KissMeData/288620/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	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14210	20	2	0.14	119936190	8505	26.30	14190	14400	13970	18440	9940	14190	14101.54	2.54	0	13	14870	14530	14100	13760	13330	14700	13930	35	4250	500	10210	10	1	6979316	992	-42.17	1.43	12	0.12	-337.00	9921.00	22700	20230424	-37.40	13150	20240424	8.06	17570	-19.12	20240110	13150	8.06	20240424	21500	-33.91	20230706	13150	8.06	20240424	2.56	N	288620	500	34 억		177376	N	N	20	N	00	N
3	20240430	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14030	-160	5	-1.13	83642490	5950	18.40	14190	14400	13970	18440	9940	14190	14057.56	2.54	0	-1567	14870	14530	14100	13760	13330	14700	13930	35	4250	500	10210	10	1	6979316	979	-41.63	1.41	12	0.09	-337.00	9921.00	22700	20230424	-38.19	13150	20240424	6.69	17570	-20.15	20240110	13150	6.69	20240424	21500	-34.74	20230706	13150	6.69	20240424	2.56	N	288620	500	34 억		177376	N	N	20	N	00	N
4	20240430	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	-140	5	-0.99	77640030	5522	17.07	14190	14400	13970	18440	9940	14190	14060.13	2.54	0	-1529	14870	14530	14100	13760	13330	14700	13930	35	4250	500	10210	10	1	6979316	981	-41.69	1.42	12	0.08	-337.00	9921.00	22700	20230424	-38.11	13150	20240424	6.84	17570	-20.03	20240110	13150	6.84	20240424	21500	-34.65	20230706	13150	6.84	20240424	2.56	N	288620	500	34 억		177376	N	N	20	N	00	N
5	20240430	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	-100	5	-0.70	70319720	5001	15.46	14190	14400	13970	18440	9940	14190	14061.13	2.54	0	-1191	14870	14530	14100	13760	13330	14700	13930	35	4250	500	10210	10	1	6979316	983	-41.81	1.42	12	0.07	-337.00	9921.00	22700	20230424	-37.93	13150	20240424	7.15	17570	-19.81	20240110	13150	7.15	20240424	21500	-34.47	20230706	13150	7.15	20240424	2.56	N	288620	500	34 억		177376	N	N	20	N	00	N
6	20240430	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14040	-150	5	-1.06	60105000	4271	13.21	14190	14400	13980	18440	9940	14190	14072.82	2.54	0	-1188	14870	14530	14100	13760	13330	14700	13930	35	4250	500	10210	10	1	6979316	980	-41.66	1.42	12	0.06	-337.00	9921.00	22700	20230424	-38.15	13150	20240424	6.77	17570	-20.09	20240110	13150	6.77	20240424	21500	-34.70	20230706	13150	6.77	20240424	2.56	N	288620	500	34 억		177376	N	N	20	N	00	N
7	20240430	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14040	-150	5	-1.06	53973690	3834	11.86	14190	14400	13980	18440	9940	14190	14077.64	2.54	0	-923	14870	14530	14100	13760	13330	14700	13930	35	4250	500	10210	10	1	6979316	980	-41.66	1.42	12	0.05	-337.00	9921.00	22700	20230424	-38.15	13150	20240424	6.77	17570	-20.09	20240110	13150	6.77	20240424	21500	-34.70	20230706	13150	6.77	20240424	2.56	N	288620	500	34 억		177376	N	N	20	N	00	N
8	20240430	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14140	-50	5	-0.35	24234120	1712	5.29	14190	14400	14010	18440	9940	14190	14155.44	2.54	0	-430	14870	14530	14100	13760	13330	14700	13930	35	4250	500	10210	10	1	6979316	987	-41.96	1.43	12	0.02	-337.00	9921.00	22700	20230424	-37.71	13150	20240424	7.53	17570	-19.52	20240110	13150	7.53	20240424	21500	-34.23	20230706	13150	7.53	20240424	2.56	N	288620	500	34 억		177376	N	N	20	N	00	N
9	20240430	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	-100	5	-0.70	11689350	823	2.54	14190	14400	14070	18440	9940	14190	14203.34	2.54	0	-202	14870	14530	14100	13760	13330	14700	13930	35	4250	500	10210	10	1	6979316	983	-41.81	1.42	12	0.01	-337.00	9921.00	22700	20230424	-37.93	13150	20240424	7.15	17570	-19.81	20240110	13150	7.15	20240424	21500	-34.47	20230706	13150	7.15	20240424	2.56	N	288620	500	34 억		177376	N	N	20	N	00	N
10	20240429	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	520	2	3.80	456055080	32224	464.79	13670	14440	13670	17770	9570	13670	14152.63	2.45	0	6009	13843	13756	13613	13526	13383	13800	13570	35	4100	500	9840	10	1	6979316	990	-42.11	1.43	12	0.46	-337.00	9921.00	22700	20230424	-37.49	13150	20240424	7.91	17570	-19.24	20240110	13150	7.91	20240424	21500	-34.00	20230706	13150	7.91	20240424	2.59	N	288620	500	34 억		170764	N	N	20	N	00	N
11	20240429	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14200	530	2	3.88	430570010	30430	438.92	13670	14440	13670	17770	9570	13670	14149.52	2.45	0	5679	13843	13756	13613	13526	13383	13800	13570	35	4100	500	9840	10	1	6979316	991	-42.14	1.43	12	0.44	-337.00	9921.00	22700	20230424	-37.44	13150	20240424	7.98	17570	-19.18	20240110	13150	7.98	20240424	21500	-33.95	20230706	13150	7.98	20240424	2.59	N	288620	500	34 억		170764	N	N	0	N	00	N
12	20240429	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	580	2	4.24	391603660	27686	399.34	13670	14440	13670	17770	9570	13670	14144.47	2.45	0	5592	13843	13756	13613	13526	13383	13800	13570	35	4100	500	9840	10	1	6979316	995	-42.28	1.44	12	0.40	-337.00	9921.00	22700	20230424	-37.22	13150	20240424	8.37	17570	-18.90	20240110	13150	8.37	20240424	21500	-33.72	20230706	13150	8.37	20240424	2.59	N	288620	500	34 억		170764	N	N	0	N	00	N
13	20240429	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14180	510	2	3.73	321445820	22753	328.18	13670	14440	13670	17770	9570	13670	14127.62	2.45	0	4789	13843	13756	13613	13526	13383	13800	13570	35	4100	500	9840	10	1	6979316	990	-42.08	1.43	12	0.33	-337.00	9921.00	22700	20230424	-37.53	13150	20240424	7.83	17570	-19.29	20240110	13150	7.83	20240424	21500	-34.05	20230706	13150	7.83	20240424	2.59	N	288620	500	34 억		170764	N	N	0	N	00	N
14	20240429	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14420	750	2	5.49	266310100	18878	272.29	13670	14440	13670	17770	9570	13670	14106.90	2.45	0	4672	13843	13756	13613	13526	13383	13800	13570	35	4100	500	9840	10	1	6979316	1006	-42.79	1.45	12	0.27	-337.00	9921.00	22700	20230424	-36.48	13150	20240424	9.66	17570	-17.93	20240110	13150	9.66	20240424	21500	-32.93	20230706	13150	9.66	20240424	2.59	N	288620	500	34 억		170764	N	N	0	N	00	N
15	20240429	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	300	2	2.19	87004510	6220	89.72	13670	14200	13670	17770	9570	13670	13987.86	2.45	0	883	13843	13756	13613	13526	13383	13800	13570	35	4100	500	9840	10	1	6979316	975	-41.45	1.41	12	0.09	-337.00	9921.00	22700	20230424	-38.46	13150	20240424	6.24	17570	-20.49	20240110	13150	6.24	20240424	21500	-35.02	20230706	13150	6.24	20240424	2.59	N	288620	500	34 억		170764	N	N	0	N	00	N
16	20240429	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	330	2	2.41	22358960	1608	23.19	13670	14200	13670	17770	9570	13670	13904.83	2.45	0	38	13843	13756	13613	13526	13383	13800	13570	35	4100	500	9840	10	1	6979316	977	-41.54	1.41	12	0.02	-337.00	9921.00	22700	20230424	-38.33	13150	20240424	6.46	17570	-20.32	20240110	13150	6.46	20240424	21500	-34.88	20230706	13150	6.46	20240424	2.59	N	288620	500	34 억		170764	N	N	0	N	00	N
17	20240429	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	170	2	1.24	987460	72	1.04	13670	13880	13670	17770	9570	13670	13714.72	2.45	0	-28	13843	13756	13613	13526	13383	13800	13570	35	4100	500	9840	10	1	6979316	966	-41.07	1.40	12	0.00	-337.00	9921.00	22700	20230424	-39.03	13150	20240424	5.25	17570	-21.23	20240110	13150	5.25	20240424	21500	-35.63	20230706	13150	5.25	20240424	2.59	N	288620	500	34 억		170764	N	N	0	N	00	N
18	20240426	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13670	40	2	0.29	93766280	6933	73.68	13510	13700	13470	17710	9550	13630	13524.63	2.48	0	-2075	14210	13920	13710	13420	13210	13815	13315	35	4080	500	9810	10	1	6979316	954	-40.56	1.38	12	0.10	-337.00	9921.00	22700	20230424	-39.78	13150	20240424	3.95	17570	-22.20	20240110	13150	3.95	20240424	21550	-36.57	20230426	13150	3.95	20240424	2.62	N	288620	500	34 억		172838	N	N	0	N	00	N
19	20240426	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13520	-110	5	-0.81	81695260	6047	64.26	13510	13700	13470	17710	9550	13630	13510.05	2.48	0	-1955	14210	13920	13710	13420	13210	13815	13315	35	4080	500	9810	10	1	6979316	944	-40.12	1.36	12	0.09	-337.00	9921.00	22700	20230424	-40.44	13150	20240424	2.81	17570	-23.05	20240110	13150	2.81	20240424	21550	-37.26	20230426	13150	2.81	20240424	2.62	N	288620	500	34 억		172838	N	N	0	N	00	N
20	20240426	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	-100	5	-0.73	63482320	4699	49.94	13510	13700	13470	17710	9550	13630	13509.75	2.48	0	-1968	14210	13920	13710	13420	13210	13815	13315	35	4080	500	9810	10	1	6979316	944	-40.15	1.36	12	0.07	-337.00	9921.00	22700	20230424	-40.40	13150	20240424	2.89	17570	-22.99	20240110	13150	2.89	20240424	21550	-37.22	20230426	13150	2.89	20240424	2.62	N	288620	500	34 억		172838	N	N	0	N	00	N
21	20240426	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	-100	5	-0.73	57295050	4240	45.06	13510	13700	13470	17710	9550	13630	13512.98	2.48	0	-1967	14210	13920	13710	13420	13210	13815	13315	35	4080	500	9810	10	1	6979316	944	-40.15	1.36	12	0.06	-337.00	9921.00	22700	20230424	-40.40	13150	20240424	2.89	17570	-22.99	20240110	13150	2.89	20240424	21550	-37.22	20230426	13150	2.89	20240424	2.62	N	288620	500	34 억		172838	N	N	0	N	00	N
22	20240426	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	-130	5	-0.95	43798680	3241	34.44	13510	13700	13470	17710	9550	13630	13513.94	2.48	0	-1967	14210	13920	13710	13420	13210	13815	13315	35	4080	500	9810	10	1	6979316	942	-40.06	1.36	12	0.05	-337.00	9921.00	22700	20230424	-40.53	13150	20240424	2.66	17570	-23.16	20240110	13150	2.66	20240424	21550	-37.35	20230426	13150	2.66	20240424	2.62	N	288620	500	34 억		172838	N	N	0	N	00	N
23	20240426	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13480	-150	5	-1.10	36942360	2733	29.04	13510	13700	13470	17710	9550	13630	13517.15	2.48	0	-1948	14210	13920	13710	13420	13210	13815	13315	35	4080	500	9810	10	1	6979316	941	-40.00	1.36	12	0.04	-337.00	9921.00	22700	20230424	-40.62	13150	20240424	2.51	17570	-23.28	20240110	13150	2.51	20240424	21550	-37.45	20230426	13150	2.51	20240424	2.62	N	288620	500	34 억		172838	N	N	0	N	00	N
24	20240426	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13570	-60	5	-0.44	26956480	1993	21.18	13510	13700	13490	17710	9550	13630	13525.58	2.48	0	-1706	14210	13920	13710	13420	13210	13815	13315	35	4080	500	9810	10	1	6979316	947	-40.27	1.37	12	0.03	-337.00	9921.00	22700	20230424	-40.22	13150	20240424	3.19	17570	-22.77	20240110	13150	3.19	20240424	21550	-37.03	20230426	13150	3.19	20240424	2.62	N	288620	500	34 억		172838	N	N	0	N	00	N
25	20240426	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13540	-90	5	-0.66	1785950	132	1.40	13510	13700	13510	17710	9550	13630	13529.92	2.48	0	2	14210	13920	13710	13420	13210	13815	13315	35	4080	500	9810	10	1	6979316	945	-40.18	1.36	12	0.00	-337.00	9921.00	22700	20230424	-40.35	13150	20240424	2.97	17570	-22.94	20240110	13150	2.97	20240424	21550	-37.17	20230426	13150	2.97	20240424	2.62	N	288620	500	34 억		172838	N	N	0	N	00	N
26	20240425	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13630	-270	5	-1.94	126429730	9204	76.74	14000	14000	13500	18070	9730	13900	13737.08	2.49	0	-1218	14466	14182	13666	13382	12866	14325	13525	35	4170	500	10000	10	1	6979316	951	-40.45	1.37	12	0.13	-337.00	9921.00	22800	20230419	-40.22	13150	20240424	3.65	17570	-22.42	20240110	13150	3.65	20240424	21700	-37.19	20230425	13150	3.65	20240424	2.63	N	288620	500	34 억		174052	N	N	19	N	00	N
27	20240425	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	-400	5	-2.88	123863680	9015	75.16	14000	14000	13500	18070	9730	13900	13739.73	2.49	0	-1303	14466	14182	13666	13382	12866	14325	13525	35	4170	500	10000	10	1	6979316	942	-40.06	1.36	12	0.13	-337.00	9921.00	22800	20230419	-40.79	13150	20240424	2.66	17570	-23.16	20240110	13150	2.66	20240424	21700	-37.79	20230425	13150	2.66	20240424	2.63	N	288620	500	34 억		174052	N	N	19	N	00	N
28	20240425	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	-150	5	-1.08	101292120	7356	61.33	14000	14000	13600	18070	9730	13900	13770.00	2.49	0	-425	14466	14182	13666	13382	12866	14325	13525	35	4170	500	10000	10	1	6979316	960	-40.80	1.39	12	0.11	-337.00	9921.00	22800	20230419	-39.69	13150	20240424	4.56	17570	-21.74	20240110	13150	4.56	20240424	21700	-36.64	20230425	13150	4.56	20240424	2.63	N	288620	500	34 억		174052	N	N	19	N	00	N
29	20240425	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13820	-80	5	-0.58	99398890	7218	60.18	14000	14000	13600	18070	9730	13900	13770.97	2.49	0	-404	14466	14182	13666	13382	12866	14325	13525	35	4170	500	10000	10	1	6979316	965	-41.01	1.39	12	0.10	-337.00	9921.00	22800	20230419	-39.39	13150	20240424	5.10	17570	-21.34	20240110	13150	5.10	20240424	21700	-36.31	20230425	13150	5.10	20240424	2.63	N	288620	500	34 억		174052	N	N	19	N	00	N
30	20240425	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-20	5	-0.14	20740510	1495	12.46	14000	14000	13770	18070	9730	13900	13873.25	2.49	0	-451	14466	14182	13666	13382	12866	14325	13525	35	4170	500	10000	10	1	6979316	969	-41.19	1.40	12	0.02	-337.00	9921.00	22800	20230419	-39.12	13150	20240424	5.55	17570	-21.00	20240110	13150	5.55	20240424	21700	-36.04	20230425	13150	5.55	20240424	2.63	N	288620	500	34 억		174052	N	N	19	N	00	N
31	20240425	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	0	3	0.00	14607670	1053	8.78	14000	14000	13770	18070	9730	13900	13872.43	2.49	0	-438	14466	14182	13666	13382	12866	14325	13525	35	4170	500	10000	10	1	6979316	970	-41.25	1.40	12	0.02	-337.00	9921.00	22800	20230419	-39.04	13150	20240424	5.70	17570	-20.89	20240110	13150	5.70	20240424	21700	-35.94	20230425	13150	5.70	20240424	2.63	N	288620	500	34 억		174052	N	N	19	N	00	N
32	20240425	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	60	2	0.43	7322530	528	4.40	14000	14000	13770	18070	9730	13900	13868.43	2.49	0	-58	14466	14182	13666	13382	12866	14325	13525	35	4170	500	10000	10	1	6979316	974	-41.42	1.41	12	0.01	-337.00	9921.00	22800	20230419	-38.77	13150	20240424	6.16	17570	-20.55	20240110	13150	6.16	20240424	21700	-35.67	20230425	13150	6.16	20240424	2.63	N	288620	500	34 억		174052	N	N	19	N	00	N
33	20240425	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	70	2	0.50	1961800	141	1.18	14000	14000	13850	18070	9730	13900	13913.48	2.49	0	-139	14466	14182	13666	13382	12866	14325	13525	35	4170	500	10000	10	1	6979316	975	-41.45	1.41	12	0.00	-337.00	9921.00	22800	20230419	-38.73	13150	20240424	6.24	17570	-20.49	20240110	13150	6.24	20240424	21700	-35.62	20230425	13150	6.24	20240424	2.63	N	288620	500	34 억		174052	N	N	19	N	00	N
34	20240424	161105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13900	250	2	1.83	164029550	11905	190.39	13750	13950	13150	17740	9560	13650	13778.16	2.41	0	4772	14523	14086	13793	13356	13063	13940	13210	35	4090	500	9820	10	1	6979316	970	-41.25	1.40	12	0.17	-337.00	9921.00	22800	20230419	-39.04	13150	20240424	5.70	17570	-20.89	20240110	13150	5.70	20240424	22700	-38.77	20230424	13150	5.70	20240424	2.63	N	288620	500	34 억		168365	N	N	19	N	00	N
35	20240424	151121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13850	200	2	1.47	159970750	11613	185.72	13750	13950	13150	17740	9560	13650	13775.14	2.41	0	4786	14523	14086	13793	13356	13063	13940	13210	35	4090	500	9820	10	1	6979316	967	-41.10	1.40	12	0.17	-337.00	9921.00	22800	20230419	-39.25	13150	20240424	5.32	17570	-21.17	20240110	13150	5.32	20240424	22700	-38.99	20230424	13150	5.32	20240424	2.63	N	288620	500	34 억		168365	N	N	4	N	00	N
36	20240424	141122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13940	290	2	2.12	139683940	10148	162.29	13750	13950	13150	17740	9560	13650	13764.68	2.41	0	4454	14523	14086	13793	13356	13063	13940	13210	35	4090	500	9820	10	1	6979316	973	-41.36	1.41	12	0.15	-337.00	9921.00	22800	20230419	-38.86	13150	20240424	6.01	17570	-20.66	20240110	13150	6.01	20240424	22700	-38.59	20230424	13150	6.01	20240424	2.63	N	288620	500	34 억		168365	N	N	4	N	00	N
37	20240424	131125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13830	180	2	1.32	91605170	6674	106.73	13750	13870	13150	17740	9560	13650	13725.68	2.41	0	2169	14523	14086	13793	13356	13063	13940	13210	35	4090	500	9820	10	1	6979316	965	-41.04	1.39	12	0.10	-337.00	9921.00	22800	20230419	-39.34	13150	20240424	5.17	17570	-21.29	20240110	13150	5.17	20240424	22700	-39.07	20230424	13150	5.17	20240424	2.63	N	288620	500	34 억		168365	N	N	4	N	00	N
38	20240424	121120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13780	130	2	0.95	87070350	6345	101.47	13750	13870	13150	17740	9560	13650	13722.67	2.41	0	2118	14523	14086	13793	13356	13063	13940	13210	35	4090	500	9820	10	1	6979316	962	-40.89	1.39	12	0.09	-337.00	9921.00	22800	20230419	-39.56	13150	20240424	4.79	17570	-21.57	20240110	13150	4.79	20240424	22700	-39.30	20230424	13150	4.79	20240424	2.63	N	288620	500	34 억		168365	N	N	4	N	00	N
39	20240424	111119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13820	170	2	1.25	83130490	6060	96.91	13750	13870	13150	17740	9560	13650	13717.90	2.41	0	2118	14523	14086	13793	13356	13063	13940	13210	35	4090	500	9820	10	1	6979316	965	-41.01	1.39	12	0.09	-337.00	9921.00	22800	20230419	-39.39	13150	20240424	5.10	17570	-21.34	20240110	13150	5.10	20240424	22700	-39.12	20230424	13150	5.10	20240424	2.63	N	288620	500	34 억		168365	N	N	4	N	00	N
40	20240424	101116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13810	160	2	1.17	49507050	3623	57.94	13750	13870	13150	17740	9560	13650	13664.66	2.41	0	1094	14523	14086	13793	13356	13063	13940	13210	35	4090	500	9820	10	1	6979316	964	-40.98	1.39	12	0.05	-337.00	9921.00	22800	20230419	-39.43	13150	20240424	5.02	17570	-21.40	20240110	13150	5.02	20240424	22700	-39.16	20230424	13150	5.02	20240424	2.63	N	288620	500	34 억		168365	N	N	4	N	00	N
41	20240424	091120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13680	30	2	0.22	14223610	1053	16.84	13750	13750	13150	17740	9560	13650	13507.70	2.41	0	157	14523	14086	13793	13356	13063	13940	13210	35	4090	500	9820	10	1	6979316	955	-40.59	1.38	12	0.02	-337.00	9921.00	22800	20230419	-40.00	13150	20240424	4.03	17570	-22.14	20240110	13150	4.03	20240424	22700	-39.74	20230424	13150	4.03	20240424	2.63	N	288620	500	34 억		168365	N	N	4	N	00	N
42	20240423	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	90	2	0.66	85673080	6253	200.61	14000	14230	13500	17620	9500	13560	13701.12	2.42	0	-606	13986	13772	13636	13422	13286	13735	13385	35	4060	500	9760	10	1	6979316	953	-40.50	1.38	12	0.09	-337.00	9921.00	22800	20230419	-40.13	13300	20240418	2.63	17570	-22.31	20240110	13300	2.63	20240418	22700	-39.87	20230424	13300	2.63	20240418	2.64	N	288620	500	34 억		169216	N	N	4	N	00	N
43	20240423	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13620	60	2	0.44	78644720	5738	184.09	14000	14230	13500	17620	9500	13560	13705.95	2.42	0	-782	13986	13772	13636	13422	13286	13735	13385	35	4060	500	9760	10	1	6979316	951	-40.42	1.37	12	0.08	-337.00	9921.00	22800	20230419	-40.26	13300	20240418	2.41	17570	-22.48	20240110	13300	2.41	20240418	22700	-40.00	20230424	13300	2.41	20240418	2.64	N	288620	500	34 억		169216	N	N	20	N	00	N
44	20240423	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	90	2	0.66	64088840	4665	149.66	14000	14230	13500	17620	9500	13560	13738.23	2.42	0	-694	13986	13772	13636	13422	13286	13735	13385	35	4060	500	9760	10	1	6979316	953	-40.50	1.38	12	0.07	-337.00	9921.00	22800	20230419	-40.13	13300	20240418	2.63	17570	-22.31	20240110	13300	2.63	20240418	22700	-39.87	20230424	13300	2.63	20240418	2.64	N	288620	500	34 억		169216	N	N	20	N	00	N
45	20240423	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	140	2	1.03	63324390	4609	147.87	14000	14230	13500	17620	9500	13560	13739.29	2.42	0	-694	13986	13772	13636	13422	13286	13735	13385	35	4060	500	9760	10	1	6979316	956	-40.65	1.38	12	0.07	-337.00	9921.00	22800	20230419	-39.91	13300	20240418	3.01	17570	-22.03	20240110	13300	3.01	20240418	22700	-39.65	20230424	13300	3.01	20240418	2.64	N	288620	500	34 억		169216	N	N	20	N	00	N
46	20240423	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13650	90	2	0.66	61492240	4475	143.57	14000	14230	13500	17620	9500	13560	13741.28	2.42	0	-683	13986	13772	13636	13422	13286	13735	13385	35	4060	500	9760	10	1	6979316	953	-40.50	1.38	12	0.06	-337.00	9921.00	22800	20230419	-40.13	13300	20240418	2.63	17570	-22.31	20240110	13300	2.63	20240418	22700	-39.87	20230424	13300	2.63	20240418	2.64	N	288620	500	34 억		169216	N	N	20	N	00	N
47	20240423	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	40	2	0.29	60729200	4419	141.77	14000	14230	13500	17620	9500	13560	13742.75	2.42	0	-684	13986	13772	13636	13422	13286	13735	13385	35	4060	500	9760	10	1	6979316	949	-40.36	1.37	12	0.06	-337.00	9921.00	22800	20230419	-40.35	13300	20240418	2.26	17570	-22.60	20240110	13300	2.26	20240418	22700	-40.09	20230424	13300	2.26	20240418	2.64	N	288620	500	34 억		169216	N	N	20	N	00	N
48	20240423	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	160	2	1.18	37644850	2721	87.30	14000	14230	13600	17620	9500	13560	13834.93	2.42	0	-700	13986	13772	13636	13422	13286	13735	13385	35	4060	500	9760	10	1	6979316	958	-40.71	1.38	12	0.04	-337.00	9921.00	22800	20230419	-39.82	13300	20240418	3.16	17570	-21.91	20240110	13300	3.16	20240418	22700	-39.56	20230424	13300	3.16	20240418	2.64	N	288620	500	34 억		169216	N	N	20	N	00	N
49	20240423	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	370	2	2.73	23144490	1666	53.45	14000	14230	13680	17620	9500	13560	13892.25	2.42	0	-772	13986	13772	13636	13422	13286	13735	13385	35	4060	500	9760	10	1	6979316	972	-41.34	1.40	12	0.02	-337.00	9921.00	22800	20230419	-38.90	13300	20240418	4.74	17570	-20.72	20240110	13300	4.74	20240418	22700	-38.63	20230424	13300	4.74	20240418	2.64	N	288620	500	34 억		169216	N	N	20	N	00	N
50	20240422	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	0	3	0.00	42258810	3096	29.02	13560	13850	13500	17620	9500	13560	13649.60	2.43	0	-700	14280	13920	13640	13280	13000	13780	13140	35	4060	500	9760	10	1	6979316	946	-40.24	1.37	12	0.04	-337.00	9921.00	22800	20230419	-40.53	13300	20240418	1.95	17570	-22.82	20240110	13300	1.95	20240418	22700	-40.26	20230424	13300	1.95	20240418	2.66	N	288620	500	34 억		169916	N	N	20	N	00	N
51	20240422	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13580	20	2	0.15	40645270	2977	27.91	13560	13850	13500	17620	9500	13560	13653.10	2.43	0	-674	14280	13920	13640	13280	13000	13780	13140	35	4060	500	9760	10	1	6979316	948	-40.30	1.37	12	0.04	-337.00	9921.00	22800	20230419	-40.44	13300	20240418	2.11	17570	-22.71	20240110	13300	2.11	20240418	22700	-40.18	20230424	13300	2.11	20240418	2.66	N	288620	500	34 억		169916	N	N	16	N	00	N
52	20240422	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13570	10	2	0.07	35529320	2600	24.37	13560	13850	13500	17620	9500	13560	13665.12	2.43	0	-673	14280	13920	13640	13280	13000	13780	13140	35	4060	500	9760	10	1	6979316	947	-40.27	1.37	12	0.04	-337.00	9921.00	22800	20230419	-40.48	13300	20240418	2.03	17570	-22.77	20240110	13300	2.03	20240418	22700	-40.22	20230424	13300	2.03	20240418	2.66	N	288620	500	34 억		169916	N	N	16	N	00	N
53	20240422	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	40	2	0.29	35026840	2563	24.03	13560	13850	13500	17620	9500	13560	13666.34	2.43	0	-673	14280	13920	13640	13280	13000	13780	13140	35	4060	500	9760	10	1	6979316	949	-40.36	1.37	12	0.04	-337.00	9921.00	22800	20230419	-40.35	13300	20240418	2.26	17570	-22.60	20240110	13300	2.26	20240418	22700	-40.09	20230424	13300	2.26	20240418	2.66	N	288620	500	34 억		169916	N	N	16	N	00	N
54	20240422	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13610	50	2	0.37	31256880	2286	21.43	13560	13850	13500	17620	9500	13560	13673.18	2.43	0	-443	14280	13920	13640	13280	13000	13780	13140	35	4060	500	9760	10	1	6979316	950	-40.39	1.37	12	0.03	-337.00	9921.00	22800	20230419	-40.31	13300	20240418	2.33	17570	-22.54	20240110	13300	2.33	20240418	22700	-40.04	20230424	13300	2.33	20240418	2.66	N	288620	500	34 억		169916	N	N	16	N	00	N
55	20240422	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13610	50	2	0.37	24597040	1796	16.84	13560	13850	13550	17620	9500	13560	13695.46	2.43	0	-353	14280	13920	13640	13280	13000	13780	13140	35	4060	500	9760	10	1	6979316	950	-40.39	1.37	12	0.03	-337.00	9921.00	22800	20230419	-40.31	13300	20240418	2.33	17570	-22.54	20240110	13300	2.33	20240418	22700	-40.04	20230424	13300	2.33	20240418	2.66	N	288620	500	34 억		169916	N	N	16	N	00	N
56	20240422	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	160	2	1.18	12730690	929	8.71	13560	13850	13550	17620	9500	13560	13703.65	2.43	0	-138	14280	13920	13640	13280	13000	13780	13140	35	4060	500	9760	10	1	6979316	958	-40.71	1.38	12	0.01	-337.00	9921.00	22800	20230419	-39.82	13300	20240418	3.16	17570	-21.91	20240110	13300	3.16	20240418	22700	-39.56	20230424	13300	3.16	20240418	2.66	N	288620	500	34 억		169916	N	N	16	N	00	N
57	20240422	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	230	2	1.70	3313370	244	2.29	13560	13850	13550	17620	9500	13560	13579.39	2.43	0	119	14280	13920	13640	13280	13000	13780	13140	35	4060	500	9760	10	1	6979316	962	-40.92	1.39	12	0.00	-337.00	9921.00	22800	20230419	-39.52	13300	20240418	3.68	17570	-21.51	20240110	13300	3.68	20240418	22700	-39.25	20230424	13300	3.68	20240418	2.66	N	288620	500	34 억		169916	N	N	16	N	00	N
58	20240419	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	-350	5	-2.52	144973910	10633	161.50	13920	14000	13360	18080	9740	13910	13634.44	2.43	0	327	14356	14132	13716	13492	13076	14245	13605	35	4170	500	10010	10	1	6979316	946	-40.24	1.37	12	0.15	-337.00	9921.00	22800	20230419	-40.53	13300	20240418	1.95	17570	-22.82	20240110	13300	1.95	20240418	22800	-40.53	20230419	13300	1.95	20240418	2.67	N	288620	500	34 억		169589	N	N	16	N	00	N
59	20240419	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	-350	5	-2.52	141692350	10391	157.82	13920	14000	13360	18080	9740	13910	13636.06	2.43	0	362	14356	14132	13716	13492	13076	14245	13605	35	4170	500	10010	10	1	6979316	946	-40.24	1.37	12	0.15	-337.00	9921.00	22800	20230419	-40.53	13300	20240418	1.95	17570	-22.82	20240110	13300	1.95	20240418	22800	-40.53	20230419	13300	1.95	20240418	2.67	N	288620	500	34 억		169589	N	N	39	N	00	N
60	20240419	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	-310	5	-2.23	136531950	10011	152.05	13920	14000	13360	18080	9740	13910	13638.19	2.43	0	308	14356	14132	13716	13492	13076	14245	13605	35	4170	500	10010	10	1	6979316	949	-40.36	1.37	12	0.14	-337.00	9921.00	22800	20230419	-40.35	13300	20240418	2.26	17570	-22.60	20240110	13300	2.26	20240418	22800	-40.35	20230419	13300	2.26	20240418	2.67	N	288620	500	34 억		169589	N	N	39	N	00	N
61	20240419	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	-310	5	-2.23	128536360	9423	143.12	13920	14000	13360	18080	9740	13910	13640.70	2.43	0	120	14356	14132	13716	13492	13076	14245	13605	35	4170	500	10010	10	1	6979316	949	-40.36	1.37	12	0.14	-337.00	9921.00	22800	20230419	-40.35	13300	20240418	2.26	17570	-22.60	20240110	13300	2.26	20240418	22800	-40.35	20230419	13300	2.26	20240418	2.67	N	288620	500	34 억		169589	N	N	39	N	00	N
62	20240419	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13480	-430	5	-3.09	89922430	6583	99.98	13920	14000	13360	18080	9740	13910	13659.79	2.43	0	-1107	14356	14132	13716	13492	13076	14245	13605	35	4170	500	10010	10	1	6979316	941	-40.00	1.36	12	0.09	-337.00	9921.00	22800	20230419	-40.88	13300	20240418	1.35	17570	-23.28	20240110	13300	1.35	20240418	22800	-40.88	20230419	13300	1.35	20240418	2.67	N	288620	500	34 억		169589	N	N	39	N	00	N
63	20240419	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13590	-320	5	-2.30	52475000	3805	57.79	13920	14000	13510	18080	9740	13910	13791.06	2.43	0	-835	14356	14132	13716	13492	13076	14245	13605	35	4170	500	10010	10	1	6979316	948	-40.33	1.37	12	0.05	-337.00	9921.00	22800	20230419	-40.39	13300	20240418	2.18	17570	-22.65	20240110	13300	2.18	20240418	22800	-40.39	20230419	13300	2.18	20240418	2.67	N	288620	500	34 억		169589	N	N	39	N	00	N
64	20240419	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	40	2	0.29	27805130	2009	30.51	13920	14000	13700	18080	9740	13910	13840.28	2.43	0	-76	14356	14132	13716	13492	13076	14245	13605	35	4170	500	10010	10	1	6979316	974	-41.39	1.41	12	0.03	-337.00	9921.00	22800	20230419	-38.82	13300	20240418	4.89	17570	-20.60	20240110	13300	4.89	20240418	22800	-38.82	20230419	13300	4.89	20240418	2.67	N	288620	500	34 억		169589	N	N	39	N	00	N
65	20240419	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-30	5	-0.22	3571030	257	3.90	13920	13920	13870	18080	9740	13910	13895.06	2.43	0	69	14356	14132	13716	13492	13076	14245	13605	35	4170	500	10010	10	1	6979316	969	-41.19	1.40	12	0.00	-337.00	9921.00	22800	20230419	-39.12	13300	20240418	4.36	17570	-21.00	20240110	13300	4.36	20240418	22800	-39.12	20230419	13300	4.36	20240418	2.67	N	288620	500	34 억		169589	N	N	39	N	00	N
66	20240418	161012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13910	480	2	3.57	90129230	6583	103.73	13300	13940	13300	17450	9410	13430	13690.94	2.43	0	123	13903	13666	13513	13276	13123	13785	13395	35	4020	500	9660	10	1	6979316	971	-41.28	1.40	12	0.09	-337.00	9921.00	22800	20230419	-38.99	13300	20240418	4.59	17570	-20.83	20240110	13300	4.59	20240418	22800	-38.99	20230419	13300	4.59	20240418	2.71	N	288620	500	34 억		169466	N	N	39	N	00	N
67	20240418	151011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13900	470	2	3.50	86362430	6311	99.45	13300	13940	13300	17450	9410	13430	13684.43	2.43	0	122	13903	13666	13513	13276	13123	13785	13395	35	4020	500	9660	10	1	6979316	970	-41.25	1.40	12	0.09	-337.00	9921.00	22800	20230419	-39.04	13300	20240418	4.51	17570	-20.89	20240110	13300	4.51	20240418	22800	-39.04	20230419	13300	4.51	20240418	2.71	N	288620	500	34 억		169466	N	N	17	N	00	N
68	20240418	141018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13740	310	2	2.31	64344900	4721	74.39	13300	13790	13300	17450	9410	13430	13629.51	2.43	0	25	13903	13666	13513	13276	13123	13785	13395	35	4020	500	9660	10	1	6979316	959	-40.77	1.38	12	0.07	-337.00	9921.00	22800	20230419	-39.74	13300	20240418	3.31	17570	-21.80	20240110	13300	3.31	20240418	22800	-39.74	20230419	13300	3.31	20240418	2.71	N	288620	500	34 억		169466	N	N	17	N	00	N
69	20240418	131009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13740	310	2	2.31	55351810	4065	64.06	13300	13790	13300	17450	9410	13430	13616.68	2.43	0	25	13903	13666	13513	13276	13123	13785	13395	35	4020	500	9660	10	1	6979316	959	-40.77	1.38	12	0.06	-337.00	9921.00	22800	20230419	-39.74	13300	20240418	3.31	17570	-21.80	20240110	13300	3.31	20240418	22800	-39.74	20230419	13300	3.31	20240418	2.71	N	288620	500	34 억		169466	N	N	17	N	00	N
70	20240418	121009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13780	350	2	2.61	53802560	3952	62.28	13300	13790	13300	17450	9410	13430	13614.01	2.43	0	25	13903	13666	13513	13276	13123	13785	13395	35	4020	500	9660	10	1	6979316	962	-40.89	1.39	12	0.06	-337.00	9921.00	22800	20230419	-39.56	13300	20240418	3.61	17570	-21.57	20240110	13300	3.61	20240418	22800	-39.56	20230419	13300	3.61	20240418	2.71	N	288620	500	34 억		169466	N	N	17	N	00	N
71	20240418	111015	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13640	210	2	1.56	40109020	2958	46.61	13300	13780	13300	17450	9410	13430	13559.51	2.43	0	221	13903	13666	13513	13276	13123	13785	13395	35	4020	500	9660	10	1	6979316	952	-40.47	1.37	12	0.04	-337.00	9921.00	22800	20230419	-40.18	13300	20240418	2.56	17570	-22.37	20240110	13300	2.56	20240418	22800	-40.18	20230419	13300	2.56	20240418	2.71	N	288620	500	34 억		169466	N	N	17	N	00	N
72	20240418	101012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13570	140	2	1.04	21656270	1612	25.40	13300	13650	13300	17450	9410	13430	13434.41	2.43	0	9	13903	13666	13513	13276	13123	13785	13395	35	4020	500	9660	10	1	6979316	947	-40.27	1.37	12	0.02	-337.00	9921.00	22800	20230419	-40.48	13300	20240418	2.03	17570	-22.77	20240110	13300	2.03	20240418	22800	-40.48	20230419	13300	2.03	20240418	2.71	N	288620	500	34 억		169466	N	N	17	N	00	N
73	20240418	091009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13350	-80	5	-0.60	8666220	651	10.26	13300	13480	13300	17450	9410	13430	13312.17	2.43	0	12	13903	13666	13513	13276	13123	13785	13395	35	4020	500	9660	10	1	6979316	932	-39.61	1.35	12	0.01	-337.00	9921.00	22800	20230419	-41.45	13300	20240418	0.38	17570	-24.02	20240110	13300	0.38	20240418	22800	-41.45	20230419	13300	0.38	20240418	2.71	N	288620	500	34 억		169466	N	N	17	N	00	N
74	20240417	161001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13430	50	2	0.37	85221970	6346	24.77	13400	13750	13360	17390	9370	13380	13429.24	2.45	0	-1232	13960	13670	13520	13230	13080	13595	13155	35	4010	500	9630	10	1	6979316	937	-39.85	1.35	12	0.09	-337.00	9921.00	22800	20230419	-41.10	13360	20240417	0.52	17570	-23.56	20240110	13360	0.52	20240417	22800	-41.10	20230419	13360	0.52	20240417	2.71	N	288620	500	34 억		170698	N	N	17	N	00	N
75	20240417	151016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	0	3	0.00	67848010	5047	19.70	13400	13750	13380	17390	9370	13380	13443.24	2.45	0	-845	13960	13670	13520	13230	13080	13595	13155	35	4010	500	9630	10	1	6979316	934	-39.70	1.35	12	0.07	-337.00	9921.00	22800	20230419	-41.32	13370	20240416	0.07	17570	-23.85	20240110	13370	0.07	20240416	22800	-41.32	20230419	13370	0.07	20240416	2.71	N	288620	500	34 억		170698	N	N	16	N	00	N
76	20240417	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13420	40	2	0.30	42748450	3175	12.39	13400	13750	13400	17390	9370	13380	13464.08	2.45	0	-187	13960	13670	13520	13230	13080	13595	13155	35	4010	500	9630	10	1	6979316	937	-39.82	1.35	12	0.05	-337.00	9921.00	22800	20230419	-41.14	13370	20240416	0.37	17570	-23.62	20240110	13370	0.37	20240416	22800	-41.14	20230419	13370	0.37	20240416	2.71	N	288620	500	34 억		170698	N	N	16	N	00	N
77	20240417	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	70	2	0.52	36769350	2730	10.66	13400	13750	13400	17390	9370	13380	13468.63	2.45	0	-71	13960	13670	13520	13230	13080	13595	13155	35	4010	500	9630	10	1	6979316	939	-39.91	1.36	12	0.04	-337.00	9921.00	22800	20230419	-41.01	13370	20240416	0.60	17570	-23.45	20240110	13370	0.60	20240416	22800	-41.01	20230419	13370	0.60	20240416	2.71	N	288620	500	34 억		170698	N	N	16	N	00	N
78	20240417	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	60	2	0.45	33718110	2503	9.77	13400	13750	13400	17390	9370	13380	13471.08	2.45	0	-59	13960	13670	13520	13230	13080	13595	13155	35	4010	500	9630	10	1	6979316	938	-39.88	1.35	12	0.04	-337.00	9921.00	22800	20230419	-41.05	13370	20240416	0.52	17570	-23.51	20240110	13370	0.52	20240416	22800	-41.05	20230419	13370	0.52	20240416	2.71	N	288620	500	34 억		170698	N	N	16	N	00	N
79	20240417	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13460	80	2	0.60	20855900	1548	6.04	13400	13750	13400	17390	9370	13380	13472.80	2.45	0	-38	13960	13670	13520	13230	13080	13595	13155	35	4010	500	9630	10	1	6979316	939	-39.94	1.36	12	0.02	-337.00	9921.00	22800	20230419	-40.96	13370	20240416	0.67	17570	-23.39	20240110	13370	0.67	20240416	22800	-40.96	20230419	13370	0.67	20240416	2.71	N	288620	500	34 억		170698	N	N	16	N	00	N
80	20240417	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13430	50	2	0.37	14362040	1066	4.16	13400	13750	13400	17390	9370	13380	13472.83	2.45	0	4	13960	13670	13520	13230	13080	13595	13155	35	4010	500	9630	10	1	6979316	937	-39.85	1.35	12	0.02	-337.00	9921.00	22800	20230419	-41.10	13370	20240416	0.45	17570	-23.56	20240110	13370	0.45	20240416	22800	-41.10	20230419	13370	0.45	20240416	2.71	N	288620	500	34 억		170698	N	N	16	N	00	N
81	20240417	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13670	290	2	2.17	3177880	234	0.91	13400	13750	13400	17390	9370	13380	13580.68	2.45	0	-25	13960	13670	13520	13230	13080	13595	13155	35	4010	500	9630	10	1	6979316	954	-40.56	1.38	12	0.00	-337.00	9921.00	22800	20230419	-40.04	13370	20240416	2.24	17570	-22.20	20240110	13370	2.24	20240416	22800	-40.04	20230419	13370	2.24	20240416	2.71	N	288620	500	34 억		170698	N	N	16	N	00	N
82	20240416	161010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13380	-430	5	-3.11	342206030	25352	154.49	13700	13810	13370	17950	9670	13810	13498.21	2.52	0	-5158	14003	13906	13803	13706	13603	13855	13655	35	4140	500	9940	10	1	6979316	934	-39.70	1.35	12	0.36	-337.00	9921.00	22800	20230419	-41.32	13370	20240416	0.07	17570	-23.85	20240110	13370	0.07	20240416	22800	-41.32	20230419	13370	0.07	20240416	2.72	N	288620	500	34 억		175857	N	N	16	N	00	N
83	20240416	151009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13400	-410	5	-2.97	333582260	24708	150.57	13700	13810	13370	17950	9670	13810	13500.98	2.52	0	-5048	14003	13906	13803	13706	13603	13855	13655	35	4140	500	9940	10	1	6979316	935	-39.76	1.35	12	0.35	-337.00	9921.00	22800	20230419	-41.23	13370	20240416	0.22	17570	-23.73	20240110	13370	0.22	20240416	22800	-41.23	20230419	13370	0.22	20240416	2.72	N	288620	500	34 억		175857	N	N	5	N	00	N
84	20240416	141010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13380	-430	5	-3.11	323126610	23928	145.81	13700	13810	13380	17950	9670	13810	13504.12	2.52	0	-4696	14003	13906	13803	13706	13603	13855	13655	35	4140	500	9940	10	1	6979316	934	-39.70	1.35	12	0.34	-337.00	9921.00	22800	20230419	-41.32	13380	20240416	0.00	17570	-23.85	20240110	13380	0.00	20240416	22800	-41.32	20230419	13380	0.00	20240416	2.72	N	288620	500	34 억		175857	N	N	5	N	00	N
85	20240416	131007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13380	-430	5	-3.11	290230490	21471	130.84	13700	13810	13380	17950	9670	13810	13517.33	2.52	0	-4016	14003	13906	13803	13706	13603	13855	13655	35	4140	500	9940	10	1	6979316	934	-39.70	1.35	12	0.31	-337.00	9921.00	22800	20230419	-41.32	13380	20240416	0.00	17570	-23.85	20240110	13380	0.00	20240416	22800	-41.32	20230419	13380	0.00	20240416	2.72	N	288620	500	34 억		175857	N	N	5	N	00	N
86	20240416	121009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13390	-420	5	-3.04	228978240	16900	102.99	13700	13810	13380	17950	9670	13810	13549.01	2.52	0	-3547	14003	13906	13803	13706	13603	13855	13655	35	4140	500	9940	10	1	6979316	935	-39.73	1.35	12	0.24	-337.00	9921.00	22800	20230419	-41.27	13380	20240416	0.07	17570	-23.79	20240110	13380	0.07	20240416	22800	-41.27	20230419	13380	0.07	20240416	2.72	N	288620	500	34 억		175857	N	N	5	N	00	N
87	20240416	111006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13500	-310	5	-2.24	161034390	11841	72.16	13700	13810	13500	17950	9670	13810	13599.73	2.52	0	-2795	14003	13906	13803	13706	13603	13855	13655	35	4140	500	9940	10	1	6979316	942	-40.06	1.36	12	0.17	-337.00	9921.00	22800	20230419	-40.79	13500	20240416	0.00	17570	-23.16	20240110	13500	0.00	20240416	22800	-40.79	20230419	13500	0.00	20240416	2.72	N	288620	500	34 억		175857	N	N	5	N	00	N
88	20240416	100958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13650	-160	5	-1.16	62811800	4591	27.98	13700	13810	13650	17950	9670	13810	13681.51	2.52	0	-88	14003	13906	13803	13706	13603	13855	13655	35	4140	500	9940	10	1	6979316	953	-40.50	1.38	12	0.07	-337.00	9921.00	22800	20230419	-40.13	13650	20240416	0.00	17570	-22.31	20240110	13650	0.00	20240416	22800	-40.13	20230419	13650	0.00	20240416	2.72	N	288620	500	34 억		175857	N	N	5	N	00	N
89	20240416	090958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13790	-20	5	-0.14	24742280	1808	11.02	13700	13810	13660	17950	9670	13810	13684.89	2.52	0	1102	14003	13906	13803	13706	13603	13855	13655	35	4140	500	9940	10	1	6979316	962	-40.92	1.39	12	0.03	-337.00	9921.00	22800	20230419	-39.52	13660	20240416	0.95	17570	-21.51	20240110	13660	0.95	20240416	22800	-39.52	20230419	13660	0.95	20240416	2.72	N	288620	500	34 억		175857	N	N	5	N	00	N
90	20240415	160956	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13810	-210	5	-1.50	223239780	16200	236.95	13900	13900	13700	18220	9820	14020	13780.23	2.53	0	-715	14333	14176	14093	13936	13853	14135	13895	35	4200	500	10090	10	1	6979316	964	-40.98	1.39	12	0.23	-337.00	9921.00	22800	20230419	-39.43	13700	20240415	0.80	17570	-21.40	20240110	13700	0.80	20240415	22800	-39.43	20230419	13700	0.80	20240415	2.73	N	288620	500	34 억		176573	N	N	5	N	00	N
91	20240415	151001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13810	-210	5	-1.50	206253360	14970	218.96	13900	13900	13700	18220	9820	14020	13777.78	2.53	0	-532	14333	14176	14093	13936	13853	14135	13895	35	4200	500	10090	10	1	6979316	964	-40.98	1.39	12	0.21	-337.00	9921.00	22800	20230419	-39.43	13700	20240415	0.80	17570	-21.40	20240110	13700	0.80	20240415	22800	-39.43	20230419	13700	0.80	20240415	2.73	N	288620	500	34 억		176573	N	N	11	N	00	N
92	20240415	140954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13830	-190	5	-1.36	189325620	13745	201.04	13900	13900	13700	18220	9820	14020	13774.14	2.53	0	-321	14333	14176	14093	13936	13853	14135	13895	35	4200	500	10090	10	1	6979316	965	-41.04	1.39	12	0.20	-337.00	9921.00	22800	20230419	-39.34	13700	20240415	0.95	17570	-21.29	20240110	13700	0.95	20240415	22800	-39.34	20230419	13700	0.95	20240415	2.73	N	288620	500	34 억		176573	N	N	11	N	00	N
93	20240415	130943	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13840	-180	5	-1.28	182082220	13221	193.37	13900	13900	13700	18220	9820	14020	13772.20	2.53	0	-358	14333	14176	14093	13936	13853	14135	13895	35	4200	500	10090	10	1	6979316	966	-41.07	1.40	12	0.19	-337.00	9921.00	22800	20230419	-39.30	13700	20240415	1.02	17570	-21.23	20240110	13700	1.02	20240415	22800	-39.30	20230419	13700	1.02	20240415	2.73	N	288620	500	34 억		176573	N	N	11	N	00	N
94	20240415	120959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13800	-220	5	-1.57	146781220	10656	155.86	13900	13900	13700	18220	9820	14020	13774.51	2.53	0	-1	14333	14176	14093	13936	13853	14135	13895	35	4200	500	10090	10	1	6979316	963	-40.95	1.39	12	0.15	-337.00	9921.00	22800	20230419	-39.47	13700	20240415	0.73	17570	-21.46	20240110	13700	0.73	20240415	22800	-39.47	20230419	13700	0.73	20240415	2.73	N	288620	500	34 억		176573	N	N	11	N	00	N
95	20240415	110958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13780	-240	5	-1.71	136376950	9901	144.81	13900	13900	13700	18220	9820	14020	13774.06	2.53	0	155	14333	14176	14093	13936	13853	14135	13895	35	4200	500	10090	10	1	6979316	962	-40.89	1.39	12	0.14	-337.00	9921.00	22800	20230419	-39.56	13700	20240415	0.58	17570	-21.57	20240110	13700	0.58	20240415	22800	-39.56	20230419	13700	0.58	20240415	2.73	N	288620	500	34 억		176573	N	N	11	N	00	N
96	20240415	100952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13850	-170	5	-1.21	109332240	7935	116.06	13900	13900	13700	18220	9820	14020	13778.48	2.53	0	373	14333	14176	14093	13936	13853	14135	13895	35	4200	500	10090	10	1	6979316	967	-41.10	1.40	12	0.11	-337.00	9921.00	22800	20230419	-39.25	13700	20240415	1.09	17570	-21.17	20240110	13700	1.09	20240415	22800	-39.25	20230419	13700	1.09	20240415	2.73	N	288620	500	34 억		176573	N	N	11	N	00	N
97	20240415	091000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13800	-220	5	-1.57	26138550	1890	27.64	13900	13900	13750	18220	9820	14020	13829.92	2.53	0	-595	14333	14176	14093	13936	13853	14135	13895	35	4200	500	10090	10	1	6979316	963	-40.95	1.39	12	0.03	-337.00	9921.00	22800	20230419	-39.47	13750	20240415	0.36	17570	-21.46	20240110	13750	0.36	20240415	22800	-39.47	20230419	13750	0.36	20240415	2.73	N	288620	500	34 억		176573	N	N	11	N	00	N
98	20240412	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	-120	5	-0.85	91613480	6493	33.14	14200	14250	14010	18380	9900	14140	14109.73	2.54	0	-763	14480	14310	14130	13960	13780	14220	13870	35	4240	500	10180	10	1	6979316	979	-41.60	1.41	12	0.09	-337.00	9921.00	22800	20230419	-38.51	13830	20231031	1.37	17570	-20.20	20240110	13890	0.94	20240307	22800	-38.51	20230419	13830	1.37	20231031	2.73	N	288620	500	34 억		177336	N	N	11	N	00	N
99	20240412	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	-90	5	-0.64	83310180	5901	30.12	14200	14250	14010	18380	9900	14140	14117.98	2.54	0	-675	14480	14310	14130	13960	13780	14220	13870	35	4240	500	10180	10	1	6979316	981	-41.69	1.42	12	0.08	-337.00	9921.00	22800	20230419	-38.38	13830	20231031	1.59	17570	-20.03	20240110	13890	1.15	20240307	22800	-38.38	20230419	13830	1.59	20231031	2.73	N	288620	500	34 억		177336	N	N	14	N	00	N
100	20240412	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	-50	5	-0.35	67467410	4776	24.38	14200	14250	14010	18380	9900	14140	14126.34	2.54	0	-593	14480	14310	14130	13960	13780	14220	13870	35	4240	500	10180	10	1	6979316	983	-41.81	1.42	12	0.07	-337.00	9921.00	22800	20230419	-38.20	13830	20231031	1.88	17570	-19.81	20240110	13890	1.44	20240307	22800	-38.20	20230419	13830	1.88	20231031	2.73	N	288620	500	34 억		177336	N	N	14	N	00	N
101	20240412	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14070	-70	5	-0.50	57722790	4086	20.86	14200	14250	14010	18380	9900	14140	14126.97	2.54	0	-343	14480	14310	14130	13960	13780	14220	13870	35	4240	500	10180	10	1	6979316	982	-41.75	1.42	12	0.06	-337.00	9921.00	22800	20230419	-38.29	13830	20231031	1.74	17570	-19.92	20240110	13890	1.30	20240307	22800	-38.29	20230419	13830	1.74	20231031	2.73	N	288620	500	34 억		177336	N	N	14	N	00	N
102	20240412	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	-40	5	-0.28	45438750	3214	16.40	14200	14250	14010	18380	9900	14140	14137.76	2.54	0	-132	14480	14310	14130	13960	13780	14220	13870	35	4240	500	10180	10	1	6979316	984	-41.84	1.42	12	0.05	-337.00	9921.00	22800	20230419	-38.16	13830	20231031	1.95	17570	-19.75	20240110	13890	1.51	20240307	22800	-38.16	20230419	13830	1.95	20231031	2.73	N	288620	500	34 억		177336	N	N	14	N	00	N
103	20240412	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	-90	5	-0.64	34469210	2437	12.44	14200	14250	14010	18380	9900	14140	14144.12	2.54	0	-485	14480	14310	14130	13960	13780	14220	13870	35	4240	500	10180	10	1	6979316	981	-41.69	1.42	12	0.03	-337.00	9921.00	22800	20230419	-38.38	13830	20231031	1.59	17570	-20.03	20240110	13890	1.15	20240307	22800	-38.38	20230419	13830	1.59	20231031	2.73	N	288620	500	34 억		177336	N	N	14	N	00	N
104	20240412	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	50	2	0.35	22473830	1588	8.11	14200	14250	14070	18380	9900	14140	14152.29	2.54	0	-329	14480	14310	14130	13960	13780	14220	13870	35	4240	500	10180	10	1	6979316	990	-42.11	1.43	12	0.02	-337.00	9921.00	22800	20230419	-37.76	13830	20231031	2.60	17570	-19.24	20240110	13890	2.16	20240307	22800	-37.76	20230419	13830	2.60	20231031	2.73	N	288620	500	34 억		177336	N	N	14	N	00	N
105	20240412	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14200	60	2	0.42	1516290	107	0.55	14200	14250	14130	18380	9900	14140	14170.93	2.54	0	-48	14480	14310	14130	13960	13780	14220	13870	35	4240	500	10180	10	1	6979316	991	-42.14	1.43	12	0.00	-337.00	9921.00	22800	20230419	-37.72	13830	20231031	2.68	17570	-19.18	20240110	13890	2.23	20240307	22800	-37.72	20230419	13830	2.68	20231031	2.73	N	288620	500	34 억		177336	N	N	14	N	00	N
106	20240411	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14140	-30	5	-0.21	274641320	19592	362.81	14200	14300	13950	18420	9920	14170	14017.97	2.50	0	-7993	14356	14262	14206	14112	14056	14235	14085	35	4250	500	10200	10	1	6979316	987	-41.96	1.43	12	0.28	-337.00	9921.00	22800	20230419	-37.98	13830	20231031	2.24	17570	-19.52	20240110	13890	1.80	20240307	22800	-37.98	20230419	13830	2.24	20231031	2.73	N	288620	500	34 억		174459	N	N	14	N	00	N
107	20240411	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14130	-40	5	-0.28	273639270	19521	361.50	14200	14300	13950	18420	9920	14170	14017.69	2.50	0	-7997	14356	14262	14206	14112	14056	14235	14085	35	4250	500	10200	10	1	6979316	986	-41.93	1.42	12	0.28	-337.00	9921.00	22800	20230419	-38.03	13830	20231031	2.17	17570	-19.58	20240110	13890	1.73	20240307	22800	-38.03	20230419	13830	2.17	20231031	2.73	N	288620	500	34 억		174459	N	N	2	N	00	N
108	20240411	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	-180	5	-1.27	232346360	16570	306.85	14200	14300	13950	18420	9920	14170	14022.11	2.50	0	-7165	14356	14262	14206	14112	14056	14235	14085	35	4250	500	10200	10	1	6979316	976	-41.51	1.41	12	0.24	-337.00	9921.00	22800	20230419	-38.64	13830	20231031	1.16	17570	-20.38	20240110	13890	0.72	20240307	22800	-38.64	20230419	13830	1.16	20231031	2.73	N	288620	500	34 억		174459	N	N	2	N	00	N
109	20240411	130933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	-210	5	-1.48	182326780	12992	240.59	14200	14300	13950	18420	9920	14170	14033.77	2.50	0	-6451	14356	14262	14206	14112	14056	14235	14085	35	4250	500	10200	10	1	6979316	974	-41.42	1.41	12	0.19	-337.00	9921.00	22800	20230419	-38.77	13830	20231031	0.94	17570	-20.55	20240110	13890	0.50	20240307	22800	-38.77	20230419	13830	0.94	20231031	2.73	N	288620	500	34 억		174459	N	N	2	N	00	N
110	20240411	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	-200	5	-1.41	110059110	7817	144.76	14200	14300	13960	18420	9920	14170	14079.46	2.50	0	-4042	14356	14262	14206	14112	14056	14235	14085	35	4250	500	10200	10	1	6979316	975	-41.45	1.41	12	0.11	-337.00	9921.00	22800	20230419	-38.73	13830	20231031	1.01	17570	-20.49	20240110	13890	0.58	20240307	22800	-38.73	20230419	13830	1.01	20231031	2.73	N	288620	500	34 억		174459	N	N	2	N	00	N
111	20240411	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14140	-30	5	-0.21	53338930	3774	69.89	14200	14300	14030	18420	9920	14170	14133.26	2.50	0	-1529	14356	14262	14206	14112	14056	14235	14085	35	4250	500	10200	10	1	6979316	987	-41.96	1.43	12	0.05	-337.00	9921.00	22800	20230419	-37.98	13830	20231031	2.24	17570	-19.52	20240110	13890	1.80	20240307	22800	-37.98	20230419	13830	2.24	20231031	2.73	N	288620	500	34 억		174459	N	N	2	N	00	N
112	20240411	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14140	-30	5	-0.21	42610180	3016	55.85	14200	14300	14030	18420	9920	14170	14128.04	2.50	0	-1184	14356	14262	14206	14112	14056	14235	14085	35	4250	500	10200	10	1	6979316	987	-41.96	1.43	12	0.04	-337.00	9921.00	22800	20230419	-37.98	13830	20231031	2.24	17570	-19.52	20240110	13890	1.80	20240307	22800	-37.98	20230419	13830	2.24	20231031	2.73	N	288620	500	34 억		174459	N	N	2	N	00	N
113	20240411	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	-90	5	-0.64	19313420	1361	25.20	14200	14300	14080	18420	9920	14170	14190.61	2.50	0	-405	14356	14262	14206	14112	14056	14235	14085	35	4250	500	10200	10	1	6979316	983	-41.78	1.42	12	0.02	-337.00	9921.00	22800	20230419	-38.25	13830	20231031	1.81	17570	-19.86	20240110	13890	1.37	20240307	22800	-38.25	20230419	13830	1.81	20231031	2.73	N	288620	500	34 억		174459	N	N	2	N	00	N
114	20240409	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14170	0	3	0.00	76572400	5390	52.59	14250	14300	14150	18420	9920	14170	14206.38	2.50	0	-31	14536	14352	14216	14032	13896	14285	13965	35	4250	500	10200	10	1	6979316	989	-42.05	1.43	12	0.08	-337.00	9921.00	22800	20230419	-37.85	13830	20231031	2.46	17570	-19.35	20240110	13890	2.02	20240307	22800	-37.85	20230419	13830	2.46	20231031	2.74	N	288620	500	34 억		174638	N	N	2	N	00	N
115	20240409	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14200	30	2	0.21	72016250	5069	49.46	14250	14300	14150	18420	9920	14170	14207.19	2.50	0	-95	14536	14352	14216	14032	13896	14285	13965	35	4250	500	10200	10	1	6979316	991	-42.14	1.43	12	0.07	-337.00	9921.00	22800	20230419	-37.72	13830	20231031	2.68	17570	-19.18	20240110	13890	2.23	20240307	22800	-37.72	20230419	13830	2.68	20231031	2.74	N	288620	500	34 억		174638	N	N	0	N	00	N
116	20240409	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14150	-20	5	-0.14	65370120	4600	44.88	14250	14300	14150	18420	9920	14170	14210.90	2.50	0	-136	14536	14352	14216	14032	13896	14285	13965	35	4250	500	10200	10	1	6979316	988	-41.99	1.43	12	0.07	-337.00	9921.00	22800	20230419	-37.94	13830	20231031	2.31	17570	-19.46	20240110	13890	1.87	20240307	22800	-37.94	20230419	13830	2.31	20231031	2.74	N	288620	500	34 억		174638	N	N	0	N	00	N
117	20240409	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14150	-20	5	-0.14	57562210	4049	39.51	14250	14300	14150	18420	9920	14170	14216.40	2.50	0	-70	14536	14352	14216	14032	13896	14285	13965	35	4250	500	10200	10	1	6979316	988	-41.99	1.43	12	0.06	-337.00	9921.00	22800	20230419	-37.94	13830	20231031	2.31	17570	-19.46	20240110	13890	1.87	20240307	22800	-37.94	20230419	13830	2.31	20231031	2.74	N	288620	500	34 억		174638	N	N	0	N	00	N
118	20240409	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14150	-20	5	-0.14	51290900	3606	35.18	14250	14300	14150	18420	9920	14170	14223.77	2.50	0	-46	14536	14352	14216	14032	13896	14285	13965	35	4250	500	10200	10	1	6979316	988	-41.99	1.43	12	0.05	-337.00	9921.00	22800	20230419	-37.94	13830	20231031	2.31	17570	-19.46	20240110	13890	1.87	20240307	22800	-37.94	20230419	13830	2.31	20231031	2.74	N	288620	500	34 억		174638	N	N	0	N	00	N
119	20240409	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14200	30	2	0.21	44728070	3143	30.67	14250	14300	14170	18420	9920	14170	14231.01	2.50	0	226	14536	14352	14216	14032	13896	14285	13965	35	4250	500	10200	10	1	6979316	991	-42.14	1.43	12	0.05	-337.00	9921.00	22800	20230419	-37.72	13830	20231031	2.68	17570	-19.18	20240110	13890	2.23	20240307	22800	-37.72	20230419	13830	2.68	20231031	2.74	N	288620	500	34 억		174638	N	N	0	N	00	N
120	20240409	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14280	110	2	0.78	26254610	1846	18.01	14250	14300	14170	18420	9920	14170	14222.43	2.50	0	884	14536	14352	14216	14032	13896	14285	13965	35	4250	500	10200	10	1	6979316	997	-42.37	1.44	12	0.03	-337.00	9921.00	22800	20230419	-37.37	13830	20231031	3.25	17570	-18.73	20240110	13890	2.81	20240307	22800	-37.37	20230419	13830	3.25	20231031	2.74	N	288620	500	34 억		174638	N	N	0	N	00	N
121	20240409	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	80	2	0.56	1874090	132	1.29	14250	14250	14170	18420	9920	14170	14197.65	2.50	0	77	14536	14352	14216	14032	13896	14285	13965	35	4250	500	10200	10	1	6979316	995	-42.28	1.44	12	0.00	-337.00	9921.00	22800	20230419	-37.50	13830	20231031	3.04	17570	-18.90	20240110	13890	2.59	20240307	22800	-37.50	20230419	13830	3.04	20231031	2.74	N	288620	500	34 억		174638	N	N	0	N	00	N
122	20240408	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14170	-80	5	-0.56	141850110	10012	84.11	14350	14400	14080	18520	9980	14250	14168.01	2.51	0	-724	14530	14390	14320	14180	14110	14355	14145	35	4270	500	10260	10	1	6979316	989	-42.05	1.43	12	0.14	-337.00	9921.00	22800	20230419	-37.85	13830	20231031	2.46	17570	-19.35	20240110	13890	2.02	20240307	22800	-37.85	20230419	13830	2.46	20231031	2.75	N	288620	500	34 억		175356	N	N	9	N	00	N
123	20240408	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	-60	5	-0.42	136208530	9614	80.76	14350	14400	14080	18520	9980	14250	14167.73	2.51	0	-724	14530	14390	14320	14180	14110	14355	14145	35	4270	500	10260	10	1	6979316	990	-42.11	1.43	12	0.14	-337.00	9921.00	22800	20230419	-37.76	13830	20231031	2.60	17570	-19.24	20240110	13890	2.16	20240307	22800	-37.76	20230419	13830	2.60	20231031	2.75	N	288620	500	34 억		175356	N	N	9	N	00	N
124	20240408	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	-10	5	-0.07	124331130	8778	73.74	14350	14400	14080	18520	9980	14250	14163.95	2.51	0	-908	14530	14390	14320	14180	14110	14355	14145	35	4270	500	10260	10	1	6979316	994	-42.26	1.44	12	0.13	-337.00	9921.00	22800	20230419	-37.54	13830	20231031	2.96	17570	-18.95	20240110	13890	2.52	20240307	22800	-37.54	20230419	13830	2.96	20231031	2.75	N	288620	500	34 억		175356	N	N	9	N	00	N
125	20240408	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	-60	5	-0.42	113092320	7986	67.09	14350	14400	14080	18520	9980	14250	14161.32	2.51	0	-953	14530	14390	14320	14180	14110	14355	14145	35	4270	500	10260	10	1	6979316	990	-42.11	1.43	12	0.11	-337.00	9921.00	22800	20230419	-37.76	13830	20231031	2.60	17570	-19.24	20240110	13890	2.16	20240307	22800	-37.76	20230419	13830	2.60	20231031	2.75	N	288620	500	34 억		175356	N	N	9	N	00	N
126	20240408	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	-30	5	-0.21	94344360	6667	56.01	14350	14400	14080	18520	9980	14250	14150.95	2.51	0	-1151	14530	14390	14320	14180	14110	14355	14145	35	4270	500	10260	10	1	6979316	992	-42.20	1.43	12	0.10	-337.00	9921.00	22800	20230419	-37.63	13830	20231031	2.82	17570	-19.07	20240110	13890	2.38	20240307	22800	-37.63	20230419	13830	2.82	20231031	2.75	N	288620	500	34 억		175356	N	N	9	N	00	N
127	20240408	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14140	-110	5	-0.77	86737430	6132	51.51	14350	14400	14080	18520	9980	14250	14145.05	2.51	0	-1314	14530	14390	14320	14180	14110	14355	14145	35	4270	500	10260	10	1	6979316	987	-41.96	1.43	12	0.09	-337.00	9921.00	22800	20230419	-37.98	13830	20231031	2.24	17570	-19.52	20240110	13890	1.80	20240307	22800	-37.98	20230419	13830	2.24	20231031	2.75	N	288620	500	34 억		175356	N	N	9	N	00	N
128	20240408	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	-10	5	-0.07	79512410	5623	47.24	14350	14400	14080	18520	9980	14250	14140.57	2.51	0	-1093	14530	14390	14320	14180	14110	14355	14145	35	4270	500	10260	10	1	6979316	994	-42.26	1.44	12	0.08	-337.00	9921.00	22800	20230419	-37.54	13830	20231031	2.96	17570	-18.95	20240110	13890	2.52	20240307	22800	-37.54	20230419	13830	2.96	20231031	2.75	N	288620	500	34 억		175356	N	N	9	N	00	N
129	20240408	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	-30	5	-0.21	6622830	465	3.91	14350	14400	14220	18520	9980	14250	14242.65	2.51	0	-398	14530	14390	14320	14180	14110	14355	14145	35	4270	500	10260	10	1	6979316	992	-42.20	1.43	12	0.01	-337.00	9921.00	22800	20230419	-37.63	13830	20231031	2.82	17570	-19.07	20240110	13890	2.38	20240307	22800	-37.63	20230419	13830	2.82	20231031	2.75	N	288620	500	34 억		175356	N	N	9	N	00	N
130	20240405	160929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14250	-150	5	-1.04	170123320	11884	156.35	14400	14460	14250	18720	10080	14400	14316.52	2.49	0	1490	14680	14540	14460	14320	14240	14500	14280	35	4320	500	10360	10	1	6979316	995	-42.28	1.44	12	0.17	-337.00	9921.00	22800	20230419	-37.50	13830	20231031	3.04	17570	-18.90	20240110	13890	2.59	20240307	22800	-37.50	20230419	13830	3.04	20231031	2.79	N	288620	500	34 억		173866	N	N	9	N	00	N
131	20240405	150925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14270	-130	5	-0.90	143138350	9991	131.44	14400	14460	14250	18720	10080	14400	14326.73	2.49	0	902	14680	14540	14460	14320	14240	14500	14280	35	4320	500	10360	10	1	6979316	996	-42.34	1.44	12	0.14	-337.00	9921.00	22800	20230419	-37.41	13830	20231031	3.18	17570	-18.78	20240110	13890	2.74	20240307	22800	-37.41	20230419	13830	3.18	20231031	2.79	N	288620	500	34 억		173866	N	N	1	N	00	N
132	20240405	140924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14300	-100	5	-0.69	132081790	9216	121.25	14400	14460	14250	18720	10080	14400	14331.79	2.49	0	810	14680	14540	14460	14320	14240	14500	14280	35	4320	500	10360	10	1	6979316	998	-42.43	1.44	12	0.13	-337.00	9921.00	22800	20230419	-37.28	13830	20231031	3.40	17570	-18.61	20240110	13890	2.95	20240307	22800	-37.28	20230419	13830	3.40	20231031	2.79	N	288620	500	34 억		173866	N	N	1	N	00	N
133	20240405	130920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14280	-120	5	-0.83	103845390	7237	95.21	14400	14460	14280	18720	10080	14400	14349.23	2.49	0	769	14680	14540	14460	14320	14240	14500	14280	35	4320	500	10360	10	1	6979316	997	-42.37	1.44	12	0.10	-337.00	9921.00	22800	20230419	-37.37	13830	20231031	3.25	17570	-18.73	20240110	13890	2.81	20240307	22800	-37.37	20230419	13830	3.25	20231031	2.79	N	288620	500	34 억		173866	N	N	1	N	00	N
134	20240405	120924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14290	-110	5	-0.76	79687350	5552	73.04	14400	14460	14290	18720	10080	14400	14352.91	2.49	0	-153	14680	14540	14460	14320	14240	14500	14280	35	4320	500	10360	10	1	6979316	997	-42.40	1.44	12	0.08	-337.00	9921.00	22800	20230419	-37.32	13830	20231031	3.33	17570	-18.67	20240110	13890	2.88	20240307	22800	-37.32	20230419	13830	3.33	20231031	2.79	N	288620	500	34 억		173866	N	N	1	N	00	N
135	20240405	110930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14360	-40	5	-0.28	39037500	2715	35.72	14400	14460	14350	18720	10080	14400	14378.45	2.49	0	-105	14680	14540	14460	14320	14240	14500	14280	35	4320	500	10360	10	1	6979316	1002	-42.61	1.45	12	0.04	-337.00	9921.00	22800	20230419	-37.02	13830	20231031	3.83	17570	-18.27	20240110	13890	3.38	20240307	22800	-37.02	20230419	13830	3.83	20231031	2.79	N	288620	500	34 억		173866	N	N	1	N	00	N
136	20240405	100808	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14360	-40	5	-0.28	35231440	2450	32.23	14400	14460	14350	18720	10080	14400	14380.18	2.49	0	-41	14680	14540	14460	14320	14240	14500	14280	35	4320	500	10360	10	1	6979316	1002	-42.61	1.45	12	0.04	-337.00	9921.00	22800	20230419	-37.02	13830	20231031	3.83	17570	-18.27	20240110	13890	3.38	20240307	22800	-37.02	20230419	13830	3.83	20231031	2.79	N	288620	500	34 억		173866	N	N	1	N	00	N
137	20240405	090912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14350	-50	5	-0.35	18831860	1309	17.22	14400	14460	14350	18720	10080	14400	14386.45	2.49	0	-186	14680	14540	14460	14320	14240	14500	14280	35	4320	500	10360	10	1	6979316	1002	-42.58	1.45	12	0.02	-337.00	9921.00	22800	20230419	-37.06	13830	20231031	3.76	17570	-18.33	20240110	13890	3.31	20240307	22800	-37.06	20230419	13830	3.76	20231031	2.79	N	288620	500	34 억		173866	N	N	1	N	00	N
138	20240404	160911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14400	-80	5	-0.55	109207440	7570	44.49	14550	14600	14380	18820	10140	14480	14426.70	2.52	0	-1861	14786	14632	14556	14402	14326	14595	14365	35	4340	500	10420	10	1	6979316	1005	-42.73	1.45	12	0.11	-337.00	9921.00	22800	20230419	-36.84	13830	20231031	4.12	17570	-18.04	20240110	13890	3.67	20240307	22800	-36.84	20230419	13830	4.12	20231031	2.77	N	288620	500	34 억		175727	N	N	1	N	00	N
139	20240404	150909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14390	-90	5	-0.62	102425890	7099	41.72	14550	14600	14380	18820	10140	14480	14428.21	2.52	0	-1800	14786	14632	14556	14402	14326	14595	14365	35	4340	500	10420	10	1	6979316	1004	-42.70	1.45	12	0.10	-337.00	9921.00	22800	20230419	-36.89	13830	20231031	4.05	17570	-18.10	20240110	13890	3.60	20240307	22800	-36.89	20230419	13830	4.05	20231031	2.77	N	288620	500	34 억		175727	N	N	59	N	00	N
140	20240404	140914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14390	-90	5	-0.62	85390770	5915	34.76	14550	14600	14380	18820	10140	14480	14436.31	2.52	0	-1954	14786	14632	14556	14402	14326	14595	14365	35	4340	500	10420	10	1	6979316	1004	-42.70	1.45	12	0.08	-337.00	9921.00	22800	20230419	-36.89	13830	20231031	4.05	17570	-18.10	20240110	13890	3.60	20240307	22800	-36.89	20230419	13830	4.05	20231031	2.77	N	288620	500	34 억		175727	N	N	59	N	00	N
141	20240404	130903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14400	-80	5	-0.55	75610640	5235	30.77	14550	14600	14380	18820	10140	14480	14443.29	2.52	0	-1962	14786	14632	14556	14402	14326	14595	14365	35	4340	500	10420	10	1	6979316	1005	-42.73	1.45	12	0.08	-337.00	9921.00	22800	20230419	-36.84	13830	20231031	4.12	17570	-18.04	20240110	13890	3.67	20240307	22800	-36.84	20230419	13830	4.12	20231031	2.77	N	288620	500	34 억		175727	N	N	59	N	00	N
142	20240404	120909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14480	0	3	0.00	56920220	3937	23.14	14550	14600	14380	18820	10140	14480	14457.76	2.52	0	-1538	14786	14632	14556	14402	14326	14595	14365	35	4340	500	10420	10	1	6979316	1011	-42.97	1.46	12	0.06	-337.00	9921.00	22800	20230419	-36.49	13830	20231031	4.70	17570	-17.59	20240110	13890	4.25	20240307	22800	-36.49	20230419	13830	4.70	20231031	2.77	N	288620	500	34 억		175727	N	N	59	N	00	N
143	20240404	110911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14470	-10	5	-0.07	52852960	3656	21.49	14550	14600	14380	18820	10140	14480	14456.50	2.52	0	-1374	14786	14632	14556	14402	14326	14595	14365	35	4340	500	10420	10	1	6979316	1010	-42.94	1.46	12	0.05	-337.00	9921.00	22800	20230419	-36.54	13830	20231031	4.63	17570	-17.64	20240110	13890	4.18	20240307	22800	-36.54	20230419	13830	4.63	20231031	2.77	N	288620	500	34 억		175727	N	N	59	N	00	N
144	20240404	100909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14460	-20	5	-0.14	25564590	1764	10.37	14550	14600	14460	18820	10140	14480	14492.40	2.52	0	-714	14786	14632	14556	14402	14326	14595	14365	35	4340	500	10420	10	1	6979316	1009	-42.91	1.46	12	0.03	-337.00	9921.00	22800	20230419	-36.58	13830	20231031	4.56	17570	-17.70	20240110	13890	4.10	20240307	22800	-36.58	20230419	13830	4.56	20231031	2.77	N	288620	500	34 억		175727	N	N	59	N	00	N
145	20240404	090911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14580	100	2	0.69	5622780	388	2.28	14550	14600	14470	18820	10140	14480	14491.70	2.52	0	14	14786	14632	14556	14402	14326	14595	14365	35	4340	500	10420	10	1	6979316	1018	-43.26	1.47	12	0.01	-337.00	9921.00	22800	20230419	-36.05	13830	20231031	5.42	17570	-17.02	20240110	13890	4.97	20240307	22800	-36.05	20230419	13830	5.42	20231031	2.77	N	288620	500	34 억		175727	N	N	59	N	00	N
146	20240403	160908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14480	-330	5	-2.23	247122410	16980	74.62	14610	14710	14480	19250	10370	14810	14553.75	2.57	0	-3751	15303	15056	14903	14656	14503	14980	14580	35	4440	500	10660	10	1	6979316	1011	-42.97	1.46	12	0.24	-337.00	9921.00	22800	20230419	-36.49	13830	20231031	4.70	17570	-17.59	20240110	13890	4.25	20240307	22800	-36.49	20230419	13830	4.70	20231031	2.78	N	288620	500	34 억		179477	N	N	59	N	00	N
147	20240403	150907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14520	-290	5	-1.96	208441020	14311	62.89	14610	14710	14500	19250	10370	14810	14565.09	2.57	0	-3274	15303	15056	14903	14656	14503	14980	14580	35	4440	500	10660	10	1	6979316	1013	-43.09	1.46	12	0.21	-337.00	9921.00	22800	20230419	-36.32	13830	20231031	4.99	17570	-17.36	20240110	13890	4.54	20240307	22800	-36.32	20230419	13830	4.99	20231031	2.78	N	288620	500	34 억		179477	N	N	44	N	00	N
148	20240403	140858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14540	-270	5	-1.82	177115260	12155	53.42	14610	14710	14500	19250	10370	14810	14571.39	2.57	0	-1665	15303	15056	14903	14656	14503	14980	14580	35	4440	500	10660	10	1	6979316	1015	-43.15	1.47	12	0.17	-337.00	9921.00	22800	20230419	-36.23	13830	20231031	5.13	17570	-17.25	20240110	13890	4.68	20240307	22800	-36.23	20230419	13830	5.13	20231031	2.78	N	288620	500	34 억		179477	N	N	44	N	00	N
149	20240403	130903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14560	-250	5	-1.69	159475160	10943	48.09	14610	14710	14500	19250	10370	14810	14573.26	2.57	0	-1385	15303	15056	14903	14656	14503	14980	14580	35	4440	500	10660	10	1	6979316	1016	-43.20	1.47	12	0.16	-337.00	9921.00	22800	20230419	-36.14	13830	20231031	5.28	17570	-17.13	20240110	13890	4.82	20240307	22800	-36.14	20230419	13830	5.28	20231031	2.78	N	288620	500	34 억		179477	N	N	44	N	00	N
150	20240403	120856	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14520	-290	5	-1.96	132903380	9113	40.05	14610	14710	14510	19250	10370	14810	14583.93	2.57	0	-703	15303	15056	14903	14656	14503	14980	14580	35	4440	500	10660	10	1	6979316	1013	-43.09	1.46	12	0.13	-337.00	9921.00	22800	20230419	-36.32	13830	20231031	4.99	17570	-17.36	20240110	13890	4.54	20240307	22800	-36.32	20230419	13830	4.99	20231031	2.78	N	288620	500	34 억		179477	N	N	44	N	00	N
151	20240403	110904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14560	-250	5	-1.69	105838210	7252	31.87	14610	14710	14530	19250	10370	14810	14594.35	2.57	0	-7	15303	15056	14903	14656	14503	14980	14580	35	4440	500	10660	10	1	6979316	1016	-43.20	1.47	12	0.10	-337.00	9921.00	22800	20230419	-36.14	13830	20231031	5.28	17570	-17.13	20240110	13890	4.82	20240307	22800	-36.14	20230419	13830	5.28	20231031	2.78	N	288620	500	34 억		179477	N	N	44	N	00	N
152	20240403	100903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14630	-180	5	-1.22	83084430	5694	25.02	14610	14710	14530	19250	10370	14810	14591.58	2.57	0	163	15303	15056	14903	14656	14503	14980	14580	35	4440	500	10660	10	1	6979316	1021	-43.41	1.47	12	0.08	-337.00	9921.00	22800	20230419	-35.83	13830	20231031	5.78	17570	-16.73	20240110	13890	5.33	20240307	22800	-35.83	20230419	13830	5.78	20231031	2.78	N	288620	500	34 억		179477	N	N	44	N	00	N
153	20240403	090904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14680	-130	5	-0.88	29500370	2019	8.87	14610	14710	14560	19250	10370	14810	14611.38	2.57	0	293	15303	15056	14903	14656	14503	14980	14580	35	4440	500	10660	10	1	6979316	1025	-43.56	1.48	12	0.03	-337.00	9921.00	22800	20230419	-35.61	13830	20231031	6.15	17570	-16.45	20240110	13890	5.69	20240307	22800	-35.61	20230419	13830	6.15	20231031	2.78	N	288620	500	34 억		179477	N	N	44	N	00	N
154	20240402	160850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14810	-310	5	-2.05	337535530	22738	151.75	15070	15150	14750	19650	10590	15120	14844.69	2.72	0	-10300	15420	15270	15040	14890	14660	15345	14965	35	4530	500	10880	10	1	6979316	1034	-43.95	1.49	12	0.33	-337.00	9921.00	22800	20230419	-35.04	13830	20231031	7.09	17570	-15.71	20240110	13890	6.62	20240307	22800	-35.04	20230419	13830	7.09	20231031	2.78	N	288620	500	34 억		189842	N	N	44	N	00	N
155	20240402	150858	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14770	-350	5	-2.31	332313390	22385	149.39	15070	15150	14750	19650	10590	15120	14845.36	2.72	0	-10295	15420	15270	15040	14890	14660	15345	14965	35	4530	500	10880	10	1	6979316	1031	-43.83	1.49	12	0.32	-337.00	9921.00	22800	20230419	-35.22	13830	20231031	6.80	17570	-15.94	20240110	13890	6.34	20240307	22800	-35.22	20230419	13830	6.80	20231031	2.78	N	288620	500	34 억		189842	N	N	197	N	00	N
156	20240402	140901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14820	-300	5	-1.98	263798160	17749	118.45	15070	15150	14780	19650	10590	15120	14862.71	2.72	0	-8094	15420	15270	15040	14890	14660	15345	14965	35	4530	500	10880	10	1	6979316	1034	-43.98	1.49	12	0.25	-337.00	9921.00	22800	20230419	-35.00	13830	20231031	7.16	17570	-15.65	20240110	13890	6.70	20240307	22800	-35.00	20230419	13830	7.16	20231031	2.78	N	288620	500	34 억		189842	N	N	197	N	00	N
157	20240402	130847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14820	-300	5	-1.98	244187000	16425	109.62	15070	15150	14780	19650	10590	15120	14866.79	2.72	0	-7404	15420	15270	15040	14890	14660	15345	14965	35	4530	500	10880	10	1	6979316	1034	-43.98	1.49	12	0.24	-337.00	9921.00	22800	20230419	-35.00	13830	20231031	7.16	17570	-15.65	20240110	13890	6.70	20240307	22800	-35.00	20230419	13830	7.16	20231031	2.78	N	288620	500	34 억		189842	N	N	197	N	00	N
158	20240402	120845	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14820	-300	5	-1.98	201589100	13552	90.44	15070	15150	14780	19650	10590	15120	14875.23	2.72	0	-7099	15420	15270	15040	14890	14660	15345	14965	35	4530	500	10880	10	1	6979316	1034	-43.98	1.49	12	0.19	-337.00	9921.00	22800	20230419	-35.00	13830	20231031	7.16	17570	-15.65	20240110	13890	6.70	20240307	22800	-35.00	20230419	13830	7.16	20231031	2.78	N	288620	500	34 억		189842	N	N	197	N	00	N
159	20240402	110848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14840	-280	5	-1.85	176567990	11864	79.18	15070	15150	14780	19650	10590	15120	14882.67	2.72	0	-6771	15420	15270	15040	14890	14660	15345	14965	35	4530	500	10880	10	1	6979316	1036	-44.04	1.50	12	0.17	-337.00	9921.00	22800	20230419	-34.91	13830	20231031	7.30	17570	-15.54	20240110	13890	6.84	20240307	22800	-34.91	20230419	13830	7.30	20231031	2.78	N	288620	500	34 억		189842	N	N	197	N	00	N
160	20240402	100850	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14900	-220	5	-1.46	69973690	4683	31.25	15070	15150	14890	19650	10590	15120	14942.06	2.72	0	-2539	15420	15270	15040	14890	14660	15345	14965	35	4530	500	10880	10	1	6979316	1040	-44.21	1.50	12	0.07	-337.00	9921.00	22800	20230419	-34.65	13830	20231031	7.74	17570	-15.20	20240110	13890	7.27	20240307	22800	-34.65	20230419	13830	7.74	20231031	2.78	N	288620	500	34 억		189842	N	N	197	N	00	N
161	20240402	090848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15090	-30	5	-0.20	8418150	560	3.74	15070	15150	15000	19650	10590	15120	15032.41	2.72	0	-480	15420	15270	15040	14890	14660	15345	14965	35	4530	500	10880	10	1	6979316	1053	-44.78	1.52	12	0.01	-337.00	9921.00	22800	20230419	-33.82	13830	20231031	9.11	17570	-14.11	20240110	13890	8.64	20240307	22800	-33.82	20230419	13830	9.11	20231031	2.78	N	288620	500	34 억		189842	N	N	197	N	00	N
162	20240401	160848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15120	260	2	1.75	225695300	14983	199.88	14810	15190	14810	19310	10410	14860	15063.43	2.63	0	6343	15026	14942	14896	14812	14766	14920	14790	35	4450	500	10690	10	1	6979316	1055	-44.87	1.52	12	0.21	-337.00	9921.00	22800	20230419	-33.68	13830	20231031	9.33	17570	-13.94	20240110	13890	8.86	20240307	22800	-33.68	20230419	13830	9.33	20231031	2.81	N	288620	500	34 억		183234	N	N	197	N	00	N
163	20240401	150849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15150	290	2	1.95	221051160	14676	195.78	14810	15190	14810	19310	10410	14860	15062.09	2.63	0	6269	15026	14942	14896	14812	14766	14920	14790	35	4450	500	10690	10	1	6979316	1057	-44.96	1.53	12	0.21	-337.00	9921.00	22800	20230419	-33.55	13830	20231031	9.54	17570	-13.77	20240110	13890	9.07	20240307	22800	-33.55	20230419	13830	9.54	20231031	2.81	N	288620	500	34 억		183234	N	N	0	N	00	N
164	20240401	140844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15090	230	2	1.55	212013780	14078	187.81	14810	15190	14810	19310	10410	14860	15059.94	2.63	0	6507	15026	14942	14896	14812	14766	14920	14790	35	4450	500	10690	10	1	6979316	1053	-44.78	1.52	12	0.20	-337.00	9921.00	22800	20230419	-33.82	13830	20231031	9.11	17570	-14.11	20240110	13890	8.64	20240307	22800	-33.82	20230419	13830	9.11	20231031	2.81	N	288620	500	34 억		183234	N	N	0	N	00	N
165	20240401	130841	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15190	330	2	2.22	199054800	13220	176.36	14810	15190	14810	19310	10410	14860	15057.10	2.63	0	6268	15026	14942	14896	14812	14766	14920	14790	35	4450	500	10690	10	1	6979316	1060	-45.07	1.53	12	0.19	-337.00	9921.00	22800	20230419	-33.38	13830	20231031	9.83	17570	-13.55	20240110	13890	9.36	20240307	22800	-33.38	20230419	13830	9.83	20231031	2.81	N	288620	500	34 억		183234	N	N	0	N	00	N
166	20240401	120848	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15030	170	2	1.14	135285330	8996	120.01	14810	15130	14810	19310	10410	14860	15038.39	2.63	0	4179	15026	14942	14896	14812	14766	14920	14790	35	4450	500	10690	10	1	6979316	1049	-44.60	1.51	12	0.13	-337.00	9921.00	22800	20230419	-34.08	13830	20231031	8.68	17570	-14.46	20240110	13890	8.21	20240307	22800	-34.08	20230419	13830	8.68	20231031	2.81	N	288620	500	34 억		183234	N	N	0	N	00	N
167	20240401	110847	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15100	240	2	1.62	131953860	8775	117.06	14810	15130	14810	19310	10410	14860	15037.48	2.63	0	4199	15026	14942	14896	14812	14766	14920	14790	35	4450	500	10690	10	1	6979316	1054	-44.81	1.52	12	0.13	-337.00	9921.00	22800	20230419	-33.77	13830	20231031	9.18	17570	-14.06	20240110	13890	8.71	20240307	22800	-33.77	20230419	13830	9.18	20231031	2.81	N	288620	500	34 억		183234	N	N	0	N	00	N
168	20240401	100843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15130	270	2	1.82	118247240	7866	104.94	14810	15130	14810	19310	10410	14860	15032.70	2.63	0	4247	15026	14942	14896	14812	14766	14920	14790	35	4450	500	10690	10	1	6979316	1056	-44.90	1.53	12	0.11	-337.00	9921.00	22800	20230419	-33.64	13830	20231031	9.40	17570	-13.89	20240110	13890	8.93	20240307	22800	-33.64	20230419	13830	9.40	20231031	2.81	N	288620	500	34 억		183234	N	N	0	N	00	N
169	20240401	090843	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14880	20	2	0.13	19032780	1277	17.04	14810	14990	14810	19310	10410	14860	14904.29	2.63	0	431	15026	14942	14896	14812	14766	14920	14790	35	4450	500	10690	10	1	6979316	1039	-44.15	1.50	12	0.02	-337.00	9921.00	22800	20230419	-34.74	13830	20231031	7.59	17570	-15.31	20240110	13890	7.13	20240307	22800	-34.74	20230419	13830	7.59	20231031	2.81	N	288620	500	34 억		183234	N	N	0	N	00	N