6.00	14300	-33.29	20240111	9000	6.00	20240304	25200	-62.14	20230816	9000	6.00	20240304	1.37	N	247660	500	21 억		30332	N	N	0	N	00	N
73	20240418	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-100	5	-1.08	17388700	1884	22.21	9300	9300	9200	12090	6510	9300	9229.67	0.70	0	832	9660	9480	9390	9210	9120	9435	9165	22	2790	500	6510	10	1	4343920	400	-9.66	1.48	12	0.04	-952.00	6225.00	25200	20230816	-63.49	9000	20240304	2.22	14300	-35.66	20240111	9000	2.22	20240304	25200	-63.49	20230816	9000	2.22	20240304	1.37	N	247660	500	21 억		30332	N	N	0	N	00	N
74	20240417	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-100	5	-1.06	79202610	8444	39.24	9570	9570	9300	12220	6580	9400	9379.75	0.79	0	-4138	10026	9712	9496	9182	8966	9605	9075	22	2820	500	6580	10	1	4343920	404	-9.77	1.49	12	0.19	-952.00	6225.00	25200	20230816	-63.10	9000	20240304	3.33	14300	-34.97	20240111	9000	3.33	20240304	25200	-63.10	20230816	9000	3.33	20240304	1.36	N	247660	500	21 억		34468	N	N	0	N	00	N
75	20240417	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-20	5	-0.21	61103270	6505	30.23	9570	9570	9350	12220	6580	9400	9393.28	0.79	0	-3031	10026	9712	9496	9182	8966	9605	9075	22	2820	500	6580	10	1	4343920	407	-9.85	1.51	12	0.15	-952.00	6225.00	25200	20230816	-62.78	9000	20240304	4.22	14300	-34.41	20240111	9000	4.22	20240304	25200	-62.78	20230816	9000	4.22	20240304	1.36	N	247660	500	21 억		34468	N	N	0	N	00	N
76	20240417	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-10	5	-0.11	46307230	4929	22.91	9570	9570	9350	12220	6580	9400	9394.85	0.79	0	-1927	10026	9712	9496	9182	8966	9605	9075	22	2820	500	6580	10	1	4343920	408	-9.86	1.51	12	0.11	-952.00	6225.00	25200	20230816	-62.74	9000	20240304	4.33	14300	-34.34	20240111	9000	4.33	20240304	25200	-62.74	20230816	9000	4.33	20240304	1.36	N	247660	500	21 억		34468	N	N	0	N	00	N
77	20240417	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	0	3	0.00	30047330	3195	14.85	9570	9570	9350	12220	6580	9400	9404.49	0.79	0	-1450	10026	9712	9496	9182	8966	9605	9075	22	2820	500	6580	10	1	4343920	408	-9.87	1.51	12	0.07	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	14300	-34.27	20240111	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	1.36	N	247660	500	21 억		34468	N	N	0	N	00	N
78	20240417	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	0	3	0.00	20845340	2216	10.30	9570	9570	9350	12220	6580	9400	9406.74	0.79	0	-931	10026	9712	9496	9182	8966	9605	9075	22	2820	500	6580	10	1	4343920	408	-9.87	1.51	12	0.05	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	14300	-34.27	20240111	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	1.36	N	247660	500	21 억		34468	N	N	0	N	00	N
79	20240417	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-30	5	-0.32	14091410	1497	6.96	9570	9570	9350	12220	6580	9400	9413.10	0.79	0	-393	10026	9712	9496	9182	8966	9605	9075	22	2820	500	6580	10	1	4343920	407	-9.84	1.51	12	0.03	-952.00	6225.00	25200	20230816	-62.82	9000	20240304	4.11	14300	-34.48	20240111	9000	4.11	20240304	25200	-62.82	20230816	9000	4.11	20240304	1.36	N	247660	500	21 억		34468	N	N	0	N	00	N
80	20240417	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	-50	5	-0.53	5258400	557	2.59	9570	9570	9350	12220	6580	9400	9440.57	0.79	0	-94	10026	9712	9496	9182	8966	9605	9075	22	2820	500	6580	10	1	4343920	406	-9.82	1.50	12	0.01	-952.00	6225.00	25200	20230816	-62.90	9000	20240304	3.89	14300	-34.62	20240111	9000	3.89	20240304	25200	-62.90	20230816	9000	3.89	20240304	1.36	N	247660	500	21 억		34468	N	N	0	N	00	N
81	20240417	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	130	2	1.38	640410	67	0.31	9570	9570	9430	12220	6580	9400	9558.36	0.79	0	-60	10026	9712	9496	9182	8966	9605	9075	22	2820	500	6580	10	1	4343920	414	-10.01	1.53	12	0.00	-952.00	6225.00	25200	20230816	-62.18	9000	20240304	5.89	14300	-33.36	20240111	9000	5.89	20240304	25200	-62.18	20230816	9000	5.89	20240304	1.36	N	247660	500	21 억		34468	N	N	0	N	00	N
82	20240416	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-400	5	-4.08	203289480	21517	94.08	9800	9810	9280	12740	6860	9800	9447.85	0.85	0	-1568	10200	10000	9850	9650	9500	9925	9575	22	2940	500	6860	10	1	4343920	408	-9.87	1.51	12	0.50	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	14300	-34.27	20240111	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	1.35	N	247660	500	21 억		36863	N	N	0	N	00	N
83	20240416	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-440	5	-4.49	179986010	19037	83.23	9800	9810	9280	12740	6860	9800	9454.54	0.85	0	-420	10200	10000	9850	9650	9500	9925	9575	22	2940	500	6860	10	1	4343920	407	-9.83	1.50	12	0.44	-952.00	6225.00	25200	20230816	-62.86	9000	20240304	4.00	14300	-34.55	20240111	9000	4.00	20240304	25200	-62.86	20230816	9000	4.00	20240304	1.35	N	247660	500	21 억		36863	N	N	0	N	00	N
84	20240416	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-230	5	-2.35	159228330	16810	73.50	9800	9810	9300	12740	6860	9800	9472.24	0.85	0	-925	10200	10000	9850	9650	9500	9925	9575	22	2940	500	6860	10	1	4343920	416	-10.05	1.54	12	0.39	-952.00	6225.00	25200	20230816	-62.02	9000	20240304	6.33	14300	-33.08	20240111	9000	6.33	20240304	25200	-62.02	20230816	9000	6.33	20240304	1.35	N	247660	500	21 억		36863	N	N	0	N	00	N
85	20240416	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-490	5	-5.00	133189360	14056	61.46	9800	9810	9310	12740	6860	9800	9475.62	0.85	0	18	10200	10000	9850	9650	9500	9925	9575	22	2940	500	6860	10	1	4343920	404	-9.78	1.50	12	0.32	-952.00	6225.00	25200	20230816	-63.06	9000	20240304	3.44	14300	-34.90	20240111	9000	3.44	20240304	25200	-63.06	20230816	9000	3.44	20240304	1.35	N	247660	500	21 억		36863	N	N	0	N	00	N
86	20240416	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-300	5	-3.06	77621990	8129	35.54	9800	9810	9480	12740	6860	9800	9548.77	0.85	0	-279	10200	10000	9850	9650	9500	9925	9575	22	2940	500	6860	10	1	4343920	413	-9.98	1.53	12	0.19	-952.00	6225.00	25200	20230816	-62.30	9000	20240304	5.56	14300	-33.57	20240111	9000	5.56	20240304	25200	-62.30	20230816	9000	5.56	20240304	1.35	N	247660	500	21 억		36863	N	N	0	N	00	N
87	20240416	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	-280	5	-2.86	73588920	7705	33.69	9800	9810	9480	12740	6860	9800	9550.80	0.85	0	-98	10200	10000	9850	9650	9500	9925	9575	22	2940	500	6860	10	1	4343920	414	-10.00	1.53	12	0.18	-952.00	6225.00	25200	20230816	-62.22	9000	20240304	5.78	14300	-33.43	20240111	9000	5.78	20240304	25200	-62.22	20230816	9000	5.78	20240304	1.35	N	247660	500	21 억		36863	N	N	0	N	00	N
88	20240416	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-250	5	-2.55	51028220	5332	23.31	9800	9810	9500	12740	6860	9800	9570.18	0.85	0	246	10200	10000	9850	9650	9500	9925	9575	22	2940	500	6860	10	1	4343920	415	-10.03	1.53	12	0.12	-952.00	6225.00	25200	20230816	-62.10	9000	20240304	6.11	14300	-33.22	20240111	9000	6.11	20240304	25200	-62.10	20230816	9000	6.11	20240304	1.35	N	247660	500	21 억		36863	N	N	0	N	00	N
89	20240416	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-240	5	-2.45	15634260	1617	7.07	9800	9810	9510	12740	6860	9800	9668.68	0.85	0	384	10200	10000	9850	9650	9500	9925	9575	22	2940	500	6860	10	1	4343920	415	-10.04	1.54	12	0.04	-952.00	6225.00	25200	20230816	-62.06	9000	20240304	6.22	14300	-33.15	20240111	9000	6.22	20240304	25200	-62.06	20230816	9000	6.22	20240304	1.35	N	247660	500	21 억		36863	N	N	0	N	00	N
90	20240415	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-380	5	-3.73	222972640	22748	12.59	10050	10050	9700	13230	7130	10180	9801.74	0.93	0	-3612	11986	11082	10416	9512	8846	11535	9965	22	3050	500	7120	10	1	4343920	426	-10.29	1.57	12	0.52	-952.00	6225.00	25200	20230816	-61.11	9000	20240304	8.89	14300	-31.47	20240111	9000	8.89	20240304	25200	-61.11	20230816	9000	8.89	20240304	1.36	N	247660	500	21 억		40475	N	N	0	N	00	N
91	20240415	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	-360	5	-3.54	210899490	21518	11.91	10050	10050	9700	13230	7130	10180	9800.90	0.93	0	-3500	11986	11082	10416	9512	8846	11535	9965	22	3050	500	7120	10	1	4343920	427	-10.32	1.58	12	0.50	-952.00	6225.00	25200	20230816	-61.03	9000	20240304	9.11	14300	-31.33	20240111	9000	9.11	20240304	25200	-61.03	20230816	9000	9.11	20240304	1.36	N	247660	500	21 억		40475	N	N	0	N	00	N
92	20240415	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-380	5	-3.73	168533230	17165	9.50	10050	10050	9710	13230	7130	10180	9818.21	0.93	0	-2453	11986	11082	10416	9512	8846	11535	9965	22	3050	500	7120	10	1	4343920	426	-10.29	1.57	12	0.40	-952.00	6225.00	25200	20230816	-61.11	9000	20240304	8.89	14300	-31.47	20240111	9000	8.89	20240304	25200	-61.11	20230816	9000	8.89	20240304	1.36	N	247660	500	21 억		40475	N	N	0	N	00	N
93	20240415	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-430	5	-4.22	152559630	15533	8.60	10050	10050	9710	13230	7130	10180	9821.42	0.93	0	-1566	11986	11082	10416	9512	8846	11535	9965	22	3050	500	7120	10	1	4343920	424	-10.24	1.57	12	0.36	-952.00	6225.00	25200	20230816	-61.31	9000	20240304	8.33	14300	-31.82	20240111	9000	8.33	20240304	25200	-61.31	20230816	9000	8.33	20240304	1.36	N	247660	500	21 억		40475	N	N	0	N	00	N
94	20240415	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-470	5	-4.62	150320430	15303	8.47	10050	10050	9710	13230	7130	10180	9822.71	0.93	0	-1486	11986	11082	10416	9512	8846	11535	9965	22	3050	500	7120	10	1	4343920	422	-10.20	1.56	12	0.35	-952.00	6225.00	25200	20230816	-61.47	9000	20240304	7.89	14300	-32.10	20240111	9000	7.89	20240304	25200	-61.47	20230816	9000	7.89	20240304	1.36	N	247660	500	21 억		40475	N	N	0	N	00	N
95	20240415	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-410	5	-4.03	136232390	13859	7.67	10050	10050	9760	13230	7130	10180	9829.63	0.93	0	-1148	11986	11082	10416	9512	8846	11535	9965	22	3050	500	7120	10	1	4343920	424	-10.26	1.57	12	0.32	-952.00	6225.00	25200	20230816	-61.23	9000	20240304	8.56	14300	-31.68	20240111	9000	8.56	20240304	25200	-61.23	20230816	9000	8.56	20240304	1.36	N	247660	500	21 억		40475	N	N	0	N	00	N
96	20240415	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-370	5	-3.63	96505350	9802	5.43	10050	10050	9760	13230	7130	10180	9845.13	0.93	0	-899	11986	11082	10416	9512	8846	11535	9965	22	3050	500	7120	10	1	4343920	426	-10.30	1.58	12	0.23	-952.00	6225.00	25200	20230816	-61.07	9000	20240304	9.00	14300	-31.40	20240111	9000	9.00	20240304	25200	-61.07	20230816	9000	9.00	20240304	1.36	N	247660	500	21 억		40475	N	N	0	N	00	N
97	20240415	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-350	5	-3.44	33834810	3408	1.89	10050	10050	9760	13230	7130	10180	9927.31	0.93	0	-107	11986	11082	10416	9512	8846	11535	9965	22	3050	500	7120	10	1	4343920	427	-10.33	1.58	12	0.08	-952.00	6225.00	25200	20230816	-60.99	9000	20240304	9.22	14300	-31.26	20240111	9000	9.22	20240304	25200	-60.99	20230816	9000	9.22	20240304	1.36	N	247660	500	21 억		40475	N	N	0	N	00	N
98	20240412	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	370	2	3.77	1907729530	180444	797.68	9810	11320	9750	12750	6870	9810	10573.86	1.08	0	-6253	10390	10100	9750	9460	9110	9925	9285	22	2940	500	6860	10	1	4343920	442	-10.69	1.64	12	4.15	-952.00	6225.00	25200	20230816	-59.60	9000	20240304	13.11	14300	-28.81	20240111	9000	13.11	20240304	25200	-59.60	20230816	9000	13.11	20240304	1.39	N	247660	500	21 억		46901	N	N	0	N	00	N
99	20240412	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	410	2	4.18	1859055440	175641	776.45	9810	11320	9750	12750	6870	9810	10584.40	1.08	0	-6065	10390	10100	9750	9460	9110	9925	9285	22	2940	500	6860	10	1	4343920	444	-10.74	1.64	12	4.04	-952.00	6225.00	25200	20230816	-59.44	9000	20240304	13.56	14300	-28.53	20240111	9000	13.56	20240304	25200	-59.44	20230816	9000	13.56	20240304	1.39	N	247660	500	21 억		46901	N	N	0	N	00	N
100	20240412	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	340	2	3.47	1809441420	170772	754.93	9810	11320	9750	12750	6870	9810	10595.66	1.08	0	-6587	10390	10100	9750	9460	9110	9925	9285	22	2940	500	6860	10	1	4343920	441	-10.66	1.63	12	3.93	-952.00	6225.00	25200	20230816	-59.72	9000	20240304	12.78	14300	-29.02	20240111	9000	12.78	20240304	25200	-59.72	20230816	9000	12.78	20240304	1.39	N	247660	500	21 억		46901	N	N	0	N	00	N
101	20240412	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	370	2	3.77	1776750460	167559	740.72	9810	11320	9750	12750	6870	9810	10603.73	1.08	0	-7672	10390	10100	9750	9460	9110	9925	9285	22	2940	500	6860	10	1	4343920	442	-10.69	1.64	12	3.86	-952.00	6225.00	25200	20230816	-59.60	9000	20240304	13.11	14300	-28.81	20240111	9000	13.11	20240304	25200	-59.60	20230816	9000	13.11	20240304	1.39	N	247660	500	21 억		46901	N	N	0	N	00	N
102	20240412	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	310	2	3.16	1728067260	162784	719.61	9810	11320	9750	12750	6870	9810	10615.71	1.08	0	-9561	10390	10100	9750	9460	9110	9925	9285	22	2940	500	6860	10	1	4343920	440	-10.63	1.63	12	3.75	-952.00	6225.00	25200	20230816	-59.84	9000	20240304	12.44	14300	-29.23	20240111	9000	12.44	20240304	25200	-59.84	20230816	9000	12.44	20240304	1.39	N	247660	500	21 억		46901	N	N	0	N	00	N
103	20240412	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	240	2	2.45	1560918590	146372	647.06	9810	11320	9750	12750	6870	9810	10664.05	1.08	0	-11431	10390	10100	9750	9460	9110	9925	9285	22	2940	500	6860	10	1	4343920	437	-10.56	1.61	12	3.37	-952.00	6225.00	25200	20230816	-60.12	9000	20240304	11.67	14300	-29.72	20240111	9000	11.67	20240304	25200	-60.12	20230816	9000	11.67	20240304	1.39	N	247660	500	21 억		46901	N	N	0	N	00	N
104	20240412	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	120	2	1.22	22158480	2238	9.89	9810	9980	9750	12750	6870	9810	9901.02	1.08	0	-1535	10390	10100	9750	9460	9110	9925	9285	22	2940	500	6860	10	1	4343920	431	-10.43	1.60	12	0.05	-952.00	6225.00	25200	20230816	-60.60	9000	20240304	10.33	14300	-30.56	20240111	9000	10.33	20240304	25200	-60.60	20230816	9000	10.33	20240304	1.39	N	247660	500	21 억		46901	N	N	0	N	00	N
105	20240412	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	30	2	0.31	14373410	1444	6.38	9810	9980	9750	12750	6870	9810	9953.89	1.08	0	-1310	10390	10100	9750	9460	9110	9925	9285	22	2940	500	6860	10	1	4343920	427	-10.34	1.58	12	0.03	-952.00	6225.00	25200	20230816	-60.95	9000	20240304	9.33	14300	-31.19	20240111	9000	9.33	20240304	25200	-60.95	20230816	9000	9.33	20240304	1.39	N	247660	500	21 억		46901	N	N	0	N	00	N
106	20240411	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	240	2	2.51	221702310	22618	225.39	9980	10040	9400	12440	6700	9570	9802.03	1.01	0	2931	9976	9772	9596	9392	9216	9875	9495	22	2870	500	6690	10	1	4343920	426	-10.30	1.58	12	0.52	-952.00	6225.00	25200	20230816	-61.07	9000	20240304	9.00	14300	-31.40	20240111	9000	9.00	20240304	25200	-61.07	20230816	9000	9.00	20240304	1.45	N	247660	500	21 억		43866	N	N	0	N	00	N
107	20240411	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	320	2	3.34	219735710	22418	223.40	9980	10040	9400	12440	6700	9570	9801.75	1.01	0	3014	9976	9772	9596	9392	9216	9875	9495	22	2870	500	6690	10	1	4343920	430	-10.39	1.59	12	0.52	-952.00	6225.00	25200	20230816	-60.75	9000	20240304	9.89	14300	-30.84	20240111	9000	9.89	20240304	25200	-60.75	20230816	9000	9.89	20240304	1.45	N	247660	500	21 억		43866	N	N	0	N	00	N
108	20240411	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	390	2	4.08	211733940	21608	215.33	9980	10040	9400	12440	6700	9570	9798.87	1.01	0	2830	9976	9772	9596	9392	9216	9875	9495	22	2870	500	6690	10	1	4343920	433	-10.46	1.60	12	0.50	-952.00	6225.00	25200	20230816	-60.48	9000	20240304	10.67	14300	-30.35	20240111	9000	10.67	20240304	25200	-60.48	20230816	9000	10.67	20240304	1.45	N	247660	500	21 억		43866	N	N	0	N	00	N
109	20240411	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	240	2	2.51	164557690	16866	168.07	9980	9980	9400	12440	6700	9570	9756.77	1.01	0	335	9976	9772	9596	9392	9216	9875	9495	22	2870	500	6690	10	1	4343920	426	-10.30	1.58	12	0.39	-952.00	6225.00	25200	20230816	-61.07	9000	20240304	9.00	14300	-31.40	20240111	9000	9.00	20240304	25200	-61.07	20230816	9000	9.00	20240304	1.45	N	247660	500	21 억		43866	N	N	0	N	00	N
110	20240411	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	230	2	2.40	151829500	15567	155.13	9980	9980	9400	12440	6700	9570	9753.29	1.01	0	242	9976	9772	9596	9392	9216	9875	9495	22	2870	500	6690	10	1	4343920	426	-10.29	1.57	12	0.36	-952.00	6225.00	25200	20230816	-61.11	9000	20240304	8.89	14300	-31.47	20240111	9000	8.89	20240304	25200	-61.11	20230816	9000	8.89	20240304	1.45	N	247660	500	21 억		43866	N	N	0	N	00	N
111	20240411	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	210	2	2.19	127149900	13051	130.05	9980	9980	9400	12440	6700	9570	9742.54	1.01	0	-557	9976	9772	9596	9392	9216	9875	9495	22	2870	500	6690	10	1	4343920	425	-10.27	1.57	12	0.30	-952.00	6225.00	25200	20230816	-61.19	9000	20240304	8.67	14300	-31.61	20240111	9000	8.67	20240304	25200	-61.19	20230816	9000	8.67	20240304	1.45	N	247660	500	21 억		43866	N	N	0	N	00	N
112	20240411	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	130	2	1.36	49245730	5084	50.66	9980	9980	9400	12440	6700	9570	9686.41	1.01	0	-2767	9976	9772	9596	9392	9216	9875	9495	22	2870	500	6690	10	1	4343920	421	-10.19	1.56	12	0.12	-952.00	6225.00	25200	20230816	-61.51	9000	20240304	7.78	14300	-32.17	20240111	9000	7.78	20240304	25200	-61.51	20230816	9000	7.78	20240304	1.45	N	247660	500	21 억		43866	N	N	0	N	00	N
113	20240411	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	30	2	0.31	26704880	2744	27.34	9980	9980	9590	12440	6700	9570	9732.10	1.01	0	-2210	9976	9772	9596	9392	9216	9875	9495	22	2870	500	6690	10	1	4343920	417	-10.08	1.54	12	0.06	-952.00	6225.00	25200	20230816	-61.90	9000	20240304	6.67	14300	-32.87	20240111	9000	6.67	20240304	25200	-61.90	20230816	9000	6.67	20240304	1.45	N	247660	500	21 억		43866	N	N	0	N	00	N
114	20240409	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-10	5	-0.10	95232230	9990	53.61	9520	9800	9420	12450	6710	9580	9532.76	1.03	0	-661	9833	9706	9513	9386	9193	9770	9450	22	2870	500	6700	10	1	4343920	416	-10.05	1.54	12	0.23	-952.00	6225.00	25200	20230816	-62.02	9000	20240304	6.33	14300	-33.08	20240111	9000	6.33	20240304	25200	-62.02	20230816	9000	6.33	20240304	1.47	N	247660	500	21 억		44527	N	N	0	N	00	N
115	20240409	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	-40	5	-0.42	92176790	9668	51.89	9520	9800	9420	12450	6710	9580	9534.21	1.03	0	-507	9833	9706	9513	9386	9193	9770	9450	22	2870	500	6700	10	1	4343920	414	-10.02	1.53	12	0.22	-952.00	6225.00	25200	20230816	-62.14	9000	20240304	6.00	14300	-33.29	20240111	9000	6.00	20240304	25200	-62.14	20230816	9000	6.00	20240304	1.47	N	247660	500	21 억		44527	N	N	0	N	00	N
116	20240409	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-130	5	-1.36	83048080	8707	46.73	9520	9800	9420	12450	6710	9580	9538.08	1.03	0	-76	9833	9706	9513	9386	9193	9770	9450	22	2870	500	6700	10	1	4343920	411	-9.93	1.52	12	0.20	-952.00	6225.00	25200	20230816	-62.50	9000	20240304	5.00	14300	-33.92	20240111	9000	5.00	20240304	25200	-62.50	20230816	9000	5.00	20240304	1.47	N	247660	500	21 억		44527	N	N	0	N	00	N
117	20240409	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-90	5	-0.94	79832140	8367	44.90	9520	9800	9420	12450	6710	9580	9541.31	1.03	0	21	9833	9706	9513	9386	9193	9770	9450	22	2870	500	6700	10	1	4343920	412	-9.97	1.52	12	0.19	-952.00	6225.00	25200	20230816	-62.34	9000	20240304	5.44	14300	-33.64	20240111	9000	5.44	20240304	25200	-62.34	20230816	9000	5.44	20240304	1.47	N	247660	500	21 억		44527	N	N	0	N	00	N
118	20240409	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-120	5	-1.25	73160690	7662	41.12	9520	9800	9420	12450	6710	9580	9548.51	1.03	0	191	9833	9706	9513	9386	9193	9770	9450	22	2870	500	6700	10	1	4343920	411	-9.94	1.52	12	0.18	-952.00	6225.00	25200	20230816	-62.46	9000	20240304	5.11	14300	-33.85	20240111	9000	5.11	20240304	25200	-62.46	20230816	9000	5.11	20240304	1.47	N	247660	500	21 억		44527	N	N	0	N	00	N
119	20240409	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	90	2	0.94	67495770	7066	37.92	9520	9800	9420	12450	6710	9580	9552.19	1.03	0	410	9833	9706	9513	9386	9193	9770	9450	22	2870	500	6700	10	1	4343920	420	-10.16	1.55	12	0.16	-952.00	6225.00	25200	20230816	-61.63	9000	20240304	7.44	14300	-32.38	20240111	9000	7.44	20240304	25200	-61.63	20230816	9000	7.44	20240304	1.47	N	247660	500	21 억		44527	N	N	0	N	00	N
120	20240409	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-30	5	-0.31	32486770	3387	18.18	9520	9800	9420	12450	6710	9580	9591.61	1.03	0	1199	9833	9706	9513	9386	9193	9770	9450	22	2870	500	6700	10	1	4343920	415	-10.03	1.53	12	0.08	-952.00	6225.00	25200	20230816	-62.10	9000	20240304	6.11	14300	-33.22	20240111	9000	6.11	20240304	25200	-62.10	20230816	9000	6.11	20240304	1.47	N	247660	500	21 억		44527	N	N	0	N	00	N
121	20240409	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	-160	5	-1.67	3931140	414	2.22	9520	9600	9420	12450	6710	9580	9495.51	1.03	0	157	9833	9706	9513	9386	9193	9770	9450	22	2870	500	6700	10	1	4343920	409	-9.89	1.51	12	0.01	-952.00	6225.00	25200	20230816	-62.62	9000	20240304	4.67	14300	-34.13	20240111	9000	4.67	20240304	25200	-62.62	20230816	9000	4.67	20240304	1.47	N	247660	500	21 억		44527	N	N	0	N	00	N
122	20240408	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	10	2	0.10	175618830	18628	152.65	9520	9640	9320	12440	6700	9570	9427.60	1.11	0	-2216	10050	9810	9660	9420	9270	9735	9345	22	2870	500	6690	10	1	4343920	416	-10.06	1.54	12	0.43	-952.00	6225.00	25200	20230816	-61.98	9000	20240304	6.44	14300	-33.01	20240111	9000	6.44	20240304	25200	-61.98	20230816	9000	6.44	20240304	1.47	N	247660	500	21 억		48186	N	N	0	N	00	N
123	20240408	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	10	2	0.10	172356680	18287	149.86	9520	9640	9320	12440	6700	9570	9425.09	1.11	0	-2069	10050	9810	9660	9420	9270	9735	9345	22	2870	500	6690	10	1	4343920	416	-10.06	1.54	12	0.42	-952.00	6225.00	25200	20230816	-61.98	9000	20240304	6.44	14300	-33.01	20240111	9000	6.44	20240304	25200	-61.98	20230816	9000	6.44	20240304	1.47	N	247660	500	21 억		48186	N	N	0	N	00	N
124	20240408	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	-100	5	-1.04	159413170	16929	138.73	9520	9640	9320	12440	6700	9570	9416.57	1.11	0	-1773	10050	9810	9660	9420	9270	9735	9345	22	2870	500	6690	10	1	4343920	411	-9.95	1.52	12	0.39	-952.00	6225.00	25200	20230816	-62.42	9000	20240304	5.22	14300	-33.78	20240111	9000	5.22	20240304	25200	-62.42	20230816	9000	5.22	20240304	1.47	N	247660	500	21 억		48186	N	N	0	N	00	N
125	20240408	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-110	5	-1.15	153574680	16312	133.67	9520	9640	9320	12440	6700	9570	9414.83	1.11	0	-1425	10050	9810	9660	9420	9270	9735	9345	22	2870	500	6690	10	1	4343920	411	-9.94	1.52	12	0.38	-952.00	6225.00	25200	20230816	-62.46	9000	20240304	5.11	14300	-33.85	20240111	9000	5.11	20240304	25200	-62.46	20230816	9000	5.11	20240304	1.47	N	247660	500	21 억		48186	N	N	0	N	00	N
126	20240408	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-200	5	-2.09	124901070	13247	108.56	9520	9640	9320	12440	6700	9570	9428.63	1.11	0	-2055	10050	9810	9660	9420	9270	9735	9345	22	2870	500	6690	10	1	4343920	407	-9.84	1.51	12	0.30	-952.00	6225.00	25200	20230816	-62.82	9000	20240304	4.11	14300	-34.48	20240111	9000	4.11	20240304	25200	-62.82	20230816	9000	4.11	20240304	1.47	N	247660	500	21 억		48186	N	N	0	N	00	N
127	20240408	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-240	5	-2.51	93408270	9924	81.32	9520	9640	9320	12440	6700	9570	9412.36	1.11	0	-893	10050	9810	9660	9420	9270	9735	9345	22	2870	500	6690	10	1	4343920	405	-9.80	1.50	12	0.23	-952.00	6225.00	25200	20230816	-62.98	9000	20240304	3.67	14300	-34.76	20240111	9000	3.67	20240304	25200	-62.98	20230816	9000	3.67	20240304	1.47	N	247660	500	21 억		48186	N	N	0	N	00	N
128	20240408	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-190	5	-1.99	67979260	7207	59.06	9520	9640	9360	12440	6700	9570	9432.39	1.11	0	-758	10050	9810	9660	9420	9270	9735	9345	22	2870	500	6690	10	1	4343920	407	-9.85	1.51	12	0.17	-952.00	6225.00	25200	20230816	-62.78	9000	20240304	4.22	14300	-34.41	20240111	9000	4.22	20240304	25200	-62.78	20230816	9000	4.22	20240304	1.47	N	247660	500	21 억		48186	N	N	0	N	00	N
129	20240408	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	30	2	0.31	9503400	998	8.18	9520	9640	9440	12440	6700	9570	9522.44	1.11	0	-163	10050	9810	9660	9420	9270	9735	9345	22	2870	500	6690	10	1	4343920	417	-10.08	1.54	12	0.02	-952.00	6225.00	25200	20230816	-61.90	9000	20240304	6.67	14300	-32.87	20240111	9000	6.67	20240304	25200	-61.90	20230816	9000	6.67	20240304	1.47	N	247660	500	21 억		48186	N	N	0	N	00	N
130	20240405	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-330	5	-3.33	117767240	12198	161.31	9900	9900	9510	12870	6930	9900	9654.64	1.16	0	-2416	10133	10016	9883	9766	9633	9950	9700	22	2970	500	6930	10	1	4343920	416	-10.05	1.54	12	0.28	-952.00	6225.00	25200	20230816	-62.02	9000	20240304	6.33	14300	-33.08	20240111	9000	6.33	20240304	25200	-62.02	20230816	9000	6.33	20240304	1.51	N	247660	500	21 억		50602	N	N	0	N	00	N
131	20240405	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-330	5	-3.33	110254410	11412	150.91	9900	9900	9510	12870	6930	9900	9661.27	1.16	0	-2249	10133	10016	9883	9766	9633	9950	9700	22	2970	500	6930	10	1	4343920	416	-10.05	1.54	12	0.26	-952.00	6225.00	25200	20230816	-62.02	9000	20240304	6.33	14300	-33.08	20240111	9000	6.33	20240304	25200	-62.02	20230816	9000	6.33	20240304	1.51	N	247660	500	21 억		50602	N	N	0	N	00	N
132	20240405	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-300	5	-3.03	94574920	9774	129.25	9900	9900	9570	12870	6930	9900	9676.17	1.16	0	-1923	10133	10016	9883	9766	9633	9950	9700	22	2970	500	6930	10	1	4343920	417	-10.08	1.54	12	0.23	-952.00	6225.00	25200	20230816	-61.90	9000	20240304	6.67	14300	-32.87	20240111	9000	6.67	20240304	25200	-61.90	20230816	9000	6.67	20240304	1.51	N	247660	500	21 억		50602	N	N	0	N	00	N
133	20240405	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-260	5	-2.63	74071910	7639	101.02	9900	9900	9590	12870	6930	9900	9696.55	1.16	0	-1577	10133	10016	9883	9766	9633	9950	9700	22	2970	500	6930	10	1	4343920	419	-10.13	1.55	12	0.18	-952.00	6225.00	25200	20230816	-61.75	9000	20240304	7.11	14300	-32.59	20240111	9000	7.11	20240304	25200	-61.75	20230816	9000	7.11	20240304	1.51	N	247660	500	21 억		50602	N	N	0	N	00	N
134	20240405	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-300	5	-3.03	69679630	7183	94.99	9900	9900	9590	12870	6930	9900	9700.63	1.16	0	-1577	10133	10016	9883	9766	9633	9950	9700	22	2970	500	6930	10	1	4343920	417	-10.08	1.54	12	0.17	-952.00	6225.00	25200	20230816	-61.90	9000	20240304	6.67	14300	-32.87	20240111	9000	6.67	20240304	25200	-61.90	20230816	9000	6.67	20240304	1.51	N	247660	500	21 억		50602	N	N	0	N	00	N
135	20240405	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-300	5	-3.03	60543320	6231	82.40	9900	9900	9600	12870	6930	9900	9716.47	1.16	0	-1586	10133	10016	9883	9766	9633	9950	9700	22	2970	500	6930	10	1	4343920	417	-10.08	1.54	12	0.14	-952.00	6225.00	25200	20230816	-61.90	9000	20240304	6.67	14300	-32.87	20240111	9000	6.67	20240304	25200	-61.90	20230816	9000	6.67	20240304	1.51	N	247660	500	21 억		50602	N	N	0	N	00	N
136	20240405	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-190	5	-1.92	33733510	3460	45.76	9900	9900	9700	12870	6930	9900	9749.57	1.16	0	-1312	10133	10016	9883	9766	9633	9950	9700	22	2970	500	6930	10	1	4343920	422	-10.20	1.56	12	0.08	-952.00	6225.00	25200	20230816	-61.47	9000	20240304	7.89	14300	-32.10	20240111	9000	7.89	20240304	25200	-61.47	20230816	9000	7.89	20240304	1.51	N	247660	500	21 억		50602	N	N	0	N	00	N
137	20240405	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	-20	5	-0.20	1644640	169	2.23	9900	9900	9710	12870	6930	9900	9731.60	1.16	0	-8	10133	10016	9883	9766	9633	9950	9700	22	2970	500	6930	10	1	4343920	429	-10.38	1.59	12	0.00	-952.00	6225.00	25200	20230816	-60.79	9000	20240304	9.78	14300	-30.91	20240111	9000	9.78	20240304	25200	-60.79	20230816	9000	9.78	20240304	1.51	N	247660	500	21 억		50602	N	N	0	N	00	N
138	20240404	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-50	5	-0.50	73801450	7467	37.30	9940	10000	9750	12930	6970	9950	9883.68	1.22	0	-2290	10416	10182	10016	9782	9616	10100	9700	22	2980	500	6960	10	1	4343920	430	-10.40	1.59	12	0.17	-952.00	6225.00	25200	20230816	-60.71	9000	20240304	10.00	14300	-30.77	20240111	9000	10.00	20240304	25200	-60.71	20230816	9000	10.00	20240304	1.62	N	247660	500	21 억		52892	N	N	0	N	00	N
139	20240404	150838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-120	5	-1.21	72788030	7364	36.79	9940	10000	9750	12930	6970	9950	9884.31	1.22	0	-2288	10416	10182	10016	9782	9616	10100	9700	22	2980	500	6960	10	1	4343920	427	-10.33	1.58	12	0.17	-952.00	6225.00	25200	20230816	-60.99	9000	20240304	9.22	14300	-31.26	20240111	9000	9.22	20240304	25200	-60.99	20230816	9000	9.22	20240304	1.62	N	247660	500	21 억		52892	N	N	0	N	00	N
140	20240404	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-30	5	-0.30	57029070	5761	28.78	9940	10000	9750	12930	6970	9950	9899.16	1.22	0	-1636	10416	10182	10016	9782	9616	10100	9700	22	2980	500	6960	10	1	4343920	431	-10.42	1.59	12	0.13	-952.00	6225.00	25200	20230816	-60.63	9000	20240304	10.22	14300	-30.63	20240111	9000	10.22	20240304	25200	-60.63	20230816	9000	10.22	20240304	1.62	N	247660	500	21 억		52892	N	N	0	N	00	N
141	20240404	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-90	5	-0.90	48937570	4940	24.68	9940	10000	9750	12930	6970	9950	9906.39	1.22	0	-1472	10416	10182	10016	9782	9616	10100	9700	22	2980	500	6960	10	1	4343920	428	-10.36	1.58	12	0.11	-952.00	6225.00	25200	20230816	-60.87	9000	20240304	9.56	14300	-31.05	20240111	9000	9.56	20240304	25200	-60.87	20230816	9000	9.56	20240304	1.62	N	247660	500	21 억		52892	N	N	0	N	00	N
142	20240404	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-20	5	-0.20	47615970	4806	24.01	9940	10000	9750	12930	6970	9950	9907.61	1.22	0	-1352	10416	10182	10016	9782	9616	10100	9700	22	2980	500	6960	10	1	4343920	431	-10.43	1.60	12	0.11	-952.00	6225.00	25200	20230816	-60.60	9000	20240304	10.33	14300	-30.56	20240111	9000	10.33	20240304	25200	-60.60	20230816	9000	10.33	20240304	1.62	N	247660	500	21 억		52892	N	N	0	N	00	N
143	20240404	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-10	5	-0.10	36323680	3662	18.29	9940	10000	9750	12930	6970	9950	9919.08	1.22	0	-1313	10416	10182	10016	9782	9616	10100	9700	22	2980	500	6960	10	1	4343920	432	-10.44	1.60	12	0.08	-952.00	6225.00	25200	20230816	-60.56	9000	20240304	10.44	14300	-30.49	20240111	9000	10.44	20240304	25200	-60.56	20230816	9000	10.44	20240304	1.62	N	247660	500	21 억		52892	N	N	0	N	00	N
144	20240404	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	0	3	0.00	26922490	2714	13.56	9940	10000	9750	12930	6970	9950	9919.86	1.22	0	-1260	10416	10182	10016	9782	9616	10100	9700	22	2980	500	6960	10	1	4343920	432	-10.45	1.60	12	0.06	-952.00	6225.00	25200	20230816	-60.52	9000	20240304	10.56	14300	-30.42	20240111	9000	10.56	20240304	25200	-60.52	20230816	9000	10.56	20240304	1.62	N	247660	500	21 억		52892	N	N	0	N	00	N
145	20240404	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	0	3	0.00	21569260	2177	10.87	9940	9950	9750	12930	6970	9950	9907.79	1.22	0	-1208	10416	10182	10016	9782	9616	10100	9700	22	2980	500	6960	10	1	4343920	432	-10.45	1.60	12	0.05	-952.00	6225.00	25200	20230816	-60.52	9000	20240304	10.56	14300	-30.42	20240111	9000	10.56	20240304	25200	-60.52	20230816	9000	10.56	20240304	1.62	N	247660	500	21 억		52892	N	N	0	N	00	N
146	20240403	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-120	5	-1.19	199626580	20019	85.29	10070	10250	9850	13090	7050	10070	9971.86	1.31	0	-4339	10416	10242	10076	9902	9736	10160	9820	22	3020	500	7040	10	1	4343920	432	-10.45	1.60	12	0.46	-952.00	6225.00	25200	20230816	-60.52	9000	20240304	10.56	14300	-30.42	20240111	9000	10.56	20240304	25200	-60.52	20230816	9000	10.56	20240304	1.65	N	247660	500	21 억		57049	N	N	0	N	00	N
147	20240403	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-140	5	-1.39	180844770	18123	77.21	10070	10250	9850	13090	7050	10070	9978.74	1.31	0	-4271	10416	10242	10076	9902	9736	10160	9820	22	3020	500	7040	10	1	4343920	431	-10.43	1.60	12	0.42	-952.00	6225.00	25200	20230816	-60.60	9000	20240304	10.33	14300	-30.56	20240111	9000	10.33	20240304	25200	-60.60	20230816	9000	10.33	20240304	1.65	N	247660	500	21 억		57049	N	N	0	N	00	N
148	20240403	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-80	5	-0.79	152500050	15278	65.09	10070	10250	9850	13090	7050	10070	9981.68	1.31	0	-3716	10416	10242	10076	9902	9736	10160	9820	22	3020	500	7040	10	1	4343920	434	-10.49	1.60	12	0.35	-952.00	6225.00	25200	20230816	-60.36	9000	20240304	11.00	14300	-30.14	20240111	9000	11.00	20240304	25200	-60.36	20230816	9000	11.00	20240304	1.65	N	247660	500	21 억		57049	N	N	0	N	00	N
149	20240403	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-110	5	-1.09	144613770	14489	61.73	10070	10250	9850	13090	7050	10070	9980.94	1.31	0	-3699	10416	10242	10076	9902	9736	10160	9820	22	3020	500	7040	10	1	4343920	433	-10.46	1.60	12	0.33	-952.00	6225.00	25200	20230816	-60.48	9000	20240304	10.67	14300	-30.35	20240111	9000	10.67	20240304	25200	-60.48	20230816	9000	10.67	20240304	1.65	N	247660	500	21 억		57049	N	N	0	N	00	N
150	20240403	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-120	5	-1.19	132423360	13259	56.49	10070	10250	9850	13090	7050	10070	9987.43	1.31	0	-3002	10416	10242	10076	9902	9736	10160	9820	22	3020	500	7040	10	1	4343920	432	-10.45	1.60	12	0.31	-952.00	6225.00	25200	20230816	-60.52	9000	20240304	10.56	14300	-30.42	20240111	9000	10.56	20240304	25200	-60.52	20230816	9000	10.56	20240304	1.65	N	247660	500	21 억		57049	N	N	0	N	00	N
151	20240403	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-70	5	-0.70	96758220	9654	41.13	10070	10250	9940	13090	7050	10070	10022.60	1.31	0	-704	10416	10242	10076	9902	9736	10160	9820	22	3020	500	7040	10	1	4343920	434	-10.50	1.61	12	0.22	-952.00	6225.00	25200	20230816	-60.32	9000	20240304	11.11	14300	-30.07	20240111	9000	11.11	20240304	25200	-60.32	20230816	9000	11.11	20240304	1.65	N	247660	500	21 억		57049	N	N	0	N	00	N
152	20240403	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-70	5	-0.70	85203080	8493	36.18	10070	10250	9970	13090	7050	10070	10032.15	1.31	0	-567	10416	10242	10076	9902	9736	10160	9820	22	3020	500	7040	10	1	4343920	434	-10.50	1.61	12	0.20	-952.00	6225.00	25200	20230816	-60.32	9000	20240304	11.11	14300	-30.07	20240111	9000	11.11	20240304	25200	-60.32	20230816	9000	11.11	20240304	1.65	N	247660	500	21 억		57049	N	N	0	N	00	N
153	20240403	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-70	5	-0.70	30163110	3013	12.84	10070	10070	9990	13090	7050	10070	10010.99	1.31	0	-188	10416	10242	10076	9902	9736	10160	9820	22	3020	500	7040	10	1	4343920	434	-10.50	1.61	12	0.07	-952.00	6225.00	25200	20230816	-60.32	9000	20240304	11.11	14300	-30.07	20240111	9000	11.11	20240304	25200	-60.32	20230816	9000	11.11	20240304	1.65	N	247660	500	21 억		57049	N	N	0	N	00	N
154	20240402	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-210	5	-2.04	235062250	23465	149.15	10250	10250	9910	13360	7200	10280	10012.64	1.42	0	-4840	10493	10386	10233	10126	9973	10440	10180	22	3080	500	7190	10	1	4343920	437	-10.58	1.62	12	0.54	-952.00	6225.00	25200	20230816	-60.04	9000	20240304	11.89	14300	-29.58	20240111	9000	11.89	20240304	25200	-60.04	20230816	9000	11.89	20240304	1.66	N	247660	500	21 억		61889	N	N	0	N	00	N
155	20240402	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-290	5	-2.82	206681710	20635	131.17	10250	10250	9910	13360	7200	10280	10010.86	1.42	0	-4400	10493	10386	10233	10126	9973	10440	10180	22	3080	500	7190	10	1	4343920	434	-10.49	1.60	12	0.48	-952.00	6225.00	25200	20230816	-60.36	9000	20240304	11.00	14300	-30.14	20240111	9000	11.00	20240304	25200	-60.36	20230816	9000	11.00	20240304	1.66	N	247660	500	21 억		61889	N	N	0	N	00	N
156	20240402	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-330	5	-3.21	172715970	17223	109.48	10250	10250	9930	13360	7200	10280	10022.23	1.42	0	-4269	10493	10386	10233	10126	9973	10440	10180	22	3080	500	7190	10	1	4343920	432	-10.45	1.60	12	0.40	-952.00	6225.00	25200	20230816	-60.52	9000	20240304	10.56	14300	-30.42	20240111	9000	10.56	20240304	25200	-60.52	20230816	9000	10.56	20240304	1.66	N	247660	500	21 억		61889	N	N	0	N	00	N
157	20240402	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-280	5	-2.72	138215660	13760	87.47	10250	10250	9930	13360	7200	10280	10037.70	1.42	0	-3176	10493	10386	10233	10126	9973	10440	10180	22	3080	500	7190	10	1	4343920	434	-10.50	1.61	12	0.32	-952.00	6225.00	25200	20230816	-60.32	9000	20240304	11.11	14300	-30.07	20240111	9000	11.11	20240304	25200	-60.32	20230816	9000	11.11	20240304	1.66	N	247660	500	21 억		61889	N	N	0	N	00	N
158	20240402	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-240	5	-2.33	123433480	12278	78.04	10250	10250	9930	13360	7200	10280	10045.59	1.42	0	-2504	10493	10386	10233	10126	9973	10440	10180	22	3080	500	7190	10	1	4343920	436	-10.55	1.61	12	0.28	-952.00	6225.00	25200	20230816	-60.16	9000	20240304	11.56	14300	-29.79	20240111	9000	11.56	20240304	25200	-60.16	20230816	9000	11.56	20240304	1.66	N	247660	500	21 억		61889	N	N	0	N	00	N
159	20240402	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-300	5	-2.92	121302330	12065	76.69	10250	10250	9930	13360	7200	10280	10046.32	1.42	0	-2414	10493	10386	10233	10126	9973	10440	10180	22	3080	500	7190	10	1	4343920	434	-10.48	1.60	12	0.28	-952.00	6225.00	25200	20230816	-60.40	9000	20240304	10.89	14300	-30.21	20240111	9000	10.89	20240304	25200	-60.40	20230816	9000	10.89	20240304	1.66	N	247660	500	21 억		61889	N	N	0	N	00	N
160	20240402	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-180	5	-1.75	41510680	4086	25.97	10250	10250	10080	13360	7200	10280	10146.14	1.42	0	-1039	10493	10386	10233	10126	9973	10440	10180	22	3080	500	7190	10	1	4343920	439	-10.61	1.62	12	0.09	-952.00	6225.00	25200	20230816	-59.92	9000	20240304	12.22	14300	-29.37	20240111	9000	12.22	20240304	25200	-59.92	20230816	9000	12.22	20240304	1.66	N	247660	500	21 억		61889	N	N	0	N	00	N
161	20240402	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-180	5	-1.75	15162890	1483	9.43	10250	10250	10100	13360	7200	10280	10203.96	1.42	0	-594	10493	10386	10233	10126	9973	10440	10180	22	3080	500	7190	10	1	4343920	439	-10.61	1.62	12	0.03	-952.00	6225.00	25200	20230816	-59.92	9000	20240304	12.22	14300	-29.37	20240111	9000	12.22	20240304	25200	-59.92	20230816	9000	12.22	20240304	1.66	N	247660	500	21 억		61889	N	N	0	N	00	N
162	20240401	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	40	2	0.39	160800660	15731	119.06	10120	10340	10080	13310	7170	10240	10221.89	1.29	0	6007	10600	10420	10310	10130	10020	10365	10075	22	3070	500	7160	10	1	4343920	447	214.17	1.43	12	0.36	48.00	7190.00	25200	20230816	-59.21	9000	20240304	14.22	14300	-28.11	20240111	9000	14.22	20240304	25200	-59.21	20230816	9000	14.22	20240304	1.68	N	247660	500	21 억		55882	N	N	0	N	00	N
163	20240401	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-20	5	-0.20	150610840	14740	111.56	10120	10340	10080	13310	7170	10240	10217.83	1.29	0	6043	10600	10420	10310	10130	10020	10365	10075	22	3070	500	7160	10	1	4343920	444	212.92	1.42	12	0.34	48.00	7190.00	25200	20230816	-59.44	9000	20240304	13.56	14300	-28.53	20240111	9000	13.56	20240304	25200	-59.44	20230816	9000	13.56	20240304	1.68	N	247660	500	21 억		55882	N	N	0	N	00	N
164	20240401	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	50	2	0.49	124176710	12154	91.99	10120	10340	10080	13310	7170	10240	10216.94	1.29	0	5063	10600	10420	10310	10130	10020	10365	10075	22	3070	500	7160	10	1	4343920	447	214.38	1.43	12	0.28	48.00	7190.00	25200	20230816	-59.17	9000	20240304	14.33	14300	-28.04	20240111	9000	14.33	20240304	25200	-59.17	20230816	9000	14.33	20240304	1.68	N	247660	500	21 억		55882	N	N	0	N	00	N
165	20240401	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	20	2	0.20	113803700	11144	84.34	10120	10340	10080	13310	7170	10240	10212.11	1.29	0	5333	10600	10420	10310	10130	10020	10365	10075	22	3070	500	7160	10	1	4343920	446	213.75	1.43	12	0.26	48.00	7190.00	25200	20230816	-59.29	9000	20240304	14.00	14300	-28.25	20240111	9000	14.00	20240304	25200	-59.29	20230816	9000	14.00	20240304	1.68	N	247660	500	21 억		55882	N	N	0	N	00	N
166	20240401	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	90	2	0.88	111849140	10954	82.90	10120	10340	10080	13310	7170	10240	10210.80	1.29	0	5290	10600	10420	10310	10130	10020	10365	10075	22	3070	500	7160	10	1	4343920	449	215.21	1.44	12	0.25	48.00	7190.00	25200	20230816	-59.01	9000	20240304	14.78	14300	-27.76	20240111	9000	14.78	20240304	25200	-59.01	20230816	9000	14.78	20240304	1.68	N	247660	500	21 억		55882	N	N	0	N	00	N
167	20240401	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	-30	5	-0.29	92937290	9113	68.97	10120	10300	10080	13310	7170	10240	10198.32	1.29	0	3671	10600	10420	10310	10130	10020	10365	10075	22	3070	500	7160	10	1	4343920	444	212.71	1.42	12	0.21	48.00	7190.00	25200	20230816	-59.48	9000	20240304	13.44	14300	-28.60	20240111	9000	13.44	20240304	25200	-59.48	20230816	9000	13.44	20240304	1.68	N	247660	500	21 억		55882	N	N	0	N	00	N
168	20240401	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-60	5	-0.59	39997990	3928	29.73	10120	10300	10080	13310	7170	10240	10182.79	1.29	0	915	10600	10420	10310	10130	10020	10365	10075	22	3070	500	7160	10	1	4343920	442	212.08	1.42	12	0.09	48.00	7190.00	25200	20230816	-59.60	9000	20240304	13.11	14300	-28.81	20240111	9000	13.11	20240304	25200	-59.60	20230816	9000	13.11	20240304	1.68	N	247660	500	21 억		55882	N	N	0	N	00	N
169	20240401	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-120	5	-1.17	13867990	1372	10.38	10120	10170	10080	13310	7170	10240	10107.86	1.29	0	268	10600	10420	10310	10130	10020	10365	10075	22	3070	500	7160	10	1	4343920	440	210.83	1.41	12	0.03	48.00	7190.00	25200	20230816	-59.84	9000	20240304	12.44	14300	-29.23	20240111	9000	12.44	20240304	25200	-59.84	20230816	9000	12.44	20240304	1.68	N	247660	500	21 억		55882	N	N	0	N	00	N