KissMeData/148150/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	160909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9640	-100	5	-1.03	2793804580	288782	132.31	9710	9820	9620	12660	6820	9740	9674.69	14.04	0	103057	10140	9940	9800	9600	9460	9910	9570	177	2920	500	6810	10	1	35352843	3408	15.23	2.34	12	0.82	633.00	4122.00	10600	20240417	-9.06	3337	20231031	188.88	10600	-9.06	20240417	5710	68.83	20240112	20400	-52.75	20230613	5450	76.88	20231130	5.24	N	148150	500	176 억		4962902	N	N	1	N	00	N
3	20240430	150921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9680	-60	5	-0.62	2583635050	267006	122.33	9710	9820	9620	12660	6820	9740	9676.32	14.04	0	93646	10140	9940	9800	9600	9460	9910	9570	177	2920	500	6810	10	1	35352843	3422	15.29	2.35	12	0.76	633.00	4122.00	10600	20240417	-8.68	3337	20231031	190.08	10600	-8.68	20240417	5710	69.53	20240112	20400	-52.55	20230613	5450	77.61	20231130	5.24	N	148150	500	176 억		4962902	N	N	1	N	00	N
4	20240430	140920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9670	-70	5	-0.72	2267090560	234236	107.32	9710	9820	9620	12660	6820	9740	9678.66	14.04	0	76029	10140	9940	9800	9600	9460	9910	9570	177	2920	500	6810	10	1	35352843	3419	15.28	2.35	12	0.66	633.00	4122.00	10600	20240417	-8.77	3337	20231031	189.78	10600	-8.77	20240417	5710	69.35	20240112	20400	-52.60	20230613	5450	77.43	20231130	5.24	N	148150	500	176 억		4962902	N	N	1	N	00	N
5	20240430	130918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9730	-10	5	-0.10	1784848290	184239	84.41	9710	9820	9620	12660	6820	9740	9687.68	14.04	0	55998	10140	9940	9800	9600	9460	9910	9570	177	2920	500	6810	10	1	35352843	3440	15.37	2.36	12	0.52	633.00	4122.00	10600	20240417	-8.21	3337	20231031	191.58	10600	-8.21	20240417	5710	70.40	20240112	20400	-52.30	20230613	5450	78.53	20231130	5.24	N	148150	500	176 억		4962902	N	N	1	N	00	N
6	20240430	120919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9660	-80	5	-0.82	1379160320	142344	65.22	9710	9820	9620	12660	6820	9740	9688.92	14.04	0	24891	10140	9940	9800	9600	9460	9910	9570	177	2920	500	6810	10	1	35352843	3415	15.26	2.34	12	0.40	633.00	4122.00	10600	20240417	-8.87	3337	20231031	189.48	10600	-8.87	20240417	5710	69.18	20240112	20400	-52.65	20230613	5450	77.25	20231130	5.24	N	148150	500	176 억		4962902	N	N	1	N	00	N
7	20240430	110916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9660	-80	5	-0.82	1095536680	112968	51.76	9710	9820	9650	12660	6820	9740	9697.76	14.04	0	12376	10140	9940	9800	9600	9460	9910	9570	177	2920	500	6810	10	1	35352843	3415	15.26	2.34	12	0.32	633.00	4122.00	10600	20240417	-8.87	3337	20231031	189.48	10600	-8.87	20240417	5710	69.18	20240112	20400	-52.65	20230613	5450	77.25	20231130	5.24	N	148150	500	176 억		4962902	N	N	1	N	00	N
8	20240430	100917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9650	-90	5	-0.92	782784030	80596	36.93	9710	9820	9650	12660	6820	9740	9712.44	14.04	0	6714	10140	9940	9800	9600	9460	9910	9570	177	2920	500	6810	10	1	35352843	3412	15.24	2.34	12	0.23	633.00	4122.00	10600	20240417	-8.96	3337	20231031	189.18	10600	-8.96	20240417	5710	69.00	20240112	20400	-52.70	20230613	5450	77.06	20231130	5.24	N	148150	500	176 억		4962902	N	N	1	N	00	N
9	20240430	090926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9750	10	2	0.10	276974630	28494	13.05	9710	9820	9670	12660	6820	9740	9720.45	14.04	0	6763	10140	9940	9800	9600	9460	9910	9570	177	2920	500	6810	10	1	35352843	3447	15.40	2.37	12	0.08	633.00	4122.00	10600	20240417	-8.02	3337	20231031	192.18	10600	-8.02	20240417	5710	70.75	20240112	20400	-52.21	20230613	5450	78.90	20231130	5.24	N	148150	500	176 억		4962902	N	N	1	N	00	N
10	20240429	160906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9740	-120	5	-1.22	2134451180	217636	61.99	9740	10000	9660	12810	6910	9860	9807.59	14.10	0	-20072	10133	9996	9863	9726	9593	9930	9660	177	2950	500	6900	10	1	35352843	3443	15.39	2.36	12	0.62	633.00	4122.00	10600	20240417	-8.11	3337	20231031	191.88	10600	-8.11	20240417	5710	70.58	20240112	20400	-52.25	20230613	5450	78.72	20231130	5.31	N	148150	500	176 억		4985573	N	N	1	N	00	N
11	20240429	150916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9730	-130	5	-1.32	2001354660	203997	58.10	9740	10000	9660	12810	6910	9860	9810.70	14.10	0	-17669	10133	9996	9863	9726	9593	9930	9660	177	2950	500	6900	10	1	35352843	3440	15.37	2.36	12	0.58	633.00	4122.00	10600	20240417	-8.21	3337	20231031	191.58	10600	-8.21	20240417	5710	70.40	20240112	20400	-52.30	20230613	5450	78.53	20231130	5.31	N	148150	500	176 억		4985573	N	N	0	N	00	N
12	20240429	140842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9740	-120	5	-1.22	1743872270	177531	50.56	9740	10000	9660	12810	6910	9860	9822.91	14.10	0	-14771	10133	9996	9863	9726	9593	9930	9660	177	2950	500	6900	10	1	35352843	3443	15.39	2.36	12	0.50	633.00	4122.00	10600	20240417	-8.11	3337	20231031	191.88	10600	-8.11	20240417	5710	70.58	20240112	20400	-52.25	20230613	5450	78.72	20231130	5.31	N	148150	500	176 억		4985573	N	N	0	N	00	N
13	20240429	130915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9740	-120	5	-1.22	1403467000	142459	40.58	9740	10000	9710	12810	6910	9860	9851.72	14.10	0	-12334	10133	9996	9863	9726	9593	9930	9660	177	2950	500	6900	10	1	35352843	3443	15.39	2.36	12	0.40	633.00	4122.00	10600	20240417	-8.11	3337	20231031	191.88	10600	-8.11	20240417	5710	70.58	20240112	20400	-52.25	20230613	5450	78.72	20231130	5.31	N	148150	500	176 억		4985573	N	N	0	N	00	N
14	20240429	120915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9810	-50	5	-0.51	1103448090	111710	31.82	9740	10000	9740	12810	6910	9860	9877.80	14.10	0	-9395	10133	9996	9863	9726	9593	9930	9660	177	2950	500	6900	10	1	35352843	3468	15.50	2.38	12	0.32	633.00	4122.00	10600	20240417	-7.45	3337	20231031	193.98	10600	-7.45	20240417	5710	71.80	20240112	20400	-51.91	20230613	5450	80.00	20231130	5.31	N	148150	500	176 억		4985573	N	N	0	N	00	N
15	20240429	110850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	30	2	0.30	878121150	88853	25.31	9740	10000	9740	12810	6910	9860	9882.86	14.10	0	-4106	10133	9996	9863	9726	9593	9930	9660	177	2950	500	6900	10	1	35352843	3496	15.62	2.40	12	0.25	633.00	4122.00	10600	20240417	-6.70	3337	20231031	196.37	10600	-6.70	20240417	5710	73.20	20240112	20400	-51.52	20230613	5450	81.47	20231130	5.31	N	148150	500	176 억		4985573	N	N	0	N	00	N
16	20240429	100915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	30	2	0.30	761837350	77065	21.95	9740	10000	9740	12810	6910	9860	9885.65	14.10	0	-1856	10133	9996	9863	9726	9593	9930	9660	177	2950	500	6900	10	1	35352843	3496	15.62	2.40	12	0.22	633.00	4122.00	10600	20240417	-6.70	3337	20231031	196.37	10600	-6.70	20240417	5710	73.20	20240112	20400	-51.52	20230613	5450	81.47	20231130	5.31	N	148150	500	176 억		4985573	N	N	0	N	00	N
17	20240429	090914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9930	70	2	0.71	215935240	21865	6.23	9740	9960	9740	12810	6910	9860	9875.86	14.10	0	-1204	10133	9996	9863	9726	9593	9930	9660	177	2950	500	6900	10	1	35352843	3511	15.69	2.41	12	0.06	633.00	4122.00	10600	20240417	-6.32	3337	20231031	197.57	10600	-6.32	20240417	5710	73.91	20240112	20400	-51.32	20230613	5450	82.20	20231130	5.31	N	148150	500	176 억		4985573	N	N	0	N	00	N
18	20240426	160911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9860	-60	5	-0.60	3452560510	349845	71.26	9900	10000	9730	12890	6950	9920	9868.84	14.26	0	-29652	10293	10106	9883	9696	9473	10200	9790	177	2970	500	6940	10	1	35352843	3486	15.58	2.39	12	0.99	633.00	4122.00	10600	20240417	-6.98	3337	20231031	195.47	10600	-6.98	20240417	5710	72.68	20240112	20400	-51.67	20230613	5450	80.92	20231130	5.53	N	148150	500	176 억		5039924	N	N	0	N	00	N
19	20240426	150912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9890	-30	5	-0.30	3298645690	334236	68.08	9900	10000	9730	12890	6950	9920	9869.21	14.26	0	-28391	10293	10106	9883	9696	9473	10200	9790	177	2970	500	6940	10	1	35352843	3496	15.62	2.40	12	0.95	633.00	4122.00	10600	20240417	-6.70	3337	20231031	196.37	10600	-6.70	20240417	5710	73.20	20240112	20400	-51.52	20230613	5450	81.47	20231130	5.53	N	148150	500	176 억		5039924	N	N	0	N	00	N
20	20240426	140910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	-20	5	-0.20	2844775390	288358	58.73	9900	10000	9730	12890	6950	9920	9865.43	14.26	0	-17812	10293	10106	9883	9696	9473	10200	9790	177	2970	500	6940	10	1	35352843	3500	15.64	2.40	12	0.82	633.00	4122.00	10600	20240417	-6.60	3337	20231031	196.67	10600	-6.60	20240417	5710	73.38	20240112	20400	-51.47	20230613	5450	81.65	20231130	5.53	N	148150	500	176 억		5039924	N	N	0	N	00	N
21	20240426	130912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9910	-10	5	-0.10	2511431930	254682	51.87	9900	10000	9730	12890	6950	9920	9861.05	14.26	0	-7909	10293	10106	9883	9696	9473	10200	9790	177	2970	500	6940	10	1	35352843	3503	15.66	2.40	12	0.72	633.00	4122.00	10600	20240417	-6.51	3337	20231031	196.97	10600	-6.51	20240417	5710	73.56	20240112	20400	-51.42	20230613	5450	81.83	20231130	5.53	N	148150	500	176 억		5039924	N	N	0	N	00	N
22	20240426	120909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	50	2	0.50	1993029890	202260	41.20	9900	10000	9730	12890	6950	9920	9853.80	14.26	0	-11911	10293	10106	9883	9696	9473	10200	9790	177	2970	500	6940	10	1	35352843	3525	15.75	2.42	12	0.57	633.00	4122.00	10600	20240417	-5.94	3337	20231031	198.77	10600	-5.94	20240417	5710	74.61	20240112	20400	-51.13	20230613	5450	82.94	20231130	5.53	N	148150	500	176 억		5039924	N	N	0	N	00	N
23	20240426	110908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9910	-10	5	-0.10	1532555480	156107	31.80	9900	9990	9730	12890	6950	9920	9817.34	14.26	0	-21844	10293	10106	9883	9696	9473	10200	9790	177	2970	500	6940	10	1	35352843	3503	15.66	2.40	12	0.44	633.00	4122.00	10600	20240417	-6.51	3337	20231031	196.97	10600	-6.51	20240417	5710	73.56	20240112	20400	-51.42	20230613	5450	81.83	20231130	5.53	N	148150	500	176 억		5039924	N	N	0	N	00	N
24	20240426	100908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9780	-140	5	-1.41	865279640	88231	17.97	9900	9910	9760	12890	6950	9920	9806.98	14.26	0	-26673	10293	10106	9883	9696	9473	10200	9790	177	2970	500	6940	10	1	35352843	3458	15.45	2.37	12	0.25	633.00	4122.00	10600	20240417	-7.74	3337	20231031	193.08	10600	-7.74	20240417	5710	71.28	20240112	20400	-52.06	20230613	5450	79.45	20231130	5.53	N	148150	500	176 억		5039924	N	N	0	N	00	N
25	20240426	090913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9810	-110	5	-1.11	223413590	22714	4.63	9900	9910	9770	12890	6950	9920	9835.94	14.26	0	-10121	10293	10106	9883	9696	9473	10200	9790	177	2970	500	6940	10	1	35352843	3468	15.50	2.38	12	0.06	633.00	4122.00	10600	20240417	-7.45	3337	20231031	193.98	10600	-7.45	20240417	5710	71.80	20240112	20400	-51.91	20230613	5450	80.00	20231130	5.53	N	148150	500	176 억		5039924	N	N	0	N	00	N
26	20240425	160904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9920	160	2	1.64	4883017940	490654	134.80	9710	10070	9660	12680	6840	9760	9952.09	13.98	0	69333	9933	9846	9733	9646	9533	9890	9690	177	2920	500	6830	10	1	35352843	3507	15.67	2.41	12	1.39	633.00	4122.00	10600	20240417	-6.42	3337	20231031	197.27	10600	-6.42	20240417	5710	73.73	20240112	20400	-51.37	20230613	5450	82.02	20231130	5.74	N	148150	500	176 억		4941189	N	N	0	N	00	N
27	20240425	150910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	210	2	2.15	4722794160	474534	130.37	9710	10070	9660	12680	6840	9760	9952.51	13.98	0	64342	9933	9846	9733	9646	9533	9890	9690	177	2920	500	6830	10	1	35352843	3525	15.75	2.42	12	1.34	633.00	4122.00	10600	20240417	-5.94	3337	20231031	198.77	10600	-5.94	20240417	5710	74.61	20240112	20400	-51.13	20230613	5450	82.94	20231130	5.74	N	148150	500	176 억		4941189	N	N	0	N	00	N
28	20240425	140906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	290	2	2.97	4055708840	407790	112.04	9710	10070	9660	12680	6840	9760	9945.61	13.98	0	48803	9933	9846	9733	9646	9533	9890	9690	177	2920	500	6830	10	1	35352843	3553	15.88	2.44	12	1.15	633.00	4122.00	10600	20240417	-5.19	3337	20231031	201.17	10600	-5.19	20240417	5710	76.01	20240112	20400	-50.74	20230613	5450	84.40	20231130	5.74	N	148150	500	176 억		4941189	N	N	0	N	00	N
29	20240425	130908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9940	180	2	1.84	3498000020	352062	96.73	9710	10070	9660	12680	6840	9760	9935.78	13.98	0	38052	9933	9846	9733	9646	9533	9890	9690	177	2920	500	6830	10	1	35352843	3514	15.70	2.41	12	1.00	633.00	4122.00	10600	20240417	-6.23	3337	20231031	197.87	10600	-6.23	20240417	5710	74.08	20240112	20400	-51.27	20230613	5450	82.39	20231130	5.74	N	148150	500	176 억		4941189	N	N	0	N	00	N
30	20240425	120904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10010	250	2	2.56	2855706960	287755	79.06	9710	10030	9660	12680	6840	9760	9924.13	13.98	0	29166	9933	9846	9733	9646	9533	9890	9690	177	2920	500	6830	10	1	35352843	3539	15.81	2.43	12	0.81	633.00	4122.00	10600	20240417	-5.57	3337	20231031	199.97	10600	-5.57	20240417	5710	75.31	20240112	20400	-50.93	20230613	5450	83.67	20231130	5.74	N	148150	500	176 억		4941189	N	N	0	N	00	N
31	20240425	110906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9920	160	2	1.64	1976905180	199693	54.86	9710	9990	9660	12680	6840	9760	9899.77	13.98	0	18949	9933	9846	9733	9646	9533	9890	9690	177	2920	500	6830	10	1	35352843	3507	15.67	2.41	12	0.56	633.00	4122.00	10600	20240417	-6.42	3337	20231031	197.27	10600	-6.42	20240417	5710	73.73	20240112	20400	-51.37	20230613	5450	82.02	20231130	5.74	N	148150	500	176 억		4941189	N	N	0	N	00	N
32	20240425	100906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	200	2	2.05	1370141530	138502	38.05	9710	9990	9660	12680	6840	9760	9892.64	13.98	0	20056	9933	9846	9733	9646	9533	9890	9690	177	2920	500	6830	10	1	35352843	3521	15.73	2.42	12	0.39	633.00	4122.00	10600	20240417	-6.04	3337	20231031	198.47	10600	-6.04	20240417	5710	74.43	20240112	20400	-51.18	20230613	5450	82.75	20231130	5.74	N	148150	500	176 억		4941189	N	N	0	N	00	N
33	20240425	090908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9820	60	2	0.61	96022580	9850	2.71	9710	9840	9660	12680	6840	9760	9748.41	13.98	0	1134	9933	9846	9733	9646	9533	9890	9690	177	2920	500	6830	10	1	35352843	3472	15.51	2.38	12	0.03	633.00	4122.00	10600	20240417	-7.36	3337	20231031	194.28	10600	-7.36	20240417	5710	71.98	20240112	20400	-51.86	20230613	5450	80.18	20231130	5.74	N	148150	500	176 억		4941189	N	N	0	N	00	N
34	20240424	160848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9760	120	2	1.24	3533208810	363186	109.58	9750	9820	9620	12530	6750	9640	9728.30	13.58	0	54832	9906	9772	9586	9452	9266	9840	9520	177	2890	500	6740	10	1	35352843	3450	15.42	2.37	12	1.03	633.00	4122.00	10600	20240417	-7.92	3337	20231031	192.48	10600	-7.92	20240417	5710	70.93	20240112	20400	-52.16	20230613	5450	79.08	20231130	5.80	N	148150	500	176 억		4800550	N	N	0	N	00	N
35	20240424	150905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9760	120	2	1.24	3387953300	348308	105.09	9750	9820	9620	12530	6750	9640	9726.93	13.58	0	60220	9906	9772	9586	9452	9266	9840	9520	177	2890	500	6740	10	1	35352843	3450	15.42	2.37	12	0.99	633.00	4122.00	10600	20240417	-7.92	3337	20231031	192.48	10600	-7.92	20240417	5710	70.93	20240112	20400	-52.16	20230613	5450	79.08	20231130	5.80	N	148150	500	176 억		4800550	N	N	0	N	00	N
36	20240424	140903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9770	130	2	1.35	3081813420	316958	95.63	9750	9820	9620	12530	6750	9640	9723.14	13.58	0	59327	9906	9772	9586	9452	9266	9840	9520	177	2890	500	6740	10	1	35352843	3454	15.43	2.37	12	0.90	633.00	4122.00	10600	20240417	-7.83	3337	20231031	192.78	10600	-7.83	20240417	5710	71.10	20240112	20400	-52.11	20230613	5450	79.27	20231130	5.80	N	148150	500	176 억		4800550	N	N	0	N	00	N
37	20240424	130907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9740	100	2	1.04	2927588110	301160	90.87	9750	9820	9620	12530	6750	9640	9721.08	13.58	0	56353	9906	9772	9586	9452	9266	9840	9520	177	2890	500	6740	10	1	35352843	3443	15.39	2.36	12	0.85	633.00	4122.00	10600	20240417	-8.11	3337	20231031	191.88	10600	-8.11	20240417	5710	70.58	20240112	20400	-52.25	20230613	5450	78.72	20231130	5.80	N	148150	500	176 억		4800550	N	N	0	N	00	N
38	20240424	120903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9790	150	2	1.56	2482712040	255450	77.08	9750	9820	9620	12530	6750	9640	9719.02	13.58	0	57689	9906	9772	9586	9452	9266	9840	9520	177	2890	500	6740	10	1	35352843	3461	15.47	2.38	12	0.72	633.00	4122.00	10600	20240417	-7.64	3337	20231031	193.38	10600	-7.64	20240417	5710	71.45	20240112	20400	-52.01	20230613	5450	79.63	20231130	5.80	N	148150	500	176 억		4800550	N	N	0	N	00	N
39	20240424	110901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9750	110	2	1.14	2007533420	206823	62.40	9750	9820	9620	12530	6750	9640	9706.58	13.58	0	52761	9906	9772	9586	9452	9266	9840	9520	177	2890	500	6740	10	1	35352843	3447	15.40	2.37	12	0.59	633.00	4122.00	10600	20240417	-8.02	3337	20231031	192.18	10600	-8.02	20240417	5710	70.75	20240112	20400	-52.21	20230613	5450	78.90	20231130	5.80	N	148150	500	176 억		4800550	N	N	0	N	00	N
40	20240424	100900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9650	10	2	0.10	1462954940	150626	45.45	9750	9820	9620	12530	6750	9640	9712.57	13.58	0	38106	9906	9772	9586	9452	9266	9840	9520	177	2890	500	6740	10	1	35352843	3412	15.24	2.34	12	0.43	633.00	4122.00	10600	20240417	-8.96	3337	20231031	189.18	10600	-8.96	20240417	5710	69.00	20240112	20400	-52.70	20230613	5450	77.06	20231130	5.80	N	148150	500	176 억		4800550	N	N	0	N	00	N
41	20240424	090903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9740	100	2	1.04	143608480	14777	4.46	9750	9770	9670	12530	6750	9640	9719.17	13.58	0	669	9906	9772	9586	9452	9266	9840	9520	177	2890	500	6740	10	1	35352843	3443	15.39	2.36	12	0.04	633.00	4122.00	10600	20240417	-8.11	3337	20231031	191.88	10600	-8.11	20240417	5710	70.58	20240112	20400	-52.25	20230613	5450	78.72	20231130	5.80	N	148150	500	176 억		4800550	N	N	0	N	00	N
42	20240423	160838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9640	140	2	1.47	3165667060	330921	93.59	9500	9720	9400	12350	6650	9500	9566.08	13.41	0	74539	9946	9722	9496	9272	9046	9835	9385	177	2850	500	6650	10	1	35352843	3408	15.23	2.34	12	0.94	633.00	4122.00	10600	20240417	-9.06	3337	20231031	188.88	10600	-9.06	20240417	5710	68.83	20240112	20400	-52.75	20230613	5450	76.88	20231130	5.54	N	148150	500	176 억		4741237	N	N	1	N	00	N
43	20240423	150859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9700	200	2	2.11	2830163340	296224	83.78	9500	9720	9400	12350	6650	9500	9554.13	13.41	0	69409	9946	9722	9496	9272	9046	9835	9385	177	2850	500	6650	10	1	35352843	3429	15.32	2.35	12	0.84	633.00	4122.00	10600	20240417	-8.49	3337	20231031	190.68	10600	-8.49	20240417	5710	69.88	20240112	20400	-52.45	20230613	5450	77.98	20231130	5.54	N	148150	500	176 억		4741237	N	N	1	N	00	N
44	20240423	140858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9540	40	2	0.42	1912774040	201311	56.93	9500	9690	9400	12350	6650	9500	9501.59	13.41	0	35040	9946	9722	9496	9272	9046	9835	9385	177	2850	500	6650	10	1	35352843	3373	15.07	2.31	12	0.57	633.00	4122.00	10600	20240417	-10.00	3337	20231031	185.89	10600	-10.00	20240417	5710	67.08	20240112	20400	-53.24	20230613	5450	75.05	20231130	5.54	N	148150	500	176 억		4741237	N	N	1	N	00	N
45	20240423	130856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9530	30	2	0.32	1661226440	174939	49.48	9500	9690	9400	12350	6650	9500	9496.03	13.41	0	24336	9946	9722	9496	9272	9046	9835	9385	177	2850	500	6650	10	1	35352843	3369	15.06	2.31	12	0.49	633.00	4122.00	10600	20240417	-10.09	3337	20231031	185.59	10600	-10.09	20240417	5710	66.90	20240112	20400	-53.28	20230613	5450	74.86	20231130	5.54	N	148150	500	176 억		4741237	N	N	1	N	00	N
46	20240423	120856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9500	0	3	0.00	1561534230	164485	46.52	9500	9690	9400	12350	6650	9500	9493.47	13.41	0	19833	9946	9722	9496	9272	9046	9835	9385	177	2850	500	6650	10	1	35352843	3359	15.01	2.30	12	0.47	633.00	4122.00	10600	20240417	-10.38	3337	20231031	184.69	10600	-10.38	20240417	5710	66.37	20240112	20400	-53.43	20230613	5450	74.31	20231130	5.54	N	148150	500	176 억		4741237	N	N	1	N	00	N
47	20240423	110858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9440	-60	5	-0.63	1359964780	143304	40.53	9500	9690	9400	12350	6650	9500	9490.07	13.41	0	18313	9946	9722	9496	9272	9046	9835	9385	177	2850	500	6650	10	1	35352843	3337	14.91	2.29	12	0.41	633.00	4122.00	10600	20240417	-10.94	3337	20231031	182.89	10600	-10.94	20240417	5710	65.32	20240112	20400	-53.73	20230613	5450	73.21	20231130	5.54	N	148150	500	176 억		4741237	N	N	1	N	00	N
48	20240423	100856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9510	10	2	0.11	1103565090	116171	32.85	9500	9690	9400	12350	6650	9500	9499.49	13.41	0	23415	9946	9722	9496	9272	9046	9835	9385	177	2850	500	6650	10	1	35352843	3362	15.02	2.31	12	0.33	633.00	4122.00	10600	20240417	-10.28	3337	20231031	184.99	10600	-10.28	20240417	5710	66.55	20240112	20400	-53.38	20230613	5450	74.50	20231130	5.54	N	148150	500	176 억		4741237	N	N	1	N	00	N
49	20240423	090857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9600	100	2	1.05	253676670	26470	7.49	9500	9690	9500	12350	6650	9500	9583.55	13.41	0	911	9946	9722	9496	9272	9046	9835	9385	177	2850	500	6650	10	1	35352843	3394	15.17	2.33	12	0.07	633.00	4122.00	10600	20240417	-9.43	3337	20231031	187.68	10600	-9.43	20240417	5710	68.13	20240112	20400	-52.94	20230613	5450	76.15	20231130	5.54	N	148150	500	176 억		4741237	N	N	1	N	00	N
50	20240422	160854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9500	170	2	1.82	3354434910	352786	27.98	9270	9720	9270	12120	6540	9330	9508.43	13.27	0	47218	10743	10036	9673	8966	8603	9855	8785	177	2790	500	6530	10	1	35352843	3359	15.01	2.30	12	1.00	633.00	4122.00	10600	20240417	-10.38	3337	20231031	184.69	10600	-10.38	20240417	5710	66.37	20240112	20400	-53.43	20230613	5450	74.31	20231130	5.37	N	148150	500	176 억		4691833	N	N	1	N	00	N
51	20240422	150852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9570	240	2	2.57	3208669990	337490	26.77	9270	9720	9270	12120	6540	9330	9507.47	13.27	0	37637	10743	10036	9673	8966	8603	9855	8785	177	2790	500	6530	10	1	35352843	3383	15.12	2.32	12	0.95	633.00	4122.00	10600	20240417	-9.72	3337	20231031	186.78	10600	-9.72	20240417	5710	67.60	20240112	20400	-53.09	20230613	5450	75.60	20231130	5.37	N	148150	500	176 억		4691833	N	N	1	N	00	N
52	20240422	140853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9620	290	2	3.11	2945546470	309920	24.58	9270	9720	9270	12120	6540	9330	9504.23	13.27	0	27651	10743	10036	9673	8966	8603	9855	8785	177	2790	500	6530	10	1	35352843	3401	15.20	2.33	12	0.88	633.00	4122.00	10600	20240417	-9.25	3337	20231031	188.28	10600	-9.25	20240417	5710	68.48	20240112	20400	-52.84	20230613	5450	76.51	20231130	5.37	N	148150	500	176 억		4691833	N	N	1	N	00	N
53	20240422	130851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9590	260	2	2.79	2633018350	277412	22.01	9270	9720	9270	12120	6540	9330	9491.38	13.27	0	15118	10743	10036	9673	8966	8603	9855	8785	177	2790	500	6530	10	1	35352843	3390	15.15	2.33	12	0.78	633.00	4122.00	10600	20240417	-9.53	3337	20231031	187.38	10600	-9.53	20240417	5710	67.95	20240112	20400	-52.99	20230613	5450	75.96	20231130	5.37	N	148150	500	176 억		4691833	N	N	1	N	00	N
54	20240422	120850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9450	120	2	1.29	2201787720	232204	18.42	9270	9720	9270	12120	6540	9330	9482.15	13.27	0	5170	10743	10036	9673	8966	8603	9855	8785	177	2790	500	6530	10	1	35352843	3341	14.93	2.29	12	0.66	633.00	4122.00	10600	20240417	-10.85	3337	20231031	183.19	10600	-10.85	20240417	5710	65.50	20240112	20400	-53.68	20230613	5450	73.39	20231130	5.37	N	148150	500	176 억		4691833	N	N	1	N	00	N
55	20240422	110851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9410	80	2	0.86	1915388690	201652	16.00	9270	9720	9270	12120	6540	9330	9498.51	13.27	0	2533	10743	10036	9673	8966	8603	9855	8785	177	2790	500	6530	10	1	35352843	3327	14.87	2.28	12	0.57	633.00	4122.00	10600	20240417	-11.23	3337	20231031	181.99	10600	-11.23	20240417	5710	64.80	20240112	20400	-53.87	20230613	5450	72.66	20231130	5.37	N	148150	500	176 억		4691833	N	N	1	N	00	N
56	20240422	100852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9460	130	2	1.39	1638616220	172394	13.67	9270	9720	9270	12120	6540	9330	9505.10	13.27	0	13713	10743	10036	9673	8966	8603	9855	8785	177	2790	500	6530	10	1	35352843	3344	14.94	2.30	12	0.49	633.00	4122.00	10600	20240417	-10.75	3337	20231031	183.49	10600	-10.75	20240417	5710	65.67	20240112	20400	-53.63	20230613	5450	73.58	20231130	5.37	N	148150	500	176 억		4691833	N	N	1	N	00	N
57	20240422	090852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9580	250	2	2.68	399143800	42071	3.34	9270	9630	9270	12120	6540	9330	9487.50	13.27	0	-7173	10743	10036	9673	8966	8603	9855	8785	177	2790	500	6530	10	1	35352843	3387	15.13	2.32	12	0.12	633.00	4122.00	10600	20240417	-9.62	3337	20231031	187.08	10600	-9.62	20240417	5710	67.78	20240112	20400	-53.04	20230613	5450	75.78	20231130	5.37	N	148150	500	176 억		4691833	N	N	1	N	00	N
58	20240419	160812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9330	-1080	5	-10.37	12131164680	1255828	162.63	10380	10380	9310	13530	7290	10410	9661.97	13.45	0	-72891	10703	10556	10333	10186	9963	10445	10075	177	3120	500	7280	10	1	35352843	3298	14.74	2.26	12	3.55	633.00	4122.00	10600	20240417	-11.98	3337	20231031	179.59	10600	-11.98	20240417	5710	63.40	20240112	20400	-54.26	20230613	5450	71.19	20231130	5.66	N	148150	500	176 억		4754467	N	N	1	N	00	N
59	20240419	150819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9410	-1000	5	-9.61	11438031650	1181777	153.04	10380	10380	9320	13530	7290	10410	9678.65	13.45	0	-67101	10703	10556	10333	10186	9963	10445	10075	177	3120	500	7280	10	1	35352843	3327	14.87	2.28	12	3.34	633.00	4122.00	10600	20240417	-11.23	3337	20231031	181.99	10600	-11.23	20240417	5710	64.80	20240112	20400	-53.87	20230613	5450	72.66	20231130	5.66	N	148150	500	176 억		4754467	N	N	2	N	00	N
60	20240419	140812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9640	-770	5	-7.40	10176272600	1048989	135.85	10380	10380	9320	13530	7290	10410	9701.01	13.45	0	-63784	10703	10556	10333	10186	9963	10445	10075	177	3120	500	7280	10	1	35352843	3408	15.23	2.34	12	2.97	633.00	4122.00	10600	20240417	-9.06	3337	20231031	188.88	10600	-9.06	20240417	5710	68.83	20240112	20400	-52.75	20230613	5450	76.88	20231130	5.66	N	148150	500	176 억		4754467	N	N	2	N	00	N
61	20240419	130813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9650	-760	5	-7.30	9369629320	965604	125.05	10380	10380	9320	13530	7290	10410	9703.36	13.45	0	-41700	10703	10556	10333	10186	9963	10445	10075	177	3120	500	7280	10	1	35352843	3412	15.24	2.34	12	2.73	633.00	4122.00	10600	20240417	-8.96	3337	20231031	189.18	10600	-8.96	20240417	5710	69.00	20240112	20400	-52.70	20230613	5450	77.06	20231130	5.66	N	148150	500	176 억		4754467	N	N	2	N	00	N
62	20240419	120810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9480	-930	5	-8.93	8214765480	844805	109.40	10380	10380	9320	13530	7290	10410	9723.83	13.45	0	-11743	10703	10556	10333	10186	9963	10445	10075	177	3120	500	7280	10	1	35352843	3351	14.98	2.30	12	2.39	633.00	4122.00	10600	20240417	-10.57	3337	20231031	184.09	10600	-10.57	20240417	5710	66.02	20240112	20400	-53.53	20230613	5450	73.94	20231130	5.66	N	148150	500	176 억		4754467	N	N	2	N	00	N
63	20240419	110819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9370	-1040	5	-9.99	6874401500	703236	91.07	10380	10380	9320	13530	7290	10410	9775.36	13.45	0	1796	10703	10556	10333	10186	9963	10445	10075	177	3120	500	7280	10	1	35352843	3313	14.80	2.27	12	1.99	633.00	4122.00	10600	20240417	-11.60	3337	20231031	180.79	10600	-11.60	20240417	5710	64.10	20240112	20400	-54.07	20230613	5450	71.93	20231130	5.66	N	148150	500	176 억		4754467	N	N	2	N	00	N
64	20240419	100816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	-450	5	-4.32	2243493730	222218	28.78	10380	10380	9960	13530	7290	10410	10095.87	13.45	0	-29124	10703	10556	10333	10186	9963	10445	10075	177	3120	500	7280	10	1	35352843	3521	15.73	2.42	12	0.63	633.00	4122.00	10600	20240417	-6.04	3337	20231031	198.47	10600	-6.04	20240417	5710	74.43	20240112	20400	-51.18	20230613	5450	82.75	20231130	5.66	N	148150	500	176 억		4754467	N	N	2	N	00	N
65	20240419	090808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	-250	5	-2.40	503114620	48962	6.34	10380	10380	10160	13530	7290	10410	10275.53	13.45	0	-4181	10703	10556	10333	10186	9963	10445	10075	177	3120	500	7280	10	1	35352843	3592	16.05	2.46	12	0.14	633.00	4122.00	10600	20240417	-4.15	3337	20231031	204.47	10600	-4.15	20240417	5710	77.93	20240112	20400	-50.20	20230613	5450	86.42	20231130	5.66	N	148150	500	176 억		4754467	N	N	2	N	00	N
66	20240418	160810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	-140	5	-1.33	7928456790	770180	43.47	10470	10480	10110	13710	7390	10550	10293.80	13.76	0	-95009	11116	10832	10316	10032	9516	10975	10175	177	3160	500	7380	10	1	35352843	3680	16.45	2.53	12	2.18	633.00	4122.00	10600	20240417	-1.79	3337	20231031	211.96	10600	-1.79	20240417	5710	82.31	20240112	20400	-48.97	20230613	5450	91.01	20231130	5.73	N	148150	500	176 억		4862830	N	N	2	N	00	N
67	20240418	150809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	-110	5	-1.04	7649566430	743437	41.96	10470	10480	10110	13710	7390	10550	10288.98	13.76	0	-96696	11116	10832	10316	10032	9516	10975	10175	177	3160	500	7380	10	1	35352843	3691	16.49	2.53	12	2.10	633.00	4122.00	10600	20240417	-1.51	3337	20231031	212.86	10600	-1.51	20240417	5710	82.84	20240112	20400	-48.82	20230613	5450	91.56	20231130	5.73	N	148150	500	176 억		4862830	N	N	2	N	00	N
68	20240418	140815	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	-160	5	-1.52	6547818650	637431	35.98	10470	10480	10110	13710	7390	10550	10271.59	13.76	0	-96448	11116	10832	10316	10032	9516	10975	10175	177	3160	500	7380	10	1	35352843	3673	16.41	2.52	12	1.80	633.00	4122.00	10600	20240417	-1.98	3337	20231031	211.36	10600	-1.98	20240417	5710	81.96	20240112	20400	-49.07	20230613	5450	90.64	20231130	5.73	N	148150	500	176 억		4862830	N	N	2	N	00	N
69	20240418	130809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	-280	5	-2.65	5787992290	563655	31.82	10470	10480	10110	13710	7390	10550	10267.99	13.76	0	-94755	11116	10832	10316	10032	9516	10975	10175	177	3160	500	7380	10	1	35352843	3631	16.22	2.49	12	1.59	633.00	4122.00	10600	20240417	-3.11	3337	20231031	207.76	10600	-3.11	20240417	5710	79.86	20240112	20400	-49.66	20230613	5450	88.44	20231130	5.73	N	148150	500	176 억		4862830	N	N	2	N	00	N
70	20240418	120807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	-210	5	-1.99	5271676030	513686	29.00	10470	10480	10110	13710	7390	10550	10261.67	13.76	0	-96863	11116	10832	10316	10032	9516	10975	10175	177	3160	500	7380	10	1	35352843	3655	16.33	2.51	12	1.45	633.00	4122.00	10600	20240417	-2.45	3337	20231031	209.86	10600	-2.45	20240417	5710	81.09	20240112	20400	-49.31	20230613	5450	89.72	20231130	5.73	N	148150	500	176 억		4862830	N	N	2	N	00	N
71	20240418	110810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	-280	5	-2.65	4597577770	448313	25.31	10470	10480	10110	13710	7390	10550	10254.37	13.76	0	-94352	11116	10832	10316	10032	9516	10975	10175	177	3160	500	7380	10	1	35352843	3631	16.22	2.49	12	1.27	633.00	4122.00	10600	20240417	-3.11	3337	20231031	207.76	10600	-3.11	20240417	5710	79.86	20240112	20400	-49.66	20230613	5450	88.44	20231130	5.73	N	148150	500	176 억		4862830	N	N	2	N	00	N
72	20240418	100811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	-360	5	-3.41	3538318480	344809	19.46	10470	10480	10110	13710	7390	10550	10260.51	13.76	0	-79154	11116	10832	10316	10032	9516	10975	10175	177	3160	500	7380	10	1	35352843	3602	16.10	2.47	12	0.98	633.00	4122.00	10600	20240417	-3.87	3337	20231031	205.36	10600	-3.87	20240417	5710	78.46	20240112	20400	-50.05	20230613	5450	86.97	20231130	5.73	N	148150	500	176 억		4862830	N	N	2	N	00	N
73	20240418	090808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	-370	5	-3.51	1364790000	132846	7.50	10470	10480	10110	13710	7390	10550	10270.56	13.76	0	-51735	11116	10832	10316	10032	9516	10975	10175	177	3160	500	7380	10	1	35352843	3599	16.08	2.47	12	0.38	633.00	4122.00	10600	20240417	-3.96	3337	20231031	205.06	10600	-3.96	20240417	5710	78.28	20240112	20400	-50.10	20230613	5450	86.79	20231130	5.73	N	148150	500	176 억		4862830	N	N	2	N	00	N
74	20240417	160802	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10550	840	2	8.65	18163177580	1764349	312.41	9910	10600	9800	12620	6800	9710	10293.59	12.93	0	299458	10083	9896	9653	9466	9223	9990	9560	177	2910	500	6790	10	1	35352843	3730	16.67	2.56	12	4.99	633.00	4122.00	10600	20240417	-0.47	3337	20231031	216.15	10600	-0.47	20240417	5710	84.76	20240112	20400	-48.28	20230613	5450	93.58	20231130	5.59	N	148150	500	176 억		4570544	N	N	2	N	00	N
75	20240417	150816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	720	2	7.42	17104226270	1663622	294.57	9910	10600	9800	12620	6800	9710	10281.32	12.93	0	294491	10083	9896	9653	9466	9223	9990	9560	177	2910	500	6790	10	1	35352843	3687	16.48	2.53	12	4.71	633.00	4122.00	10600	20240417	-1.60	3337	20231031	212.56	10600	-1.60	20240417	5710	82.66	20240112	20400	-48.87	20230613	5450	91.38	20231130	5.59	N	148150	500	176 억		4570544	N	N	4	N	00	N
76	20240417	140809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10530	820	2	8.44	13306400030	1302848	230.69	9910	10600	9800	12620	6800	9710	10213.32	12.93	0	247461	10083	9896	9653	9466	9223	9990	9560	177	2910	500	6790	10	1	35352843	3723	16.64	2.55	12	3.69	633.00	4122.00	10600	20240417	-0.66	3337	20231031	215.55	10600	-0.66	20240417	5710	84.41	20240112	20400	-48.38	20230613	5450	93.21	20231130	5.59	N	148150	500	176 억		4570544	N	N	4	N	00	N
77	20240417	130811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	540	2	5.56	8549704760	847876	150.13	9910	10320	9800	12620	6800	9710	10083.67	12.93	0	179394	10083	9896	9653	9466	9223	9990	9560	177	2910	500	6790	10	1	35352843	3624	16.19	2.49	12	2.40	633.00	4122.00	10500	20240329	-2.38	3337	20231031	207.16	10500	-2.38	20240329	5710	79.51	20240112	20400	-49.75	20230613	5450	88.07	20231130	5.59	N	148150	500	176 억		4570544	N	N	4	N	00	N
78	20240417	120813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10140	430	2	4.43	6128387060	611045	108.20	9910	10150	9800	12620	6800	9710	10029.35	12.93	0	169159	10083	9896	9653	9466	9223	9990	9560	177	2910	500	6790	10	1	35352843	3585	16.02	2.46	12	1.73	633.00	4122.00	10500	20240329	-3.43	3337	20231031	203.87	10500	-3.43	20240329	5710	77.58	20240112	20400	-50.29	20230613	5450	86.06	20231130	5.59	N	148150	500	176 억		4570544	N	N	4	N	00	N
79	20240417	110814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	340	2	3.50	4852749400	484582	85.80	9910	10100	9800	12620	6800	9710	10014.30	12.93	0	138779	10083	9896	9653	9466	9223	9990	9560	177	2910	500	6790	10	1	35352843	3553	15.88	2.44	12	1.37	633.00	4122.00	10500	20240329	-4.29	3337	20231031	201.17	10500	-4.29	20240329	5710	76.01	20240112	20400	-50.74	20230613	5450	84.40	20231130	5.59	N	148150	500	176 억		4570544	N	N	4	N	00	N
80	20240417	100807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	280	2	2.88	3555826330	355054	62.87	9910	10100	9800	12620	6800	9710	10014.89	12.93	0	104063	10083	9896	9653	9466	9223	9990	9560	177	2910	500	6790	10	1	35352843	3532	15.78	2.42	12	1.00	633.00	4122.00	10500	20240329	-4.86	3337	20231031	199.37	10500	-4.86	20240329	5710	74.96	20240112	20400	-51.03	20230613	5450	83.30	20231130	5.59	N	148150	500	176 억		4570544	N	N	4	N	00	N
81	20240417	090805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9810	100	2	1.03	218744320	22155	3.92	9910	9910	9800	12620	6800	9710	9873.36	12.93	0	-3969	10083	9896	9653	9466	9223	9990	9560	177	2910	500	6790	10	1	35352843	3468	15.50	2.38	12	0.06	633.00	4122.00	10500	20240329	-6.57	3337	20231031	193.98	10500	-6.57	20240329	5710	71.80	20240112	20400	-51.91	20230613	5450	80.00	20231130	5.59	N	148150	500	176 억		4570544	N	N	4	N	00	N
82	20240416	160809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9710	-70	5	-0.72	5444614790	563419	79.87	9610	9840	9410	12710	6850	9780	9663.42	12.51	0	144708	10393	10086	9883	9576	9373	9985	9475	177	2930	500	6840	10	1	35352843	3433	15.34	2.36	12	1.59	633.00	4122.00	10500	20240329	-7.52	3337	20231031	190.98	10500	-7.52	20240329	5710	70.05	20240112	20400	-52.40	20230613	5450	78.17	20231130	5.61	N	148150	500	176 억		4424247	N	N	4	N	00	N
83	20240416	150808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9710	-70	5	-0.72	5109154420	528897	74.98	9610	9840	9410	12710	6850	9780	9660.02	12.51	0	131389	10393	10086	9883	9576	9373	9985	9475	177	2930	500	6840	10	1	35352843	3433	15.34	2.36	12	1.50	633.00	4122.00	10500	20240329	-7.52	3337	20231031	190.98	10500	-7.52	20240329	5710	70.05	20240112	20400	-52.40	20230613	5450	78.17	20231130	5.61	N	148150	500	176 억		4424247	N	N	0	N	00	N
84	20240416	140808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9660	-120	5	-1.23	4493363330	465363	65.97	9610	9840	9410	12710	6850	9780	9655.61	12.51	0	121183	10393	10086	9883	9576	9373	9985	9475	177	2930	500	6840	10	1	35352843	3415	15.26	2.34	12	1.32	633.00	4122.00	10500	20240329	-8.00	3337	20231031	189.48	10500	-8.00	20240329	5710	69.18	20240112	20400	-52.65	20230613	5450	77.25	20231130	5.61	N	148150	500	176 억		4424247	N	N	0	N	00	N
85	20240416	130807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9740	-40	5	-0.41	4109172510	425594	60.33	9610	9840	9410	12710	6850	9780	9655.15	12.51	0	120906	10393	10086	9883	9576	9373	9985	9475	177	2930	500	6840	10	1	35352843	3443	15.39	2.36	12	1.20	633.00	4122.00	10500	20240329	-7.24	3337	20231031	191.88	10500	-7.24	20240329	5710	70.58	20240112	20400	-52.25	20230613	5450	78.72	20231130	5.61	N	148150	500	176 억		4424247	N	N	0	N	00	N
86	20240416	120809	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9540	-240	5	-2.45	3429052050	355444	50.39	9610	9840	9410	12710	6850	9780	9647.24	12.51	0	107747	10393	10086	9883	9576	9373	9985	9475	177	2930	500	6840	10	1	35352843	3373	15.07	2.31	12	1.01	633.00	4122.00	10500	20240329	-9.14	3337	20231031	185.89	10500	-9.14	20240329	5710	67.08	20240112	20400	-53.24	20230613	5450	75.05	20231130	5.61	N	148150	500	176 억		4424247	N	N	0	N	00	N
87	20240416	110805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9610	-170	5	-1.74	2200817230	226220	32.07	9610	9840	9610	12710	6850	9780	9728.66	12.51	0	60164	10393	10086	9883	9576	9373	9985	9475	177	2930	500	6840	10	1	35352843	3397	15.18	2.33	12	0.64	633.00	4122.00	10500	20240329	-8.48	3337	20231031	187.98	10500	-8.48	20240329	5710	68.30	20240112	20400	-52.89	20230613	5450	76.33	20231130	5.61	N	148150	500	176 억		4424247	N	N	0	N	00	N
88	20240416	100758	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9760	-20	5	-0.20	905748600	92747	13.15	9610	9840	9610	12710	6850	9780	9765.80	12.51	0	36471	10393	10086	9883	9576	9373	9985	9475	177	2930	500	6840	10	1	35352843	3450	15.42	2.37	12	0.26	633.00	4122.00	10500	20240329	-7.05	3337	20231031	192.48	10500	-7.05	20240329	5710	70.93	20240112	20400	-52.16	20230613	5450	79.08	20231130	5.61	N	148150	500	176 억		4424247	N	N	0	N	00	N
89	20240416	090758	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9720	-60	5	-0.61	218612840	22535	3.19	9610	9780	9610	12710	6850	9780	9701.04	12.51	0	11262	10393	10086	9883	9576	9373	9985	9475	177	2930	500	6840	10	1	35352843	3436	15.36	2.36	12	0.06	633.00	4122.00	10500	20240329	-7.43	3337	20231031	191.28	10500	-7.43	20240329	5710	70.23	20240112	20400	-52.35	20230613	5450	78.35	20231130	5.61	N	148150	500	176 억		4424247	N	N	0	N	00	N
90	20240415	160756	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9780	-90	5	-0.91	6957915920	703494	114.28	9870	10190	9680	12830	6910	9870	9890.73	12.78	0	-92448	10356	10112	9746	9502	9136	10235	9625	177	2960	500	6900	10	1	35352843	3458	15.45	2.37	12	1.99	633.00	4122.00	10500	20240329	-6.86	3337	20231031	193.08	10500	-6.86	20240329	5710	71.28	20240112	20400	-52.06	20230613	5450	79.45	20231130	5.54	N	148150	500	176 억		4516417	N	N	4	N	00	N
91	20240415	150801	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9820	-50	5	-0.51	6694073110	676533	109.90	9870	10190	9680	12830	6910	9870	9894.79	12.78	0	-88457	10356	10112	9746	9502	9136	10235	9625	177	2960	500	6900	10	1	35352843	3472	15.51	2.38	12	1.91	633.00	4122.00	10500	20240329	-6.48	3337	20231031	194.28	10500	-6.48	20240329	5710	71.98	20240112	20400	-51.86	20230613	5450	80.18	20231130	5.54	N	148150	500	176 억		4516417	N	N	4	N	00	N
92	20240415	140754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-30	5	-0.30	5401086600	545027	88.54	9870	10190	9680	12830	6910	9870	9909.99	12.78	0	-85757	10356	10112	9746	9502	9136	10235	9625	177	2960	500	6900	10	1	35352843	3479	15.55	2.39	12	1.54	633.00	4122.00	10500	20240329	-6.29	3337	20231031	194.88	10500	-6.29	20240329	5710	72.33	20240112	20400	-51.76	20230613	5450	80.55	20231130	5.54	N	148150	500	176 억		4516417	N	N	4	N	00	N
93	20240415	130746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9730	-140	5	-1.42	5114712140	515795	83.79	9870	10190	9680	12830	6910	9870	9916.46	12.78	0	-77602	10356	10112	9746	9502	9136	10235	9625	177	2960	500	6900	10	1	35352843	3440	15.37	2.36	12	1.46	633.00	4122.00	10500	20240329	-7.33	3337	20231031	191.58	10500	-7.33	20240329	5710	70.40	20240112	20400	-52.30	20230613	5450	78.53	20231130	5.54	N	148150	500	176 억		4516417	N	N	4	N	00	N
94	20240415	120759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9840	-30	5	-0.30	4797925860	483309	78.51	9870	10190	9680	12830	6910	9870	9927.62	12.78	0	-69349	10356	10112	9746	9502	9136	10235	9625	177	2960	500	6900	10	1	35352843	3479	15.55	2.39	12	1.37	633.00	4122.00	10500	20240329	-6.29	3337	20231031	194.88	10500	-6.29	20240329	5710	72.33	20240112	20400	-51.76	20230613	5450	80.55	20231130	5.54	N	148150	500	176 억		4516417	N	N	4	N	00	N
95	20240415	110759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9910	40	2	0.41	3704944470	371776	60.39	9870	10190	9800	12830	6910	9870	9966.34	12.78	0	-45243	10356	10112	9746	9502	9136	10235	9625	177	2960	500	6900	10	1	35352843	3503	15.66	2.40	12	1.05	633.00	4122.00	10500	20240329	-5.62	3337	20231031	196.97	10500	-5.62	20240329	5710	73.56	20240112	20400	-51.42	20230613	5450	81.83	20231130	5.54	N	148150	500	176 억		4516417	N	N	4	N	00	N
96	20240415	100754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	80	2	0.81	3195713230	320310	52.03	9870	10190	9800	12830	6910	9870	9978.00	12.78	0	-29219	10356	10112	9746	9502	9136	10235	9625	177	2960	500	6900	10	1	35352843	3518	15.72	2.41	12	0.91	633.00	4122.00	10500	20240329	-5.24	3337	20231031	198.17	10500	-5.24	20240329	5710	74.26	20240112	20400	-51.23	20230613	5450	82.57	20231130	5.54	N	148150	500	176 억		4516417	N	N	4	N	00	N
97	20240415	090800	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9880	10	2	0.10	464400360	47059	7.64	9870	9940	9800	12830	6910	9870	9868.36	12.78	0	-4092	10356	10112	9746	9502	9136	10235	9625	177	2960	500	6900	10	1	35352843	3493	15.61	2.40	12	0.13	633.00	4122.00	10500	20240329	-5.90	3337	20231031	196.07	10500	-5.90	20240329	5710	73.03	20240112	20400	-51.57	20230613	5450	81.28	20231130	5.54	N	148150	500	176 억		4516417	N	N	4	N	00	N
98	20240412	160754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9870	440	2	4.67	6034050800	613724	156.58	9380	9990	9380	12250	6610	9430	9831.85	12.47	0	108384	9863	9646	9443	9226	9023	9545	9125	177	2820	500	6600	10	1	35352843	3489	15.59	2.39	12	1.74	633.00	4122.00	10500	20240329	-6.00	3337	20231031	195.77	10500	-6.00	20240329	5710	72.85	20240112	20400	-51.62	20230613	5450	81.10	20231130	5.50	N	148150	500	176 억		4409128	N	N	4	N	00	N
99	20240412	150757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	470	2	4.98	5854227280	595537	151.94	9380	9990	9380	12250	6610	9430	9830.17	12.47	0	102738	9863	9646	9443	9226	9023	9545	9125	177	2820	500	6600	10	1	35352843	3500	15.64	2.40	12	1.68	633.00	4122.00	10500	20240329	-5.71	3337	20231031	196.67	10500	-5.71	20240329	5710	73.38	20240112	20400	-51.47	20230613	5450	81.65	20231130	5.50	N	148150	500	176 억		4409128	N	N	5	N	00	N
100	20240412	140753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	420	2	4.45	4577367400	466950	119.14	9380	9980	9380	12250	6610	9430	9802.69	12.47	0	105473	9863	9646	9443	9226	9023	9545	9125	177	2820	500	6600	10	1	35352843	3482	15.56	2.39	12	1.32	633.00	4122.00	10500	20240329	-6.19	3337	20231031	195.18	10500	-6.19	20240329	5710	72.50	20240112	20400	-51.72	20230613	5450	80.73	20231130	5.50	N	148150	500	176 억		4409128	N	N	5	N	00	N
101	20240412	130745	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	420	2	4.45	3399930300	348065	88.80	9380	9910	9380	12250	6610	9430	9768.09	12.47	0	70021	9863	9646	9443	9226	9023	9545	9125	177	2820	500	6600	10	1	35352843	3482	15.56	2.39	12	0.98	633.00	4122.00	10500	20240329	-6.19	3337	20231031	195.18	10500	-6.19	20240329	5710	72.50	20240112	20400	-51.72	20230613	5450	80.73	20231130	5.50	N	148150	500	176 억		4409128	N	N	5	N	00	N
102	20240412	120752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9810	380	2	4.03	2784081700	285536	72.85	9380	9910	9380	12250	6610	9430	9750.37	12.47	0	52632	9863	9646	9443	9226	9023	9545	9125	177	2820	500	6600	10	1	35352843	3468	15.50	2.38	12	0.81	633.00	4122.00	10500	20240329	-6.57	3337	20231031	193.98	10500	-6.57	20240329	5710	71.80	20240112	20400	-51.91	20230613	5450	80.00	20231130	5.50	N	148150	500	176 억		4409128	N	N	5	N	00	N
103	20240412	110749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9780	350	2	3.71	2403957040	246844	62.98	9380	9910	9380	12250	6610	9430	9738.77	12.47	0	45417	9863	9646	9443	9226	9023	9545	9125	177	2820	500	6600	10	1	35352843	3458	15.45	2.37	12	0.70	633.00	4122.00	10500	20240329	-6.86	3337	20231031	193.08	10500	-6.86	20240329	5710	71.28	20240112	20400	-52.06	20230613	5450	79.45	20231130	5.50	N	148150	500	176 억		4409128	N	N	5	N	00	N
104	20240412	100750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9820	390	2	4.14	1456436840	150472	38.39	9380	9840	9380	12250	6610	9430	9679.12	12.47	0	44424	9863	9646	9443	9226	9023	9545	9125	177	2820	500	6600	10	1	35352843	3472	15.51	2.38	12	0.43	633.00	4122.00	10500	20240329	-6.48	3337	20231031	194.28	10500	-6.48	20240329	5710	71.98	20240112	20400	-51.86	20230613	5450	80.18	20231130	5.50	N	148150	500	176 억		4409128	N	N	5	N	00	N
105	20240412	090750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9600	170	2	1.80	208404860	21843	5.57	9380	9620	9380	12250	6610	9430	9541.04	12.47	0	8369	9863	9646	9443	9226	9023	9545	9125	177	2820	500	6600	10	1	35352843	3394	15.17	2.33	12	0.06	633.00	4122.00	10500	20240329	-8.57	3337	20231031	187.68	10500	-8.57	20240329	5710	68.13	20240112	20400	-52.94	20230613	5450	76.15	20231130	5.50	N	148150	500	176 억		4409128	N	N	5	N	00	N
106	20240411	160745	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9430	-280	5	-2.88	3698053200	391197	157.94	9660	9660	9240	12620	6800	9710	9453.17	12.29	0	21528	9930	9820	9680	9570	9430	9875	9625	177	2910	500	6790	10	1	35352843	3334	14.90	2.29	12	1.11	633.00	4122.00	10500	20240329	-10.19	3337	20231031	182.59	10500	-10.19	20240329	5710	65.15	20240112	20400	-53.77	20230613	5450	73.03	20231130	5.48	N	148150	500	176 억		4343850	N	N	5	N	00	N
107	20240411	150752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9470	-240	5	-2.47	3460079460	366034	147.78	9660	9660	9240	12620	6800	9710	9452.88	12.29	0	24981	9930	9820	9680	9570	9430	9875	9625	177	2910	500	6790	10	1	35352843	3348	14.96	2.30	12	1.04	633.00	4122.00	10500	20240329	-9.81	3337	20231031	183.79	10500	-9.81	20240329	5710	65.85	20240112	20400	-53.58	20230613	5450	73.76	20231130	5.48	N	148150	500	176 억		4343850	N	N	0	N	00	N
108	20240411	140748	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9470	-240	5	-2.47	3023743010	319958	129.18	9660	9660	9240	12620	6800	9710	9450.43	12.29	0	31299	9930	9820	9680	9570	9430	9875	9625	177	2910	500	6790	10	1	35352843	3348	14.96	2.30	12	0.91	633.00	4122.00	10500	20240329	-9.81	3337	20231031	183.79	10500	-9.81	20240329	5710	65.85	20240112	20400	-53.58	20230613	5450	73.76	20231130	5.48	N	148150	500	176 억		4343850	N	N	0	N	00	N
109	20240411	130739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9590	-120	5	-1.24	2502777020	265127	107.04	9660	9660	9240	12620	6800	9710	9439.91	12.29	0	18268	9930	9820	9680	9570	9430	9875	9625	177	2910	500	6790	10	1	35352843	3390	15.15	2.33	12	0.75	633.00	4122.00	10500	20240329	-8.67	3337	20231031	187.38	10500	-8.67	20240329	5710	67.95	20240112	20400	-52.99	20230613	5450	75.96	20231130	5.48	N	148150	500	176 억		4343850	N	N	0	N	00	N
110	20240411	120750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9540	-170	5	-1.75	2087459800	221610	89.47	9660	9660	9240	12620	6800	9710	9419.51	12.29	0	28913	9930	9820	9680	9570	9430	9875	9625	177	2910	500	6790	10	1	35352843	3373	15.07	2.31	12	0.63	633.00	4122.00	10500	20240329	-9.14	3337	20231031	185.89	10500	-9.14	20240329	5710	67.08	20240112	20400	-53.24	20230613	5450	75.05	20231130	5.48	N	148150	500	176 억		4343850	N	N	0	N	00	N
111	20240411	110743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9410	-300	5	-3.09	1715111150	182374	73.63	9660	9660	9240	12620	6800	9710	9404.35	12.29	0	23470	9930	9820	9680	9570	9430	9875	9625	177	2910	500	6790	10	1	35352843	3327	14.87	2.28	12	0.52	633.00	4122.00	10500	20240329	-10.38	3337	20231031	181.99	10500	-10.38	20240329	5710	64.80	20240112	20400	-53.87	20230613	5450	72.66	20231130	5.48	N	148150	500	176 억		4343850	N	N	0	N	00	N
112	20240411	100749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9390	-320	5	-3.30	1249933590	133227	53.79	9660	9660	9240	12620	6800	9710	9381.96	12.29	0	12361	9930	9820	9680	9570	9430	9875	9625	177	2910	500	6790	10	1	35352843	3320	14.83	2.28	12	0.38	633.00	4122.00	10500	20240329	-10.57	3337	20231031	181.39	10500	-10.57	20240329	5710	64.45	20240112	20400	-53.97	20230613	5450	72.29	20231130	5.48	N	148150	500	176 억		4343850	N	N	0	N	00	N
113	20240411	090746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9520	-190	5	-1.96	120197860	12678	5.12	9660	9660	9420	12620	6800	9710	9480.64	12.29	0	-1745	9930	9820	9680	9570	9430	9875	9625	177	2910	500	6790	10	1	35352843	3366	15.04	2.31	12	0.04	633.00	4122.00	10500	20240329	-9.33	3337	20231031	185.29	10500	-9.33	20240329	5710	66.73	20240112	20400	-53.33	20230613	5450	74.68	20231130	5.48	N	148150	500	176 억		4343850	N	N	0	N	00	N
114	20240409	160734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9710	-50	5	-0.51	2385532340	247030	63.43	9660	9790	9540	12680	6840	9760	9656.82	12.26	0	26184	10093	9926	9743	9576	9393	9835	9485	177	2920	500	6830	10	1	35352843	3433	15.34	2.36	12	0.70	633.00	4122.00	10500	20240329	-7.52	3337	20231031	190.98	10500	-7.52	20240329	5710	70.05	20240112	20400	-52.40	20230613	5450	78.17	20231130	5.29	N	148150	500	176 억		4335169	N	N	0	N	00	N
115	20240409	150739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9700	-60	5	-0.61	2187816660	226662	58.20	9660	9790	9540	12680	6840	9760	9652.31	12.26	0	18579	10093	9926	9743	9576	9393	9835	9485	177	2920	500	6830	10	1	35352843	3429	15.32	2.35	12	0.64	633.00	4122.00	10500	20240329	-7.62	3337	20231031	190.68	10500	-7.62	20240329	5710	69.88	20240112	20400	-52.45	20230613	5450	77.98	20231130	5.29	N	148150	500	176 억		4335169	N	N	0	N	00	N
116	20240409	140744	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9710	-50	5	-0.51	1936378790	200679	51.53	9660	9790	9540	12680	6840	9760	9649.11	12.26	0	7414	10093	9926	9743	9576	9393	9835	9485	177	2920	500	6830	10	1	35352843	3433	15.34	2.36	12	0.57	633.00	4122.00	10500	20240329	-7.52	3337	20231031	190.98	10500	-7.52	20240329	5710	70.05	20240112	20400	-52.40	20230613	5450	78.17	20231130	5.29	N	148150	500	176 억		4335169	N	N	0	N	00	N
117	20240409	130737	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9710	-50	5	-0.51	1651067040	171347	44.00	9660	9790	9540	12680	6840	9760	9635.77	12.26	0	-7499	10093	9926	9743	9576	9393	9835	9485	177	2920	500	6830	10	1	35352843	3433	15.34	2.36	12	0.48	633.00	4122.00	10500	20240329	-7.52	3337	20231031	190.98	10500	-7.52	20240329	5710	70.05	20240112	20400	-52.40	20230613	5450	78.17	20231130	5.29	N	148150	500	176 억		4335169	N	N	0	N	00	N
118	20240409	120739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9620	-140	5	-1.43	1360004430	141244	36.27	9660	9790	9540	12680	6840	9760	9628.71	12.26	0	-2909	10093	9926	9743	9576	9393	9835	9485	177	2920	500	6830	10	1	35352843	3401	15.20	2.33	12	0.40	633.00	4122.00	10500	20240329	-8.38	3337	20231031	188.28	10500	-8.38	20240329	5710	68.48	20240112	20400	-52.84	20230613	5450	76.51	20231130	5.29	N	148150	500	176 억		4335169	N	N	0	N	00	N
119	20240409	110739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9630	-130	5	-1.33	1219911460	126662	32.52	9660	9790	9540	12680	6840	9760	9631.18	12.26	0	303	10093	9926	9743	9576	9393	9835	9485	177	2920	500	6830	10	1	35352843	3404	15.21	2.34	12	0.36	633.00	4122.00	10500	20240329	-8.29	3337	20231031	188.58	10500	-8.29	20240329	5710	68.65	20240112	20400	-52.79	20230613	5450	76.70	20231130	5.29	N	148150	500	176 억		4335169	N	N	0	N	00	N
120	20240409	100733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9670	-90	5	-0.92	453311170	46777	12.01	9660	9790	9620	12680	6840	9760	9690.82	12.26	0	-4511	10093	9926	9743	9576	9393	9835	9485	177	2920	500	6830	10	1	35352843	3419	15.28	2.35	12	0.13	633.00	4122.00	10500	20240329	-7.90	3337	20231031	189.78	10500	-7.90	20240329	5710	69.35	20240112	20400	-52.60	20230613	5450	77.43	20231130	5.29	N	148150	500	176 억		4335169	N	N	0	N	00	N
121	20240409	090747	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9680	-80	5	-0.82	38874850	4010	1.03	9660	9760	9660	12680	6840	9760	9693.65	12.26	0	-2305	10093	9926	9743	9576	9393	9835	9485	177	2920	500	6830	10	1	35352843	3422	15.29	2.35	12	0.01	633.00	4122.00	10500	20240329	-7.81	3337	20231031	190.08	10500	-7.81	20240329	5710	69.53	20240112	20400	-52.55	20230613	5450	77.61	20231130	5.29	N	148150	500	176 억		4335169	N	N	0	N	00	N
122	20240408	160732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9760	-90	5	-0.91	3752454660	388485	113.18	9910	9910	9560	12800	6900	9850	9659.07	12.03	0	63040	10056	9952	9776	9672	9496	9865	9585	177	2950	500	6890	10	1	35352843	3450	15.42	2.37	12	1.10	633.00	4122.00	10500	20240329	-7.05	3337	20231031	192.48	10500	-7.05	20240329	5710	70.93	20240112	20400	-52.16	20230613	5450	79.08	20231130	5.41	N	148150	500	176 억		4252925	N	N	0	N	00	N
123	20240408	150738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9590	-260	5	-2.64	3541997640	366810	106.87	9910	9910	9560	12800	6900	9850	9656.21	12.03	0	71217	10056	9952	9776	9672	9496	9865	9585	177	2950	500	6890	10	1	35352843	3390	15.15	2.33	12	1.04	633.00	4122.00	10500	20240329	-8.67	3337	20231031	187.38	10500	-8.67	20240329	5710	67.95	20240112	20400	-52.99	20230613	5450	75.96	20231130	5.41	N	148150	500	176 억		4252925	N	N	0	N	00	N
124	20240408	140738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9590	-260	5	-2.64	3170202920	328179	95.61	9910	9910	9560	12800	6900	9850	9659.97	12.03	0	66149	10056	9952	9776	9672	9496	9865	9585	177	2950	500	6890	10	1	35352843	3390	15.15	2.33	12	0.93	633.00	4122.00	10500	20240329	-8.67	3337	20231031	187.38	10500	-8.67	20240329	5710	67.95	20240112	20400	-52.99	20230613	5450	75.96	20231130	5.41	N	148150	500	176 억		4252925	N	N	0	N	00	N
125	20240408	130734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9620	-230	5	-2.34	2877074280	297624	86.71	9910	9910	9560	12800	6900	9850	9666.80	12.03	0	74565	10056	9952	9776	9672	9496	9865	9585	177	2950	500	6890	10	1	35352843	3401	15.20	2.33	12	0.84	633.00	4122.00	10500	20240329	-8.38	3337	20231031	188.28	10500	-8.38	20240329	5710	68.48	20240112	20400	-52.84	20230613	5450	76.51	20231130	5.41	N	148150	500	176 억		4252925	N	N	0	N	00	N
126	20240408	120739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9620	-230	5	-2.34	2751158420	284529	82.89	9910	9910	9560	12800	6900	9850	9669.16	12.03	0	77735	10056	9952	9776	9672	9496	9865	9585	177	2950	500	6890	10	1	35352843	3401	15.20	2.33	12	0.80	633.00	4122.00	10500	20240329	-8.38	3337	20231031	188.28	10500	-8.38	20240329	5710	68.48	20240112	20400	-52.84	20230613	5450	76.51	20231130	5.41	N	148150	500	176 억		4252925	N	N	0	N	00	N
127	20240408	110740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9680	-170	5	-1.73	2523076720	260857	76.00	9910	9910	9560	12800	6900	9850	9672.25	12.03	0	84762	10056	9952	9776	9672	9496	9865	9585	177	2950	500	6890	10	1	35352843	3422	15.29	2.35	12	0.74	633.00	4122.00	10500	20240329	-7.81	3337	20231031	190.08	10500	-7.81	20240329	5710	69.53	20240112	20400	-52.55	20230613	5450	77.61	20231130	5.41	N	148150	500	176 억		4252925	N	N	0	N	00	N
128	20240408	100730	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9670	-180	5	-1.83	2106493280	217888	63.48	9910	9910	9560	12800	6900	9850	9667.77	12.03	0	68315	10056	9952	9776	9672	9496	9865	9585	177	2950	500	6890	10	1	35352843	3419	15.28	2.35	12	0.62	633.00	4122.00	10500	20240329	-7.90	3337	20231031	189.78	10500	-7.90	20240329	5710	69.35	20240112	20400	-52.60	20230613	5450	77.43	20231130	5.41	N	148150	500	176 억		4252925	N	N	0	N	00	N
129	20240408	090739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9750	-100	5	-1.02	381044090	38784	11.30	9910	9910	9700	12800	6900	9850	9824.77	12.03	0	441	10056	9952	9776	9672	9496	9865	9585	177	2950	500	6890	10	1	35352843	3447	15.40	2.37	12	0.11	633.00	4122.00	10500	20240329	-7.14	3337	20231031	192.18	10500	-7.14	20240329	5710	70.75	20240112	20400	-52.21	20230613	5450	78.90	20231130	5.41	N	148150	500	176 억		4252925	N	N	0	N	00	N
130	20240405	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-80	5	-0.81	3340776450	342729	100.25	9860	9880	9600	12900	6960	9930	9747.27	12.07	0	-15627	10176	10052	9866	9742	9556	10115	9805	177	2970	500	6950	10	1	35352843	3482	15.56	2.39	12	0.97	633.00	4122.00	10500	20240329	-6.19	3337	20231031	195.18	10500	-6.19	20240329	5710	72.50	20240112	20400	-51.72	20230613	5450	80.73	20231130	5.44	N	148150	500	176 억		4268552	N	N	0	N	00	N
131	20240405	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-270	5	-2.72	2993382910	307059	89.81	9860	9880	9600	12900	6960	9930	9748.56	12.07	0	-8945	10176	10052	9866	9742	9556	10115	9805	177	2970	500	6950	10	1	35352843	3415	15.26	2.34	12	0.87	633.00	4122.00	10500	20240329	-8.00	3337	20231031	189.48	10500	-8.00	20240329	5710	69.18	20240112	20400	-52.65	20230613	5450	77.25	20231130	5.44	N	148150	500	176 억		4268552	N	N	0	N	00	N
132	20240405	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-260	5	-2.62	2392336130	244808	71.61	9860	9880	9650	12900	6960	9930	9772.30	12.07	0	-9562	10176	10052	9866	9742	9556	10115	9805	177	2970	500	6950	10	1	35352843	3419	15.28	2.35	12	0.69	633.00	4122.00	10500	20240329	-7.90	3337	20231031	189.78	10500	-7.90	20240329	5710	69.35	20240112	20400	-52.60	20230613	5450	77.43	20231130	5.44	N	148150	500	176 억		4268552	N	N	0	N	00	N
133	20240405	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-250	5	-2.52	2123141810	216972	63.46	9860	9880	9660	12900	6960	9930	9785.33	12.07	0	-4934	10176	10052	9866	9742	9556	10115	9805	177	2970	500	6950	10	1	35352843	3422	15.29	2.35	12	0.61	633.00	4122.00	10500	20240329	-7.81	3337	20231031	190.08	10500	-7.81	20240329	5710	69.53	20240112	20400	-52.55	20230613	5450	77.61	20231130	5.44	N	148150	500	176 억		4268552	N	N	0	N	00	N
134	20240405	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-180	5	-1.81	1829458690	186688	54.61	9860	9880	9710	12900	6960	9930	9799.55	12.07	0	-3680	10176	10052	9866	9742	9556	10115	9805	177	2970	500	6950	10	1	35352843	3447	15.40	2.37	12	0.53	633.00	4122.00	10500	20240329	-7.14	3337	20231031	192.18	10500	-7.14	20240329	5710	70.75	20240112	20400	-52.21	20230613	5450	78.90	20231130	5.44	N	148150	500	176 억		4268552	N	N	0	N	00	N
135	20240405	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	-140	5	-1.41	1578715540	160972	47.08	9860	9880	9720	12900	6960	9930	9807.39	12.07	0	-3596	10176	10052	9866	9742	9556	10115	9805	177	2970	500	6950	10	1	35352843	3461	15.47	2.38	12	0.46	633.00	4122.00	10500	20240329	-6.76	3337	20231031	193.38	10500	-6.76	20240329	5710	71.45	20240112	20400	-52.01	20230613	5450	79.63	20231130	5.44	N	148150	500	176 억		4268552	N	N	0	N	00	N
136	20240405	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-180	5	-1.81	1210883570	123264	36.05	9860	9880	9750	12900	6960	9930	9823.50	12.07	0	-30	10176	10052	9866	9742	9556	10115	9805	177	2970	500	6950	10	1	35352843	3447	15.40	2.37	12	0.35	633.00	4122.00	10500	20240329	-7.14	3337	20231031	192.18	10500	-7.14	20240329	5710	70.75	20240112	20400	-52.21	20230613	5450	78.90	20231130	5.44	N	148150	500	176 억		4268552	N	N	0	N	00	N
137	20240405	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	-60	5	-0.60	333433820	33891	9.91	9860	9880	9780	12900	6960	9930	9838.42	12.07	0	10560	10176	10052	9866	9742	9556	10115	9805	177	2970	500	6950	10	1	35352843	3489	15.59	2.39	12	0.10	633.00	4122.00	10500	20240329	-6.00	3337	20231031	195.77	10500	-6.00	20240329	5710	72.85	20240112	20400	-51.62	20230613	5450	81.10	20231130	5.44	N	148150	500	176 억		4268552	N	N	0	N	00	N
138	20240404	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	200	2	2.06	3344721990	338558	63.23	9730	9990	9680	12640	6820	9730	9879.29	11.95	0	42778	10270	10000	9790	9520	9310	9970	9490	177	2910	500	6810	10	1	35352843	3511	15.69	2.41	12	0.96	633.00	4122.00	10500	20240329	-5.43	3337	20231031	197.57	10500	-5.43	20240329	5710	73.91	20240112	20400	-51.32	20230613	5450	82.20	20231130	5.54	N	148150	500	176 억		4225272	N	N	1	N	00	N
139	20240404	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	190	2	1.95	3160551360	319970	59.76	9730	9990	9680	12640	6820	9730	9877.66	11.95	0	41837	10270	10000	9790	9520	9310	9970	9490	177	2910	500	6810	10	1	35352843	3507	15.67	2.41	12	0.91	633.00	4122.00	10500	20240329	-5.52	3337	20231031	197.27	10500	-5.52	20240329	5710	73.73	20240112	20400	-51.37	20230613	5450	82.02	20231130	5.54	N	148150	500	176 억		4225272	N	N	1	N	00	N
140	20240404	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	160	2	1.64	2707763420	274243	51.22	9730	9990	9680	12640	6820	9730	9873.60	11.95	0	44458	10270	10000	9790	9520	9310	9970	9490	177	2910	500	6810	10	1	35352843	3496	15.62	2.40	12	0.78	633.00	4122.00	10500	20240329	-5.81	3337	20231031	196.37	10500	-5.81	20240329	5710	73.20	20240112	20400	-51.52	20230613	5450	81.47	20231130	5.54	N	148150	500	176 억		4225272	N	N	1	N	00	N
141	20240404	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	130	2	1.34	2301419240	233245	43.56	9730	9990	9680	12640	6820	9730	9866.97	11.95	0	40020	10270	10000	9790	9520	9310	9970	9490	177	2910	500	6810	10	1	35352843	3486	15.58	2.39	12	0.66	633.00	4122.00	10500	20240329	-6.10	3337	20231031	195.47	10500	-6.10	20240329	5710	72.68	20240112	20400	-51.67	20230613	5450	80.92	20231130	5.54	N	148150	500	176 억		4225272	N	N	1	N	00	N
142	20240404	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	160	2	1.64	2104082890	213244	39.82	9730	9990	9680	12640	6820	9730	9867.03	11.95	0	39113	10270	10000	9790	9520	9310	9970	9490	177	2910	500	6810	10	1	35352843	3496	15.62	2.40	12	0.60	633.00	4122.00	10500	20240329	-5.81	3337	20231031	196.37	10500	-5.81	20240329	5710	73.20	20240112	20400	-51.52	20230613	5450	81.47	20231130	5.54	N	148150	500	176 억		4225272	N	N	1	N	00	N
143	20240404	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	110	2	1.13	1826203120	185105	34.57	9730	9990	9680	12640	6820	9730	9865.78	11.95	0	30323	10270	10000	9790	9520	9310	9970	9490	177	2910	500	6810	10	1	35352843	3479	15.55	2.39	12	0.52	633.00	4122.00	10500	20240329	-6.29	3337	20231031	194.88	10500	-6.29	20240329	5710	72.33	20240112	20400	-51.76	20230613	5450	80.55	20231130	5.54	N	148150	500	176 억		4225272	N	N	1	N	00	N
144	20240404	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	140	2	1.44	865076320	88139	16.46	9730	9900	9680	12640	6820	9730	9814.92	11.95	0	25989	10270	10000	9790	9520	9310	9970	9490	177	2910	500	6810	10	1	35352843	3489	15.59	2.39	12	0.25	633.00	4122.00	10500	20240329	-6.00	3337	20231031	195.77	10500	-6.00	20240329	5710	72.85	20240112	20400	-51.62	20230613	5450	81.10	20231130	5.54	N	148150	500	176 억		4225272	N	N	1	N	00	N
145	20240404	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	50	2	0.51	124293510	12789	2.39	9730	9780	9680	12640	6820	9730	9718.77	11.95	0	3358	10270	10000	9790	9520	9310	9970	9490	177	2910	500	6810	10	1	35352843	3458	15.45	2.37	12	0.04	633.00	4122.00	10500	20240329	-6.86	3337	20231031	193.08	10500	-6.86	20240329	5710	71.28	20240112	20400	-52.06	20230613	5450	79.45	20231130	5.54	N	148150	500	176 억		4225272	N	N	1	N	00	N
146	20240403	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-20	5	-0.21	5236280380	533535	109.96	9730	10060	9580	12670	6830	9750	9816.04	11.81	0	-18381	10063	9906	9693	9536	9323	9985	9615	177	2920	500	6820	10	1	35352843	3440	15.37	2.36	12	1.51	633.00	4122.00	10500	20240329	-7.33	3337	20231031	191.58	10500	-7.33	20240329	5710	70.40	20240112	20400	-52.30	20230613	5450	78.53	20231130	5.54	N	148150	500	176 억		4176291	N	N	1	N	00	N
147	20240403	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-30	5	-0.31	4981022020	507282	104.55	9730	10060	9580	12670	6830	9750	9819.04	11.81	0	-16553	10063	9906	9693	9536	9323	9985	9615	177	2920	500	6820	10	1	35352843	3436	15.36	2.36	12	1.43	633.00	4122.00	10500	20240329	-7.43	3337	20231031	191.28	10500	-7.43	20240329	5710	70.23	20240112	20400	-52.35	20230613	5450	78.35	20231130	5.54	N	148150	500	176 억		4176291	N	N	0	N	00	N
148	20240403	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-40	5	-0.41	4577945030	465727	95.98	9730	10060	9580	12670	6830	9750	9829.68	11.81	0	-8150	10063	9906	9693	9536	9323	9985	9615	177	2920	500	6820	10	1	35352843	3433	15.34	2.36	12	1.32	633.00	4122.00	10500	20240329	-7.52	3337	20231031	190.98	10500	-7.52	20240329	5710	70.05	20240112	20400	-52.40	20230613	5450	78.17	20231130	5.54	N	148150	500	176 억		4176291	N	N	0	N	00	N
149	20240403	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-100	5	-1.03	4151101470	421606	86.89	9730	10060	9580	12670	6830	9750	9845.93	11.81	0	4779	10063	9906	9693	9536	9323	9985	9615	177	2920	500	6820	10	1	35352843	3412	15.24	2.34	12	1.19	633.00	4122.00	10500	20240329	-8.10	3337	20231031	189.18	10500	-8.10	20240329	5710	69.00	20240112	20400	-52.70	20230613	5450	77.06	20231130	5.54	N	148150	500	176 억		4176291	N	N	0	N	00	N
150	20240403	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	20	2	0.21	3560845870	360799	74.36	9730	10060	9580	12670	6830	9750	9869.34	11.81	0	15109	10063	9906	9693	9536	9323	9985	9615	177	2920	500	6820	10	1	35352843	3454	15.43	2.37	12	1.02	633.00	4122.00	10500	20240329	-6.95	3337	20231031	192.78	10500	-6.95	20240329	5710	71.10	20240112	20400	-52.11	20230613	5450	79.27	20231130	5.54	N	148150	500	176 억		4176291	N	N	0	N	00	N
151	20240403	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	70	2	0.72	3073355470	310951	64.09	9730	10060	9580	12670	6830	9750	9883.73	11.81	0	25771	10063	9906	9693	9536	9323	9985	9615	177	2920	500	6820	10	1	35352843	3472	15.51	2.38	12	0.88	633.00	4122.00	10500	20240329	-6.48	3337	20231031	194.28	10500	-6.48	20240329	5710	71.98	20240112	20400	-51.86	20230613	5450	80.18	20231130	5.54	N	148150	500	176 억		4176291	N	N	0	N	00	N
152	20240403	100715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	150	2	1.54	2254245160	227863	46.96	9730	10060	9580	12670	6830	9750	9892.99	11.81	0	32930	10063	9906	9693	9536	9323	9985	9615	177	2920	500	6820	10	1	35352843	3500	15.64	2.40	12	0.64	633.00	4122.00	10500	20240329	-5.71	3337	20231031	196.67	10500	-5.71	20240329	5710	73.38	20240112	20400	-51.47	20230613	5450	81.65	20231130	5.54	N	148150	500	176 억		4176291	N	N	0	N	00	N
153	20240403	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-30	5	-0.31	90308720	9369	1.93	9730	9730	9580	12670	6830	9750	9638.97	11.81	0	-3172	10063	9906	9693	9536	9323	9985	9615	177	2920	500	6820	10	1	35352843	3436	15.36	2.36	12	0.03	633.00	4122.00	10500	20240329	-7.43	3337	20231031	191.28	10500	-7.43	20240329	5710	70.23	20240112	20400	-52.35	20230613	5450	78.35	20231130	5.54	N	148150	500	176 억		4176291	N	N	0	N	00	N
154	20240402	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	70	2	0.72	4683957160	484038	99.34	9680	9850	9480	12580	6780	9680	9676.67	11.60	0	72708	10200	9940	9790	9530	9380	9865	9455	177	2900	500	6770	10	1	35352843	3447	15.40	2.37	12	1.37	633.00	4122.00	10500	20240329	-7.14	3337	20231031	192.18	10500	-7.14	20240329	5710	70.75	20240112	20400	-52.21	20230613	5450	78.90	20231130	5.36	N	148150	500	176 억		4102028	N	N	0	N	00	N
155	20240402	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	100	2	1.03	4476250610	462748	94.97	9680	9850	9480	12580	6780	9680	9673.19	11.60	0	72176	10200	9940	9790	9530	9380	9865	9455	177	2900	500	6770	10	1	35352843	3458	15.45	2.37	12	1.31	633.00	4122.00	10500	20240329	-6.86	3337	20231031	193.08	10500	-6.86	20240329	5710	71.28	20240112	20400	-52.06	20230613	5450	79.45	20231130	5.36	N	148150	500	176 억		4102028	N	N	0	N	00	N
156	20240402	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	90	2	0.93	3793703840	392773	80.61	9680	9850	9480	12580	6780	9680	9658.77	11.60	0	73086	10200	9940	9790	9530	9380	9865	9455	177	2900	500	6770	10	1	35352843	3454	15.43	2.37	12	1.11	633.00	4122.00	10500	20240329	-6.95	3337	20231031	192.78	10500	-6.95	20240329	5710	71.10	20240112	20400	-52.11	20230613	5450	79.27	20231130	5.36	N	148150	500	176 억		4102028	N	N	0	N	00	N
157	20240402	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	120	2	1.24	3423196170	354882	72.83	9680	9850	9480	12580	6780	9680	9646.01	11.60	0	69347	10200	9940	9790	9530	9380	9865	9455	177	2900	500	6770	10	1	35352843	3465	15.48	2.38	12	1.00	633.00	4122.00	10500	20240329	-6.67	3337	20231031	193.68	10500	-6.67	20240329	5710	71.63	20240112	20400	-51.96	20230613	5450	79.82	20231130	5.36	N	148150	500	176 억		4102028	N	N	0	N	00	N
158	20240402	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	50	2	0.52	2781767950	289400	59.40	9680	9750	9480	12580	6780	9680	9612.19	11.60	0	73522	10200	9940	9790	9530	9380	9865	9455	177	2900	500	6770	10	1	35352843	3440	15.37	2.36	12	0.82	633.00	4122.00	10500	20240329	-7.33	3337	20231031	191.58	10500	-7.33	20240329	5710	70.40	20240112	20400	-52.30	20230613	5450	78.53	20231130	5.36	N	148150	500	176 억		4102028	N	N	0	N	00	N
159	20240402	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-50	5	-0.52	1854776560	192838	39.58	9680	9750	9480	12580	6780	9680	9618.31	11.60	0	25543	10200	9940	9790	9530	9380	9865	9455	177	2900	500	6770	10	1	35352843	3404	15.21	2.34	12	0.55	633.00	4122.00	10500	20240329	-8.29	3337	20231031	188.58	10500	-8.29	20240329	5710	68.65	20240112	20400	-52.79	20230613	5450	76.70	20231130	5.36	N	148150	500	176 억		4102028	N	N	0	N	00	N
160	20240402	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-50	5	-0.52	1197779410	124443	25.54	9680	9750	9480	12580	6780	9680	9625.12	11.60	0	10294	10200	9940	9790	9530	9380	9865	9455	177	2900	500	6770	10	1	35352843	3404	15.21	2.34	12	0.35	633.00	4122.00	10500	20240329	-8.29	3337	20231031	188.58	10500	-8.29	20240329	5710	68.65	20240112	20400	-52.79	20230613	5450	76.70	20231130	5.36	N	148150	500	176 억		4102028	N	N	0	N	00	N
161	20240402	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-50	5	-0.52	166628990	17236	3.54	9680	9710	9630	12580	6780	9680	9667.48	11.60	0	-627	10200	9940	9790	9530	9380	9865	9455	177	2900	500	6770	10	1	35352843	3404	15.21	2.34	12	0.05	633.00	4122.00	10500	20240329	-8.29	3337	20231031	188.58	10500	-8.29	20240329	5710	68.65	20240112	20400	-52.79	20230613	5450	76.70	20231130	5.36	N	148150	500	176 억		4102028	N	N	0	N	00	N
162	20240401	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-320	5	-3.20	4751269960	486060	53.58	9990	10050	9640	13000	7000	10000	9775.26	11.43	0	3617	10733	10366	10133	9766	9533	10250	9650	177	3000	500	7000	10	1	35352843	3422	15.29	2.35	12	1.37	633.00	4122.00	10500	20240329	-7.81	3337	20231031	190.08	10500	-7.81	20240329	5710	69.53	20240112	20400	-52.55	20230613	5450	77.61	20231130	5.63	N	148150	500	176 억		4042493	N	N	0	N	00	N
163	20240401	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-280	5	-2.80	4379655790	447758	49.35	9990	10050	9640	13000	7000	10000	9781.30	11.43	0	6104	10733	10366	10133	9766	9533	10250	9650	177	3000	500	7000	10	1	35352843	3436	15.36	2.36	12	1.27	633.00	4122.00	10500	20240329	-7.43	3337	20231031	191.28	10500	-7.43	20240329	5710	70.23	20240112	20400	-52.35	20230613	5450	78.35	20231130	5.63	N	148150	500	176 억		4042493	N	N	0	N	00	N
164	20240401	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	-210	5	-2.10	3779297770	386017	42.55	9990	10050	9640	13000	7000	10000	9790.49	11.43	0	3204	10733	10366	10133	9766	9533	10250	9650	177	3000	500	7000	10	1	35352843	3461	15.47	2.38	12	1.09	633.00	4122.00	10500	20240329	-6.76	3337	20231031	193.38	10500	-6.76	20240329	5710	71.45	20240112	20400	-52.01	20230613	5450	79.63	20231130	5.63	N	148150	500	176 억		4042493	N	N	0	N	00	N
165	20240401	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-220	5	-2.20	3583454220	365986	40.34	9990	10050	9640	13000	7000	10000	9791.23	11.43	0	8151	10733	10366	10133	9766	9533	10250	9650	177	3000	500	7000	10	1	35352843	3458	15.45	2.37	12	1.04	633.00	4122.00	10500	20240329	-6.86	3337	20231031	193.08	10500	-6.86	20240329	5710	71.28	20240112	20400	-52.06	20230613	5450	79.45	20231130	5.63	N	148150	500	176 억		4042493	N	N	0	N	00	N
166	20240401	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	-210	5	-2.10	3431333000	350421	38.62	9990	10050	9640	13000	7000	10000	9792.03	11.43	0	12797	10733	10366	10133	9766	9533	10250	9650	177	3000	500	7000	10	1	35352843	3461	15.47	2.38	12	0.99	633.00	4122.00	10500	20240329	-6.76	3337	20231031	193.38	10500	-6.76	20240329	5710	71.45	20240112	20400	-52.01	20230613	5450	79.63	20231130	5.63	N	148150	500	176 억		4042493	N	N	0	N	00	N
167	20240401	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-230	5	-2.30	2498498080	254345	28.03	9990	10050	9750	13000	7000	10000	9823.26	11.43	0	11132	10733	10366	10133	9766	9533	10250	9650	177	3000	500	7000	10	1	35352843	3454	15.43	2.37	12	0.72	633.00	4122.00	10500	20240329	-6.95	3337	20231031	192.78	10500	-6.95	20240329	5710	71.10	20240112	20400	-52.11	20230613	5450	79.27	20231130	5.63	N	148150	500	176 억		4042493	N	N	0	N	00	N
168	20240401	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-170	5	-1.70	1917993500	195038	21.50	9990	10050	9770	13000	7000	10000	9833.95	11.43	0	10934	10733	10366	10133	9766	9533	10250	9650	177	3000	500	7000	10	1	35352843	3475	15.53	2.38	12	0.55	633.00	4122.00	10500	20240329	-6.38	3337	20231031	194.58	10500	-6.38	20240329	5710	72.15	20240112	20400	-51.81	20230613	5450	80.37	20231130	5.63	N	148150	500	176 억		4042493	N	N	0	N	00	N
169	20240401	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-10	5	-0.10	399240640	40271	4.44	9990	10050	9810	13000	7000	10000	9913.84	11.43	0	-20797	10733	10366	10133	9766	9533	10250	9650	177	3000	500	7000	10	1	35352843	3532	15.78	2.42	12	0.11	633.00	4122.00	10500	20240329	-4.86	3337	20231031	199.37	10500	-4.86	20240329	5710	74.96	20240112	20400	-51.03	20230613	5450	83.30	20231130	5.63	N	148150	500	176 억		4042493	N	N	0	N	00	N