KissMeData/177830/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	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	5	2	0.14	38679045	11217	77.36	3450	3465	3430	4485	2415	3450	3448.23	0.57	0	131	3466	3457	3441	3432	3416	3462	3437	71	1035	500	2410	5	1	14288753	494	345.50	0.61	12	0.08	10.00	5688.00	5860	20230921	-41.04	3235	20240416	6.80	3860	-10.49	20240131	3235	6.80	20240416	5860	-41.04	20230921	3235	6.80	20240416	4.46	N	177830	500	71 억		80931	N	N	0	N	00	N
3	20240430	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	5	2	0.14	33093945	9597	66.19	3450	3465	3430	4485	2415	3450	3448.36	0.57	0	116	3466	3457	3441	3432	3416	3462	3437	71	1035	500	2410	5	1	14288753	494	345.50	0.61	12	0.07	10.00	5688.00	5860	20230921	-41.04	3235	20240416	6.80	3860	-10.49	20240131	3235	6.80	20240416	5860	-41.04	20230921	3235	6.80	20240416	4.46	N	177830	500	71 억		80931	N	N	0	N	00	N
4	20240430	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	5	2	0.14	23643185	6857	47.29	3450	3465	3430	4485	2415	3450	3448.04	0.57	0	12	3466	3457	3441	3432	3416	3462	3437	71	1035	500	2410	5	1	14288753	494	345.50	0.61	12	0.05	10.00	5688.00	5860	20230921	-41.04	3235	20240416	6.80	3860	-10.49	20240131	3235	6.80	20240416	5860	-41.04	20230921	3235	6.80	20240416	4.46	N	177830	500	71 억		80931	N	N	0	N	00	N
5	20240430	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-10	5	-0.29	22066730	6400	44.14	3450	3465	3430	4485	2415	3450	3447.93	0.57	0	11	3466	3457	3441	3432	3416	3462	3437	71	1035	500	2410	5	1	14288753	492	344.00	0.60	12	0.04	10.00	5688.00	5860	20230921	-41.30	3235	20240416	6.34	3860	-10.88	20240131	3235	6.34	20240416	5860	-41.30	20230921	3235	6.34	20240416	4.46	N	177830	500	71 억		80931	N	N	0	N	00	N
6	20240430	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	10	2	0.29	21877170	6345	43.76	3450	3465	3430	4485	2415	3450	3447.94	0.57	0	11	3466	3457	3441	3432	3416	3462	3437	71	1035	500	2410	5	1	14288753	494	346.00	0.61	12	0.04	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	3860	-10.36	20240131	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.46	N	177830	500	71 억		80931	N	N	0	N	00	N
7	20240430	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	5	2	0.14	16518940	4792	33.05	3450	3465	3430	4485	2415	3450	3447.19	0.57	0	11	3466	3457	3441	3432	3416	3462	3437	71	1035	500	2410	5	1	14288753	494	345.50	0.61	12	0.03	10.00	5688.00	5860	20230921	-41.04	3235	20240416	6.80	3860	-10.49	20240131	3235	6.80	20240416	5860	-41.04	20230921	3235	6.80	20240416	4.46	N	177830	500	71 억		80931	N	N	0	N	00	N
8	20240430	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	10	2	0.29	6067170	1763	12.16	3450	3465	3430	4485	2415	3450	3441.39	0.57	0	196	3466	3457	3441	3432	3416	3462	3437	71	1035	500	2410	5	1	14288753	494	346.00	0.61	12	0.01	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	3860	-10.36	20240131	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.46	N	177830	500	71 억		80931	N	N	0	N	00	N
9	20240430	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	15	2	0.43	372645	108	0.74	3450	3465	3450	4485	2415	3450	3450.42	0.57	0	0	3466	3457	3441	3432	3416	3462	3437	71	1035	500	2410	5	1	14288753	495	346.50	0.61	12	0.00	10.00	5688.00	5860	20230921	-40.87	3235	20240416	7.11	3860	-10.23	20240131	3235	7.11	20240416	5860	-40.87	20230921	3235	7.11	20240416	4.46	N	177830	500	71 억		80931	N	N	0	N	00	N
10	20240429	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	10	2	0.29	49923920	14499	94.84	3440	3450	3425	4470	2410	3440	3443.27	0.57	0	-819	3476	3457	3421	3402	3366	3467	3412	71	1030	500	2400	5	1	14288753	493	345.00	0.61	12	0.10	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	3860	-10.62	20240131	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.47	N	177830	500	71 억		81756	N	N	0	N	00	N
11	20240429	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	0	3	0.00	43512390	12637	82.66	3440	3450	3425	4470	2410	3440	3443.25	0.57	0	-727	3476	3457	3421	3402	3366	3467	3412	71	1030	500	2400	5	1	14288753	492	344.00	0.60	12	0.09	10.00	5688.00	5860	20230921	-41.30	3235	20240416	6.34	3860	-10.88	20240131	3235	6.34	20240416	5860	-41.30	20230921	3235	6.34	20240416	4.47	N	177830	500	71 억		81756	N	N	0	N	00	N
12	20240429	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	0	3	0.00	39954240	11604	75.90	3440	3450	3425	4470	2410	3440	3443.14	0.57	0	-443	3476	3457	3421	3402	3366	3467	3412	71	1030	500	2400	5	1	14288753	492	344.00	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.30	3235	20240416	6.34	3860	-10.88	20240131	3235	6.34	20240416	5860	-41.30	20230921	3235	6.34	20240416	4.47	N	177830	500	71 억		81756	N	N	0	N	00	N
13	20240429	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	10	2	0.29	28014050	8135	53.21	3440	3450	3425	4470	2410	3440	3443.64	0.57	0	-564	3476	3457	3421	3402	3366	3467	3412	71	1030	500	2400	5	1	14288753	493	345.00	0.61	12	0.06	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	3860	-10.62	20240131	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.47	N	177830	500	71 억		81756	N	N	0	N	00	N
14	20240429	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	10	2	0.29	21885945	6358	41.59	3440	3450	3425	4470	2410	3440	3442.27	0.57	0	-405	3476	3457	3421	3402	3366	3467	3412	71	1030	500	2400	5	1	14288753	493	345.00	0.61	12	0.04	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	3860	-10.62	20240131	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.47	N	177830	500	71 억		81756	N	N	0	N	00	N
15	20240429	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	10	2	0.29	21137295	6141	40.17	3440	3450	3425	4470	2410	3440	3442.00	0.57	0	-405	3476	3457	3421	3402	3366	3467	3412	71	1030	500	2400	5	1	14288753	493	345.00	0.61	12	0.04	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	3860	-10.62	20240131	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.47	N	177830	500	71 억		81756	N	N	0	N	00	N
16	20240429	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	5	2	0.15	8559245	2488	16.27	3440	3445	3425	4470	2410	3440	3440.21	0.57	0	-384	3476	3457	3421	3402	3366	3467	3412	71	1030	500	2400	5	1	14288753	492	344.50	0.61	12	0.02	10.00	5688.00	5860	20230921	-41.21	3235	20240416	6.49	3860	-10.75	20240131	3235	6.49	20240416	5860	-41.21	20230921	3235	6.49	20240416	4.47	N	177830	500	71 억		81756	N	N	0	N	00	N
17	20240429	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	0	3	0.00	481570	140	0.92	3440	3440	3425	4470	2410	3440	3439.79	0.57	0	-11	3476	3457	3421	3402	3366	3467	3412	71	1030	500	2400	5	1	14288753	492	344.00	0.60	12	0.00	10.00	5688.00	5860	20230921	-41.30	3235	20240416	6.34	3860	-10.88	20240131	3235	6.34	20240416	5860	-41.30	20230921	3235	6.34	20240416	4.47	N	177830	500	71 억		81756	N	N	0	N	00	N
18	20240426	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	30	2	0.88	52030375	15287	92.98	3400	3440	3385	4430	2390	3410	3403.57	0.56	0	1071	3433	3421	3408	3396	3383	3427	3402	71	1020	500	2380	5	1	14288753	492	344.00	0.60	12	0.11	10.00	5688.00	5860	20230921	-41.30	3235	20240416	6.34	3860	-10.88	20240131	3235	6.34	20240416	5860	-41.30	20230921	3235	6.34	20240416	4.45	N	177830	500	71 억		79546	N	N	0	N	00	N
19	20240426	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	10	2	0.29	47072190	13842	84.19	3400	3425	3385	4430	2390	3410	3400.68	0.56	0	829	3433	3421	3408	3396	3383	3427	3402	71	1020	500	2380	5	1	14288753	489	342.00	0.60	12	0.10	10.00	5688.00	5860	20230921	-41.64	3235	20240416	5.72	3860	-11.40	20240131	3235	5.72	20240416	5860	-41.64	20230921	3235	5.72	20240416	4.45	N	177830	500	71 억		79546	N	N	0	N	00	N
20	20240426	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	10	2	0.29	36316985	10683	64.98	3400	3420	3385	4430	2390	3410	3399.51	0.56	0	515	3433	3421	3408	3396	3383	3427	3402	71	1020	500	2380	5	1	14288753	489	342.00	0.60	12	0.07	10.00	5688.00	5860	20230921	-41.64	3235	20240416	5.72	3860	-11.40	20240131	3235	5.72	20240416	5860	-41.64	20230921	3235	5.72	20240416	4.45	N	177830	500	71 억		79546	N	N	0	N	00	N
21	20240426	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	0	3	0.00	27400480	8064	49.05	3400	3420	3385	4430	2390	3410	3397.88	0.56	0	518	3433	3421	3408	3396	3383	3427	3402	71	1020	500	2380	5	1	14288753	487	341.00	0.60	12	0.06	10.00	5688.00	5860	20230921	-41.81	3235	20240416	5.41	3860	-11.66	20240131	3235	5.41	20240416	5860	-41.81	20230921	3235	5.41	20240416	4.45	N	177830	500	71 억		79546	N	N	0	N	00	N
22	20240426	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	0	3	0.00	22910595	6742	41.01	3400	3420	3385	4430	2390	3410	3398.19	0.56	0	517	3433	3421	3408	3396	3383	3427	3402	71	1020	500	2380	5	1	14288753	487	341.00	0.60	12	0.05	10.00	5688.00	5860	20230921	-41.81	3235	20240416	5.41	3860	-11.66	20240131	3235	5.41	20240416	5860	-41.81	20230921	3235	5.41	20240416	4.45	N	177830	500	71 억		79546	N	N	0	N	00	N
23	20240426	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	0	3	0.00	21567175	6347	38.60	3400	3420	3385	4430	2390	3410	3398.01	0.56	0	517	3433	3421	3408	3396	3383	3427	3402	71	1020	500	2380	5	1	14288753	487	341.00	0.60	12	0.04	10.00	5688.00	5860	20230921	-41.81	3235	20240416	5.41	3860	-11.66	20240131	3235	5.41	20240416	5860	-41.81	20230921	3235	5.41	20240416	4.45	N	177830	500	71 억		79546	N	N	0	N	00	N
24	20240426	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	10	2	0.29	16926040	4982	30.30	3400	3420	3385	4430	2390	3410	3397.44	0.56	0	386	3433	3421	3408	3396	3383	3427	3402	71	1020	500	2380	5	1	14288753	489	342.00	0.60	12	0.03	10.00	5688.00	5860	20230921	-41.64	3235	20240416	5.72	3860	-11.40	20240131	3235	5.72	20240416	5860	-41.64	20230921	3235	5.72	20240416	4.45	N	177830	500	71 억		79546	N	N	0	N	00	N
25	20240426	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-10	5	-0.29	10952260	3226	19.62	3400	3410	3385	4430	2390	3410	3395.00	0.56	0	311	3433	3421	3408	3396	3383	3427	3402	71	1020	500	2380	5	1	14288753	486	340.00	0.60	12	0.02	10.00	5688.00	5860	20230921	-41.98	3235	20240416	5.10	3860	-11.92	20240131	3235	5.10	20240416	5860	-41.98	20230921	3235	5.10	20240416	4.45	N	177830	500	71 억		79546	N	N	0	N	00	N
26	20240425	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-10	5	-0.29	51404650	15111	88.35	3400	3420	3395	4445	2395	3420	3401.80	0.56	0	-199	3486	3452	3426	3392	3366	3440	3380	71	1025	500	2390	5	1	14288753	487	341.00	0.60	12	0.11	10.00	5688.00	5860	20230921	-41.81	3235	20240416	5.41	3860	-11.66	20240131	3235	5.41	20240416	5860	-41.81	20230921	3235	5.41	20240416	4.50	N	177830	500	71 억		79745	N	N	0	N	00	N
27	20240425	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-15	5	-0.44	49912965	14673	85.79	3400	3420	3395	4445	2395	3420	3401.69	0.56	0	-207	3486	3452	3426	3392	3366	3440	3380	71	1025	500	2390	5	1	14288753	487	340.50	0.60	12	0.10	10.00	5688.00	5860	20230921	-41.89	3235	20240416	5.26	3860	-11.79	20240131	3235	5.26	20240416	5860	-41.89	20230921	3235	5.26	20240416	4.50	N	177830	500	71 억		79745	N	N	0	N	00	N
28	20240425	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-10	5	-0.29	39470150	11602	67.84	3400	3420	3400	4445	2395	3420	3402.01	0.56	0	-328	3486	3452	3426	3392	3366	3440	3380	71	1025	500	2390	5	1	14288753	487	341.00	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.81	3235	20240416	5.41	3860	-11.66	20240131	3235	5.41	20240416	5860	-41.81	20230921	3235	5.41	20240416	4.50	N	177830	500	71 억		79745	N	N	0	N	00	N
29	20240425	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-10	5	-0.29	37083155	10901	63.74	3400	3420	3400	4445	2395	3420	3401.81	0.56	0	-409	3486	3452	3426	3392	3366	3440	3380	71	1025	500	2390	5	1	14288753	487	341.00	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.81	3235	20240416	5.41	3860	-11.66	20240131	3235	5.41	20240416	5860	-41.81	20230921	3235	5.41	20240416	4.50	N	177830	500	71 억		79745	N	N	0	N	00	N
30	20240425	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-10	5	-0.29	36565575	10749	62.85	3400	3420	3400	4445	2395	3420	3401.77	0.56	0	-409	3486	3452	3426	3392	3366	3440	3380	71	1025	500	2390	5	1	14288753	487	341.00	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.81	3235	20240416	5.41	3860	-11.66	20240131	3235	5.41	20240416	5860	-41.81	20230921	3235	5.41	20240416	4.50	N	177830	500	71 억		79745	N	N	0	N	00	N
31	20240425	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-20	5	-0.58	30615990	9000	52.62	3400	3420	3400	4445	2395	3420	3401.78	0.56	0	-431	3486	3452	3426	3392	3366	3440	3380	71	1025	500	2390	5	1	14288753	486	340.00	0.60	12	0.06	10.00	5688.00	5860	20230921	-41.98	3235	20240416	5.10	3860	-11.92	20240131	3235	5.10	20240416	5860	-41.98	20230921	3235	5.10	20240416	4.50	N	177830	500	71 억		79745	N	N	0	N	00	N
32	20240425	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	0	3	0.00	28222625	8297	48.51	3400	3420	3400	4445	2395	3420	3401.55	0.56	0	-547	3486	3452	3426	3392	3366	3440	3380	71	1025	500	2390	5	1	14288753	489	342.00	0.60	12	0.06	10.00	5688.00	5860	20230921	-41.64	3235	20240416	5.72	3860	-11.40	20240131	3235	5.72	20240416	5860	-41.64	20230921	3235	5.72	20240416	4.50	N	177830	500	71 억		79745	N	N	0	N	00	N
33	20240425	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	0	3	0.00	21780420	6406	37.46	3400	3420	3400	4445	2395	3420	3400.00	0.56	0	-669	3486	3452	3426	3392	3366	3440	3380	71	1025	500	2390	5	1	14288753	489	342.00	0.60	12	0.04	10.00	5688.00	5860	20230921	-41.64	3235	20240416	5.72	3860	-11.40	20240131	3235	5.72	20240416	5860	-41.64	20230921	3235	5.72	20240416	4.50	N	177830	500	71 억		79745	N	N	0	N	00	N
34	20240424	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-5	5	-0.15	58384435	17103	66.15	3430	3460	3400	4450	2400	3425	3413.67	0.57	0	-1494	3488	3456	3413	3381	3338	3472	3397	71	1025	500	2390	5	1	14288753	489	342.00	0.60	12	0.12	10.00	5688.00	5860	20230921	-41.64	3235	20240416	5.72	3860	-11.40	20240131	3235	5.72	20240416	5860	-41.64	20230921	3235	5.72	20240416	4.47	N	177830	500	71 억		81239	N	N	0	N	00	N
35	20240424	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	5	2	0.15	38451450	11256	43.54	3430	3460	3400	4450	2400	3425	3416.08	0.57	0	-1210	3488	3456	3413	3381	3338	3472	3397	71	1025	500	2390	5	1	14288753	490	343.00	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	3860	-11.14	20240131	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.47	N	177830	500	71 억		81239	N	N	0	N	00	N
36	20240424	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	5	2	0.15	36375355	10649	41.19	3430	3460	3400	4450	2400	3425	3415.85	0.57	0	-1210	3488	3456	3413	3381	3338	3472	3397	71	1025	500	2390	5	1	14288753	490	343.00	0.60	12	0.07	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	3860	-11.14	20240131	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.47	N	177830	500	71 억		81239	N	N	0	N	00	N
37	20240424	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	10	2	0.29	35479890	10387	40.18	3430	3460	3400	4450	2400	3425	3415.80	0.57	0	-1199	3488	3456	3413	3381	3338	3472	3397	71	1025	500	2390	5	1	14288753	491	343.50	0.60	12	0.07	10.00	5688.00	5860	20230921	-41.38	3235	20240416	6.18	3860	-11.01	20240131	3235	6.18	20240416	5860	-41.38	20230921	3235	6.18	20240416	4.47	N	177830	500	71 억		81239	N	N	0	N	00	N
38	20240424	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	10	2	0.29	20101370	5869	22.70	3430	3460	3415	4450	2400	3425	3425.01	0.57	0	-770	3488	3456	3413	3381	3338	3472	3397	71	1025	500	2390	5	1	14288753	491	343.50	0.60	12	0.04	10.00	5688.00	5860	20230921	-41.38	3235	20240416	6.18	3860	-11.01	20240131	3235	6.18	20240416	5860	-41.38	20230921	3235	6.18	20240416	4.47	N	177830	500	71 억		81239	N	N	0	N	00	N
39	20240424	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	15	2	0.44	7862085	2291	8.86	3430	3460	3420	4450	2400	3425	3431.73	0.57	0	-770	3488	3456	3413	3381	3338	3472	3397	71	1025	500	2390	5	1	14288753	492	344.00	0.60	12	0.02	10.00	5688.00	5860	20230921	-41.30	3235	20240416	6.34	3860	-10.88	20240131	3235	6.34	20240416	5860	-41.30	20230921	3235	6.34	20240416	4.47	N	177830	500	71 억		81239	N	N	0	N	00	N
40	20240424	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	5	2	0.15	7108675	2071	8.01	3430	3460	3425	4450	2400	3425	3432.48	0.57	0	-770	3488	3456	3413	3381	3338	3472	3397	71	1025	500	2390	5	1	14288753	490	343.00	0.60	12	0.01	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	3860	-11.14	20240131	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.47	N	177830	500	71 억		81239	N	N	0	N	00	N
41	20240424	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	35	2	1.02	1063625	310	1.20	3430	3460	3425	4450	2400	3425	3431.05	0.57	0	0	3488	3456	3413	3381	3338	3472	3397	71	1025	500	2390	5	1	14288753	494	346.00	0.61	12	0.00	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	3860	-10.36	20240131	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.47	N	177830	500	71 억		81239	N	N	0	N	00	N
42	20240423	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	0	3	0.00	88120885	25854	99.64	3420	3445	3370	4450	2400	3425	3408.40	0.56	0	1873	3518	3471	3428	3381	3338	3450	3360	71	1025	500	2390	5	1	14288753	489	342.50	0.60	12	0.18	10.00	5688.00	5860	20230921	-41.55	3235	20240416	5.87	3860	-11.27	20240131	3235	5.87	20240416	5860	-41.55	20230921	3235	5.87	20240416	4.48	N	177830	500	71 억		79366	N	N	0	N	00	N
43	20240423	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-15	5	-0.44	75076165	22026	84.89	3420	3445	3370	4450	2400	3425	3408.52	0.56	0	2168	3518	3471	3428	3381	3338	3450	3360	71	1025	500	2390	5	1	14288753	487	341.00	0.60	12	0.15	10.00	5688.00	5860	20230921	-41.81	3235	20240416	5.41	3860	-11.66	20240131	3235	5.41	20240416	5860	-41.81	20230921	3235	5.41	20240416	4.48	N	177830	500	71 억		79366	N	N	0	N	00	N
44	20240423	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	20	2	0.58	50883985	14932	57.55	3420	3445	3370	4450	2400	3425	3407.71	0.56	0	529	3518	3471	3428	3381	3338	3450	3360	71	1025	500	2390	5	1	14288753	492	344.50	0.61	12	0.10	10.00	5688.00	5860	20230921	-41.21	3235	20240416	6.49	3860	-10.75	20240131	3235	6.49	20240416	5860	-41.21	20230921	3235	6.49	20240416	4.48	N	177830	500	71 억		79366	N	N	0	N	00	N
45	20240423	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-20	5	-0.58	31500770	9287	35.79	3420	3420	3370	4450	2400	3425	3391.92	0.56	0	821	3518	3471	3428	3381	3338	3450	3360	71	1025	500	2390	5	1	14288753	487	340.50	0.60	12	0.06	10.00	5688.00	5860	20230921	-41.89	3235	20240416	5.26	3860	-11.79	20240131	3235	5.26	20240416	5860	-41.89	20230921	3235	5.26	20240416	4.48	N	177830	500	71 억		79366	N	N	0	N	00	N
46	20240423	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-20	5	-0.58	23381270	6901	26.60	3420	3420	3370	4450	2400	3425	3388.10	0.56	0	821	3518	3471	3428	3381	3338	3450	3360	71	1025	500	2390	5	1	14288753	487	340.50	0.60	12	0.05	10.00	5688.00	5860	20230921	-41.89	3235	20240416	5.26	3860	-11.79	20240131	3235	5.26	20240416	5860	-41.89	20230921	3235	5.26	20240416	4.48	N	177830	500	71 억		79366	N	N	0	N	00	N
47	20240423	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-25	5	-0.73	19658250	5806	22.38	3420	3420	3370	4450	2400	3425	3385.85	0.56	0	319	3518	3471	3428	3381	3338	3450	3360	71	1025	500	2390	5	1	14288753	486	340.00	0.60	12	0.04	10.00	5688.00	5860	20230921	-41.98	3235	20240416	5.10	3860	-11.92	20240131	3235	5.10	20240416	5860	-41.98	20230921	3235	5.10	20240416	4.48	N	177830	500	71 억		79366	N	N	0	N	00	N
48	20240423	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-20	5	-0.58	9327015	2763	10.65	3420	3420	3370	4450	2400	3425	3375.68	0.56	0	327	3518	3471	3428	3381	3338	3450	3360	71	1025	500	2390	5	1	14288753	487	340.50	0.60	12	0.02	10.00	5688.00	5860	20230921	-41.89	3235	20240416	5.26	3860	-11.79	20240131	3235	5.26	20240416	5860	-41.89	20230921	3235	5.26	20240416	4.48	N	177830	500	71 억		79366	N	N	0	N	00	N
49	20240423	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-40	5	-1.17	316505	93	0.36	3420	3420	3385	4450	2400	3425	3403.28	0.56	0	-20	3518	3471	3428	3381	3338	3450	3360	71	1025	500	2390	5	1	14288753	484	338.50	0.60	12	0.00	10.00	5688.00	5860	20230921	-42.24	3235	20240416	4.64	3860	-12.31	20240131	3235	4.64	20240416	5860	-42.24	20230921	3235	4.64	20240416	4.48	N	177830	500	71 억		79366	N	N	0	N	00	N
50	20240422	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-30	5	-0.87	86920035	25494	100.18	3455	3475	3385	4490	2420	3455	3409.43	0.61	0	-7644	3525	3490	3435	3400	3345	3462	3372	71	1035	500	2410	5	1	14288753	489	342.50	0.60	12	0.18	10.00	5688.00	5860	20230921	-41.55	3235	20240416	5.87	3860	-11.27	20240131	3235	5.87	20240416	5860	-41.55	20230921	3235	5.87	20240416	4.53	N	177830	500	71 억		87013	N	N	0	N	00	N
51	20240422	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-60	5	-1.74	79646800	23358	91.78	3455	3475	3385	4490	2420	3455	3409.83	0.61	0	-7909	3525	3490	3435	3400	3345	3462	3372	71	1035	500	2410	5	1	14288753	485	339.50	0.60	12	0.16	10.00	5688.00	5860	20230921	-42.06	3235	20240416	4.95	3860	-12.05	20240131	3235	4.95	20240416	5860	-42.06	20230921	3235	4.95	20240416	4.53	N	177830	500	71 억		87013	N	N	0	N	00	N
52	20240422	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-60	5	-1.74	33653670	9866	38.77	3455	3475	3395	4490	2420	3455	3411.08	0.61	0	-2378	3525	3490	3435	3400	3345	3462	3372	71	1035	500	2410	5	1	14288753	485	339.50	0.60	12	0.07	10.00	5688.00	5860	20230921	-42.06	3235	20240416	4.95	3860	-12.05	20240131	3235	4.95	20240416	5860	-42.06	20230921	3235	4.95	20240416	4.53	N	177830	500	71 억		87013	N	N	0	N	00	N
53	20240422	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-25	5	-0.72	22429965	6565	25.80	3455	3475	3400	4490	2420	3455	3416.60	0.61	0	-1874	3525	3490	3435	3400	3345	3462	3372	71	1035	500	2410	5	1	14288753	490	343.00	0.60	12	0.05	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	3860	-11.14	20240131	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.53	N	177830	500	71 억		87013	N	N	0	N	00	N
54	20240422	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-25	5	-0.72	11400785	3337	13.11	3455	3475	3400	4490	2420	3455	3416.48	0.61	0	-745	3525	3490	3435	3400	3345	3462	3372	71	1035	500	2410	5	1	14288753	490	343.00	0.60	12	0.02	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	3860	-11.14	20240131	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.53	N	177830	500	71 억		87013	N	N	0	N	00	N
55	20240422	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-20	5	-0.58	8871005	2594	10.19	3455	3475	3405	4490	2420	3455	3419.82	0.61	0	-437	3525	3490	3435	3400	3345	3462	3372	71	1035	500	2410	5	1	14288753	491	343.50	0.60	12	0.02	10.00	5688.00	5860	20230921	-41.38	3235	20240416	6.18	3860	-11.01	20240131	3235	6.18	20240416	5860	-41.38	20230921	3235	6.18	20240416	4.53	N	177830	500	71 억		87013	N	N	0	N	00	N
56	20240422	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-15	5	-0.43	4946615	1443	5.67	3455	3475	3410	4490	2420	3455	3428.01	0.61	0	-438	3525	3490	3435	3400	3345	3462	3372	71	1035	500	2410	5	1	14288753	492	344.00	0.60	12	0.01	10.00	5688.00	5860	20230921	-41.30	3235	20240416	6.34	3860	-10.88	20240131	3235	6.34	20240416	5860	-41.30	20230921	3235	6.34	20240416	4.53	N	177830	500	71 억		87013	N	N	0	N	00	N
57	20240422	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-5	5	-0.14	981480	284	1.12	3455	3475	3450	4490	2420	3455	3455.92	0.61	0	-167	3525	3490	3435	3400	3345	3462	3372	71	1035	500	2410	5	1	14288753	493	345.00	0.61	12	0.00	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	3860	-10.62	20240131	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.53	N	177830	500	71 억		87013	N	N	0	N	00	N
58	20240419	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	5	2	0.14	87068280	25399	101.99	3465	3470	3380	4485	2415	3450	3428.02	0.65	0	-5680	3486	3467	3446	3427	3406	3477	3437	71	1035	500	2410	5	1	14288753	494	345.50	0.61	12	0.18	10.00	5688.00	5860	20230921	-41.04	3235	20240416	6.80	3860	-10.49	20240131	3235	6.80	20240416	5860	-41.04	20230921	3235	6.80	20240416	4.58	N	177830	500	71 억		92693	N	N	0	N	00	N
59	20240419	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-20	5	-0.58	78776760	22992	92.33	3465	3470	3380	4485	2415	3450	3426.27	0.65	0	-5338	3486	3467	3446	3427	3406	3477	3437	71	1035	500	2410	5	1	14288753	490	343.00	0.60	12	0.16	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	3860	-11.14	20240131	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.58	N	177830	500	71 억		92693	N	N	0	N	00	N
60	20240419	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-20	5	-0.58	52614285	15342	61.61	3465	3470	3380	4485	2415	3450	3429.43	0.65	0	-4653	3486	3467	3446	3427	3406	3477	3437	71	1035	500	2410	5	1	14288753	490	343.00	0.60	12	0.11	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	3860	-11.14	20240131	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.58	N	177830	500	71 억		92693	N	N	0	N	00	N
61	20240419	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-10	5	-0.29	41391940	12082	48.52	3465	3470	3380	4485	2415	3450	3425.92	0.65	0	-2772	3486	3467	3446	3427	3406	3477	3437	71	1035	500	2410	5	1	14288753	492	344.00	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.30	3235	20240416	6.34	3860	-10.88	20240131	3235	6.34	20240416	5860	-41.30	20230921	3235	6.34	20240416	4.58	N	177830	500	71 억		92693	N	N	0	N	00	N
62	20240419	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-50	5	-1.45	32102765	9345	37.53	3465	3470	3385	4485	2415	3450	3435.29	0.65	0	-2691	3486	3467	3446	3427	3406	3477	3437	71	1035	500	2410	5	1	14288753	486	340.00	0.60	12	0.07	10.00	5688.00	5860	20230921	-41.98	3235	20240416	5.10	3860	-11.92	20240131	3235	5.10	20240416	5860	-41.98	20230921	3235	5.10	20240416	4.58	N	177830	500	71 억		92693	N	N	0	N	00	N
63	20240419	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-5	5	-0.14	23902535	6940	27.87	3465	3470	3385	4485	2415	3450	3444.17	0.65	0	-2439	3486	3467	3446	3427	3406	3477	3437	71	1035	500	2410	5	1	14288753	492	344.50	0.61	12	0.05	10.00	5688.00	5860	20230921	-41.21	3235	20240416	6.49	3860	-10.75	20240131	3235	6.49	20240416	5860	-41.21	20230921	3235	6.49	20240416	4.58	N	177830	500	71 억		92693	N	N	0	N	00	N
64	20240419	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	5	2	0.14	17183210	4973	19.97	3465	3470	3420	4485	2415	3450	3455.30	0.65	0	-1570	3486	3467	3446	3427	3406	3477	3437	71	1035	500	2410	5	1	14288753	494	345.50	0.61	12	0.03	10.00	5688.00	5860	20230921	-41.04	3235	20240416	6.80	3860	-10.49	20240131	3235	6.80	20240416	5860	-41.04	20230921	3235	6.80	20240416	4.58	N	177830	500	71 억		92693	N	N	0	N	00	N
65	20240419	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	10	2	0.29	4194175	1209	4.85	3465	3470	3460	4485	2415	3450	3469.13	0.65	0	-586	3486	3467	3446	3427	3406	3477	3437	71	1035	500	2410	5	1	14288753	494	346.00	0.61	12	0.01	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	3860	-10.36	20240131	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.58	N	177830	500	71 억		92693	N	N	0	N	00	N
66	20240418	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	0	3	0.00	85968525	24903	51.97	3425	3465	3425	4485	2415	3450	3452.14	0.65	0	-815	3523	3486	3413	3376	3303	3505	3395	71	1035	500	2410	5	1	14288753	493	345.00	0.61	12	0.17	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	3860	-10.62	20240131	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.79	N	177830	500	71 억		93508	N	N	0	N	00	N
67	20240418	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	5	2	0.14	72168335	20903	43.62	3425	3465	3425	4485	2415	3450	3452.53	0.65	0	-407	3523	3486	3413	3376	3303	3505	3395	71	1035	500	2410	5	1	14288753	494	345.50	0.61	12	0.15	10.00	5688.00	5860	20230921	-41.04	3235	20240416	6.80	3860	-10.49	20240131	3235	6.80	20240416	5860	-41.04	20230921	3235	6.80	20240416	4.79	N	177830	500	71 억		93508	N	N	0	N	00	N
68	20240418	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	15	2	0.43	58763980	17018	35.52	3425	3465	3425	4485	2415	3450	3453.05	0.65	0	100	3523	3486	3413	3376	3303	3505	3395	71	1035	500	2410	5	1	14288753	495	346.50	0.61	12	0.12	10.00	5688.00	5860	20230921	-40.87	3235	20240416	7.11	3860	-10.23	20240131	3235	7.11	20240416	5860	-40.87	20230921	3235	7.11	20240416	4.79	N	177830	500	71 억		93508	N	N	0	N	00	N
69	20240418	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	5	2	0.14	32256300	9355	19.52	3425	3460	3425	4485	2415	3450	3448.03	0.65	0	405	3523	3486	3413	3376	3303	3505	3395	71	1035	500	2410	5	1	14288753	494	345.50	0.61	12	0.07	10.00	5688.00	5860	20230921	-41.04	3235	20240416	6.80	3860	-10.49	20240131	3235	6.80	20240416	5860	-41.04	20230921	3235	6.80	20240416	4.79	N	177830	500	71 억		93508	N	N	0	N	00	N
70	20240418	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	5	2	0.14	25863030	7503	15.66	3425	3460	3425	4485	2415	3450	3447.03	0.65	0	448	3523	3486	3413	3376	3303	3505	3395	71	1035	500	2410	5	1	14288753	494	345.50	0.61	12	0.05	10.00	5688.00	5860	20230921	-41.04	3235	20240416	6.80	3860	-10.49	20240131	3235	6.80	20240416	5860	-41.04	20230921	3235	6.80	20240416	4.79	N	177830	500	71 억		93508	N	N	0	N	00	N
71	20240418	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	0	3	0.00	16971695	4926	10.28	3425	3460	3425	4485	2415	3450	3445.33	0.65	0	548	3523	3486	3413	3376	3303	3505	3395	71	1035	500	2410	5	1	14288753	493	345.00	0.61	12	0.03	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	3860	-10.62	20240131	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.79	N	177830	500	71 억		93508	N	N	0	N	00	N
72	20240418	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-5	5	-0.14	12513335	3633	7.58	3425	3460	3425	4485	2415	3450	3444.35	0.65	0	1113	3523	3486	3413	3376	3303	3505	3395	71	1035	500	2410	5	1	14288753	492	344.50	0.61	12	0.03	10.00	5688.00	5860	20230921	-41.21	3235	20240416	6.49	3860	-10.75	20240131	3235	6.49	20240416	5860	-41.21	20230921	3235	6.49	20240416	4.79	N	177830	500	71 억		93508	N	N	0	N	00	N
73	20240418	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-5	5	-0.14	1777310	518	1.08	3425	3445	3425	4485	2415	3450	3431.10	0.65	0	-158	3523	3486	3413	3376	3303	3505	3395	71	1035	500	2410	5	1	14288753	492	344.50	0.61	12	0.00	10.00	5688.00	5860	20230921	-41.21	3235	20240416	6.49	3860	-10.75	20240131	3235	6.49	20240416	5860	-41.21	20230921	3235	6.49	20240416	4.79	N	177830	500	71 억		93508	N	N	0	N	00	N
74	20240417	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	95	2	2.83	162644545	47706	67.16	3340	3450	3340	4360	2350	3355	3409.30	0.67	0	-2643	3528	3441	3338	3251	3148	3390	3200	71	1005	500	2340	5	1	14288753	493	345.00	0.61	12	0.33	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	3860	-10.62	20240131	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.78	N	177830	500	71 억		96116	N	N	0	N	00	N
75	20240417	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	55	2	1.64	144328105	42367	59.64	3340	3450	3340	4360	2350	3355	3406.62	0.67	0	-2725	3528	3441	3338	3251	3148	3390	3200	71	1005	500	2340	5	1	14288753	487	341.00	0.60	12	0.30	10.00	5688.00	5860	20230921	-41.81	3235	20240416	5.41	3860	-11.66	20240131	3235	5.41	20240416	5860	-41.81	20230921	3235	5.41	20240416	4.78	N	177830	500	71 억		96116	N	N	0	N	00	N
76	20240417	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	60	2	1.79	74100915	21860	30.77	3340	3425	3340	4360	2350	3355	3389.79	0.67	0	-2046	3528	3441	3338	3251	3148	3390	3200	71	1005	500	2340	5	1	14288753	488	341.50	0.60	12	0.15	10.00	5688.00	5860	20230921	-41.72	3235	20240416	5.56	3860	-11.53	20240131	3235	5.56	20240416	5860	-41.72	20230921	3235	5.56	20240416	4.78	N	177830	500	71 억		96116	N	N	0	N	00	N
77	20240417	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	25	2	0.75	34479400	10208	14.37	3340	3410	3340	4360	2350	3355	3377.68	0.67	0	-1450	3528	3441	3338	3251	3148	3390	3200	71	1005	500	2340	5	1	14288753	483	338.00	0.59	12	0.07	10.00	5688.00	5860	20230921	-42.32	3235	20240416	4.48	3860	-12.44	20240131	3235	4.48	20240416	5860	-42.32	20230921	3235	4.48	20240416	4.78	N	177830	500	71 억		96116	N	N	0	N	00	N
78	20240417	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	25	2	0.75	34037400	10077	14.19	3340	3410	3340	4360	2350	3355	3377.73	0.67	0	-1436	3528	3441	3338	3251	3148	3390	3200	71	1005	500	2340	5	1	14288753	483	338.00	0.59	12	0.07	10.00	5688.00	5860	20230921	-42.32	3235	20240416	4.48	3860	-12.44	20240131	3235	4.48	20240416	5860	-42.32	20230921	3235	4.48	20240416	4.78	N	177830	500	71 억		96116	N	N	0	N	00	N
79	20240417	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	45	2	1.34	22153760	6553	9.23	3340	3410	3340	4360	2350	3355	3380.71	0.67	0	-1218	3528	3441	3338	3251	3148	3390	3200	71	1005	500	2340	5	1	14288753	486	340.00	0.60	12	0.05	10.00	5688.00	5860	20230921	-41.98	3235	20240416	5.10	3860	-11.92	20240131	3235	5.10	20240416	5860	-41.98	20230921	3235	5.10	20240416	4.78	N	177830	500	71 억		96116	N	N	0	N	00	N
80	20240417	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	45	2	1.34	14785450	4365	6.14	3340	3410	3340	4360	2350	3355	3387.27	0.67	0	-1245	3528	3441	3338	3251	3148	3390	3200	71	1005	500	2340	5	1	14288753	486	340.00	0.60	12	0.03	10.00	5688.00	5860	20230921	-41.98	3235	20240416	5.10	3860	-11.92	20240131	3235	5.10	20240416	5860	-41.98	20230921	3235	5.10	20240416	4.78	N	177830	500	71 억		96116	N	N	0	N	00	N
81	20240417	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	20	2	0.60	2996700	894	1.26	3340	3375	3340	4360	2350	3355	3352.01	0.67	0	-42	3528	3441	3338	3251	3148	3390	3200	71	1005	500	2340	5	1	14288753	482	337.50	0.59	12	0.01	10.00	5688.00	5860	20230921	-42.41	3235	20240416	4.33	3860	-12.56	20240131	3235	4.33	20240416	5860	-42.41	20230921	3235	4.33	20240416	4.78	N	177830	500	71 억		96116	N	N	0	N	00	N
82	20240416	160826	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3355	-85	5	-2.47	237442775	71035	216.66	3380	3425	3235	4470	2410	3440	3342.62	0.62	0	7758	3493	3466	3423	3396	3353	3480	3410	71	1030	500	2400	5	1	14288753	479	335.50	0.59	12	0.50	10.00	5688.00	5860	20230921	-42.75	3235	20240416	3.71	3860	-13.08	20240131	3235	3.71	20240416	5860	-42.75	20230921	3235	3.71	20240416	4.76	N	177830	500	71 억		88518	N	N	0	N	00	N
83	20240416	150825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3355	-85	5	-2.47	194232420	58079	177.15	3380	3425	3235	4470	2410	3440	3344.28	0.62	0	7720	3493	3466	3423	3396	3353	3480	3410	71	1030	500	2400	5	1	14288753	479	335.50	0.59	12	0.41	10.00	5688.00	5860	20230921	-42.75	3235	20240416	3.71	3860	-13.08	20240131	3235	3.71	20240416	5860	-42.75	20230921	3235	3.71	20240416	4.76	N	177830	500	71 억		88518	N	N	0	N	00	N
84	20240416	140825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3355	-85	5	-2.47	164690555	49218	150.12	3380	3425	3235	4470	2410	3440	3346.14	0.62	0	10208	3493	3466	3423	3396	3353	3480	3410	71	1030	500	2400	5	1	14288753	479	335.50	0.59	12	0.34	10.00	5688.00	5860	20230921	-42.75	3235	20240416	3.71	3860	-13.08	20240131	3235	3.71	20240416	5860	-42.75	20230921	3235	3.71	20240416	4.76	N	177830	500	71 억		88518	N	N	0	N	00	N
85	20240416	130823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3370	-70	5	-2.03	158973030	47507	144.90	3380	3425	3235	4470	2410	3440	3346.31	0.62	0	11000	3493	3466	3423	3396	3353	3480	3410	71	1030	500	2400	5	1	14288753	482	337.00	0.59	12	0.33	10.00	5688.00	5860	20230921	-42.49	3235	20240416	4.17	3860	-12.69	20240131	3235	4.17	20240416	5860	-42.49	20230921	3235	4.17	20240416	4.76	N	177830	500	71 억		88518	N	N	0	N	00	N
86	20240416	120825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3370	-70	5	-2.03	156482930	46764	142.63	3380	3425	3235	4470	2410	3440	3346.23	0.62	0	11512	3493	3466	3423	3396	3353	3480	3410	71	1030	500	2400	5	1	14288753	482	337.00	0.59	12	0.33	10.00	5688.00	5860	20230921	-42.49	3235	20240416	4.17	3860	-12.69	20240131	3235	4.17	20240416	5860	-42.49	20230921	3235	4.17	20240416	4.76	N	177830	500	71 억		88518	N	N	0	N	00	N
87	20240416	110821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3360	-80	5	-2.33	149065295	44548	135.88	3380	3425	3235	4470	2410	3440	3346.17	0.62	0	12179	3493	3466	3423	3396	3353	3480	3410	71	1030	500	2400	5	1	14288753	480	336.00	0.59	12	0.31	10.00	5688.00	5860	20230921	-42.66	3235	20240416	3.86	3860	-12.95	20240131	3235	3.86	20240416	5860	-42.66	20230921	3235	3.86	20240416	4.76	N	177830	500	71 억		88518	N	N	0	N	00	N
88	20240416	100814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3375	-65	5	-1.89	129188575	38625	117.81	3380	3425	3235	4470	2410	3440	3344.69	0.62	0	13814	3493	3466	3423	3396	3353	3480	3410	71	1030	500	2400	5	1	14288753	482	337.50	0.59	12	0.27	10.00	5688.00	5860	20230921	-42.41	3235	20240416	4.33	3860	-12.56	20240131	3235	4.33	20240416	5860	-42.41	20230921	3235	4.33	20240416	4.76	N	177830	500	71 억		88518	N	N	0	N	00	N
89	20240416	090814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3375	-65	5	-1.89	118354805	35400	107.97	3380	3425	3235	4470	2410	3440	3343.36	0.62	0	12560	3493	3466	3423	3396	3353	3480	3410	71	1030	500	2400	5	1	14288753	482	337.50	0.59	12	0.25	10.00	5688.00	5860	20230921	-42.41	3235	20240416	4.33	3860	-12.56	20240131	3235	4.33	20240416	5860	-42.41	20230921	3235	4.33	20240416	4.76	N	177830	500	71 억		88518	N	N	0	N	00	N
90	20240415	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-15	5	-0.43	111436995	32785	80.32	3405	3450	3380	4490	2420	3455	3399.02	0.57	0	7310	3518	3486	3448	3416	3378	3502	3432	71	1035	500	2410	5	1	14288753	492	344.00	0.60	12	0.23	10.00	5688.00	5860	20230921	-41.30	3300	20231031	4.24	3860	-10.88	20240131	3300	4.24	20240305	5860	-41.30	20230921	3300	4.24	20231031	4.71	N	177830	500	71 억		81210	N	N	0	N	00	N
91	20240415	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-10	5	-0.29	108354790	31889	78.12	3405	3450	3380	4490	2420	3455	3397.87	0.57	0	7450	3518	3486	3448	3416	3378	3502	3432	71	1035	500	2410	5	1	14288753	492	344.50	0.61	12	0.22	10.00	5688.00	5860	20230921	-41.21	3300	20231031	4.39	3860	-10.75	20240131	3300	4.39	20240305	5860	-41.21	20230921	3300	4.39	20231031	4.71	N	177830	500	71 억		81210	N	N	0	N	00	N
92	20240415	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-30	5	-0.87	98668215	29057	71.19	3405	3445	3380	4490	2420	3455	3395.68	0.57	0	6902	3518	3486	3448	3416	3378	3502	3432	71	1035	500	2410	5	1	14288753	489	342.50	0.60	12	0.20	10.00	5688.00	5860	20230921	-41.55	3300	20231031	3.79	3860	-11.27	20240131	3300	3.79	20240305	5860	-41.55	20230921	3300	3.79	20231031	4.71	N	177830	500	71 억		81210	N	N	0	N	00	N
93	20240415	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-65	5	-1.88	89483735	26354	64.56	3405	3445	3380	4490	2420	3455	3395.45	0.57	0	6479	3518	3486	3448	3416	3378	3502	3432	71	1035	500	2410	5	1	14288753	484	339.00	0.60	12	0.18	10.00	5688.00	5860	20230921	-42.15	3300	20231031	2.73	3860	-12.18	20240131	3300	2.73	20240305	5860	-42.15	20230921	3300	2.73	20231031	4.71	N	177830	500	71 억		81210	N	N	0	N	00	N
94	20240415	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-60	5	-1.74	68611815	20180	49.44	3405	3445	3380	4490	2420	3455	3399.99	0.57	0	1908	3518	3486	3448	3416	3378	3502	3432	71	1035	500	2410	5	1	14288753	485	339.50	0.60	12	0.14	10.00	5688.00	5860	20230921	-42.06	3300	20231031	2.88	3860	-12.05	20240131	3300	2.88	20240305	5860	-42.06	20230921	3300	2.88	20231031	4.71	N	177830	500	71 억		81210	N	N	0	N	00	N
95	20240415	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-50	5	-1.45	65151280	19161	46.94	3405	3445	3380	4490	2420	3455	3400.20	0.57	0	1833	3518	3486	3448	3416	3378	3502	3432	71	1035	500	2410	5	1	14288753	487	340.50	0.60	12	0.13	10.00	5688.00	5860	20230921	-41.89	3300	20231031	3.18	3860	-11.79	20240131	3300	3.18	20240305	5860	-41.89	20230921	3300	3.18	20231031	4.71	N	177830	500	71 억		81210	N	N	0	N	00	N
96	20240415	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-40	5	-1.16	36958100	10853	26.59	3405	3445	3395	4490	2420	3455	3405.33	0.57	0	1096	3518	3486	3448	3416	3378	3502	3432	71	1035	500	2410	5	1	14288753	488	341.50	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.72	3300	20231031	3.48	3860	-11.53	20240131	3300	3.48	20240305	5860	-41.72	20230921	3300	3.48	20231031	4.71	N	177830	500	71 억		81210	N	N	0	N	00	N
97	20240415	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-50	5	-1.45	8831755	2594	6.36	3405	3440	3400	4490	2420	3455	3404.69	0.57	0	913	3518	3486	3448	3416	3378	3502	3432	71	1035	500	2410	5	1	14288753	487	340.50	0.60	12	0.02	10.00	5688.00	5860	20230921	-41.89	3300	20231031	3.18	3860	-11.79	20240131	3300	3.18	20240305	5860	-41.89	20230921	3300	3.18	20231031	4.71	N	177830	500	71 억		81210	N	N	0	N	00	N
98	20240412	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	15	2	0.44	136988730	39882	196.54	3440	3480	3410	4470	2410	3440	3434.85	0.58	0	-2137	3540	3490	3445	3395	3350	3487	3392	71	1030	500	2400	5	1	14288753	494	345.50	0.61	12	0.28	10.00	5688.00	5860	20230921	-41.04	3300	20231031	4.70	3860	-10.49	20240131	3300	4.70	20240305	5860	-41.04	20230921	3300	4.70	20231031	4.73	N	177830	500	71 억		82386	N	N	0	N	00	N
99	20240412	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	20	2	0.58	134566870	39181	193.09	3440	3480	3410	4470	2410	3440	3434.49	0.58	0	-2127	3540	3490	3445	3395	3350	3487	3392	71	1030	500	2400	5	1	14288753	494	346.00	0.61	12	0.27	10.00	5688.00	5860	20230921	-40.96	3300	20231031	4.85	3860	-10.36	20240131	3300	4.85	20240305	5860	-40.96	20230921	3300	4.85	20231031	4.73	N	177830	500	71 억		82386	N	N	0	N	00	N
100	20240412	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	25	2	0.73	121304285	35337	174.14	3440	3480	3410	4470	2410	3440	3432.78	0.58	0	-2152	3540	3490	3445	3395	3350	3487	3392	71	1030	500	2400	5	1	14288753	495	346.50	0.61	12	0.25	10.00	5688.00	5860	20230921	-40.87	3300	20231031	5.00	3860	-10.23	20240131	3300	5.00	20240305	5860	-40.87	20230921	3300	5.00	20231031	4.73	N	177830	500	71 억		82386	N	N	0	N	00	N
101	20240412	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	0	3	0.00	77005065	22523	110.99	3440	3460	3410	4470	2410	3440	3418.95	0.58	0	-2161	3540	3490	3445	3395	3350	3487	3392	71	1030	500	2400	5	1	14288753	492	344.00	0.60	12	0.16	10.00	5688.00	5860	20230921	-41.30	3300	20231031	4.24	3860	-10.88	20240131	3300	4.24	20240305	5860	-41.30	20230921	3300	4.24	20231031	4.73	N	177830	500	71 억		82386	N	N	0	N	00	N
102	20240412	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	5	2	0.15	73036430	21365	105.29	3440	3460	3410	4470	2410	3440	3418.51	0.58	0	-2161	3540	3490	3445	3395	3350	3487	3392	71	1030	500	2400	5	1	14288753	492	344.50	0.61	12	0.15	10.00	5688.00	5860	20230921	-41.21	3300	20231031	4.39	3860	-10.75	20240131	3300	4.39	20240305	5860	-41.21	20230921	3300	4.39	20231031	4.73	N	177830	500	71 억		82386	N	N	0	N	00	N
103	20240412	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	0	3	0.00	51922380	15197	74.89	3440	3460	3410	4470	2410	3440	3416.62	0.58	0	-2479	3540	3490	3445	3395	3350	3487	3392	71	1030	500	2400	5	1	14288753	492	344.00	0.60	12	0.11	10.00	5688.00	5860	20230921	-41.30	3300	20231031	4.24	3860	-10.88	20240131	3300	4.24	20240305	5860	-41.30	20230921	3300	4.24	20231031	4.73	N	177830	500	71 억		82386	N	N	0	N	00	N
104	20240412	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	15	2	0.44	32700350	9566	47.14	3440	3460	3410	4470	2410	3440	3418.39	0.58	0	-1880	3540	3490	3445	3395	3350	3487	3392	71	1030	500	2400	5	1	14288753	494	345.50	0.61	12	0.07	10.00	5688.00	5860	20230921	-41.04	3300	20231031	4.70	3860	-10.49	20240131	3300	4.70	20240305	5860	-41.04	20230921	3300	4.70	20231031	4.73	N	177830	500	71 억		82386	N	N	0	N	00	N
105	20240412	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	20	2	0.58	553470	160	0.79	3440	3460	3440	4470	2410	3440	3459.19	0.58	0	-27	3540	3490	3445	3395	3350	3487	3392	71	1030	500	2400	5	1	14288753	494	346.00	0.61	12	0.00	10.00	5688.00	5860	20230921	-40.96	3300	20231031	4.85	3860	-10.36	20240131	3300	4.85	20240305	5860	-40.96	20230921	3300	4.85	20231031	4.73	N	177830	500	71 억		82386	N	N	0	N	00	N
106	20240411	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-35	5	-1.01	68943745	20150	65.92	3440	3495	3400	4515	2435	3475	3421.05	0.59	0	-2578	3541	3507	3461	3427	3381	3525	3445	71	1040	500	2430	5	1	14288753	492	344.00	0.60	12	0.14	10.00	5688.00	5860	20230921	-41.30	3300	20231031	4.24	3860	-10.88	20240131	3300	4.24	20240305	5860	-41.30	20230921	3300	4.24	20231031	4.73	N	177830	500	71 억		84606	N	N	0	N	00	N
107	20240411	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-45	5	-1.29	55934105	16361	53.52	3440	3495	3400	4515	2435	3475	3418.75	0.59	0	-1308	3541	3507	3461	3427	3381	3525	3445	71	1040	500	2430	5	1	14288753	490	343.00	0.60	12	0.11	10.00	5688.00	5860	20230921	-41.47	3300	20231031	3.94	3860	-11.14	20240131	3300	3.94	20240305	5860	-41.47	20230921	3300	3.94	20231031	4.73	N	177830	500	71 억		84606	N	N	0	N	00	N
108	20240411	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-30	5	-0.86	42146175	12339	40.37	3440	3495	3400	4515	2435	3475	3415.69	0.59	0	-995	3541	3507	3461	3427	3381	3525	3445	71	1040	500	2430	5	1	14288753	492	344.50	0.61	12	0.09	10.00	5688.00	5860	20230921	-41.21	3300	20231031	4.39	3860	-10.75	20240131	3300	4.39	20240305	5860	-41.21	20230921	3300	4.39	20231031	4.73	N	177830	500	71 억		84606	N	N	0	N	00	N
109	20240411	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-55	5	-1.58	41307240	12094	39.56	3440	3495	3400	4515	2435	3475	3415.52	0.59	0	-995	3541	3507	3461	3427	3381	3525	3445	71	1040	500	2430	5	1	14288753	489	342.00	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.64	3300	20231031	3.64	3860	-11.40	20240131	3300	3.64	20240305	5860	-41.64	20230921	3300	3.64	20231031	4.73	N	177830	500	71 억		84606	N	N	0	N	00	N
110	20240411	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-65	5	-1.87	37591560	11005	36.00	3440	3495	3400	4515	2435	3475	3415.86	0.59	0	-995	3541	3507	3461	3427	3381	3525	3445	71	1040	500	2430	5	1	14288753	487	341.00	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.81	3300	20231031	3.33	3860	-11.66	20240131	3300	3.33	20240305	5860	-41.81	20230921	3300	3.33	20231031	4.73	N	177830	500	71 억		84606	N	N	0	N	00	N
111	20240411	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-40	5	-1.15	35709130	10454	34.20	3440	3495	3400	4515	2435	3475	3415.83	0.59	0	-995	3541	3507	3461	3427	3381	3525	3445	71	1040	500	2430	5	1	14288753	491	343.50	0.60	12	0.07	10.00	5688.00	5860	20230921	-41.38	3300	20231031	4.09	3860	-11.01	20240131	3300	4.09	20240305	5860	-41.38	20230921	3300	4.09	20231031	4.73	N	177830	500	71 억		84606	N	N	0	N	00	N
112	20240411	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-65	5	-1.87	31866855	9326	30.51	3440	3495	3400	4515	2435	3475	3416.99	0.59	0	-973	3541	3507	3461	3427	3381	3525	3445	71	1040	500	2430	5	1	14288753	487	341.00	0.60	12	0.07	10.00	5688.00	5860	20230921	-41.81	3300	20231031	3.33	3860	-11.66	20240131	3300	3.33	20240305	5860	-41.81	20230921	3300	3.33	20231031	4.73	N	177830	500	71 억		84606	N	N	0	N	00	N
113	20240411	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-30	5	-0.86	843645	245	0.80	3440	3495	3440	4515	2435	3475	3443.45	0.59	0	-26	3541	3507	3461	3427	3381	3525	3445	71	1040	500	2430	5	1	14288753	492	344.50	0.61	12	0.00	10.00	5688.00	5860	20230921	-41.21	3300	20231031	4.39	3860	-10.75	20240131	3300	4.39	20240305	5860	-41.21	20230921	3300	4.39	20231031	4.73	N	177830	500	71 억		84606	N	N	0	N	00	N
114	20240409	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	50	2	1.46	104726460	30405	88.90	3430	3495	3415	4450	2400	3425	3444.38	0.60	0	-657	3508	3466	3443	3401	3378	3455	3390	71	1025	500	2390	5	1	14288753	497	347.50	0.61	12	0.21	10.00	5688.00	5860	20230921	-40.70	3300	20231031	5.30	3860	-9.97	20240131	3300	5.30	20240305	5860	-40.70	20230921	3300	5.30	20231031	4.73	N	177830	500	71 억		85263	N	N	0	N	00	N
115	20240409	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	25	2	0.73	94148100	27343	79.95	3430	3495	3415	4450	2400	3425	3443.22	0.60	0	-1111	3508	3466	3443	3401	3378	3455	3390	71	1025	500	2390	5	1	14288753	493	345.00	0.61	12	0.19	10.00	5688.00	5860	20230921	-41.13	3300	20231031	4.55	3860	-10.62	20240131	3300	4.55	20240305	5860	-41.13	20230921	3300	4.55	20231031	4.73	N	177830	500	71 억		85263	N	N	0	N	00	N
116	20240409	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-5	5	-0.15	33398095	9753	28.52	3430	3455	3415	4450	2400	3425	3424.39	0.60	0	-1836	3508	3466	3443	3401	3378	3455	3390	71	1025	500	2390	5	1	14288753	489	342.00	0.60	12	0.07	10.00	5688.00	5860	20230921	-41.64	3300	20231031	3.64	3860	-11.40	20240131	3300	3.64	20240305	5860	-41.64	20230921	3300	3.64	20231031	4.73	N	177830	500	71 억		85263	N	N	0	N	00	N
117	20240409	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	0	3	0.00	23347060	6814	19.92	3430	3455	3415	4450	2400	3425	3426.34	0.60	0	-1682	3508	3466	3443	3401	3378	3455	3390	71	1025	500	2390	5	1	14288753	489	342.50	0.60	12	0.05	10.00	5688.00	5860	20230921	-41.55	3300	20231031	3.79	3860	-11.27	20240131	3300	3.79	20240305	5860	-41.55	20230921	3300	3.79	20231031	4.73	N	177830	500	71 억		85263	N	N	0	N	00	N
118	20240409	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-5	5	-0.15	19058200	5560	16.26	3430	3455	3415	4450	2400	3425	3427.73	0.60	0	-1205	3508	3466	3443	3401	3378	3455	3390	71	1025	500	2390	5	1	14288753	489	342.00	0.60	12	0.04	10.00	5688.00	5860	20230921	-41.64	3300	20231031	3.64	3860	-11.40	20240131	3300	3.64	20240305	5860	-41.64	20230921	3300	3.64	20231031	4.73	N	177830	500	71 억		85263	N	N	0	N	00	N
119	20240409	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-5	5	-0.15	16300885	4753	13.90	3430	3455	3415	4450	2400	3425	3429.60	0.60	0	-1203	3508	3466	3443	3401	3378	3455	3390	71	1025	500	2390	5	1	14288753	489	342.00	0.60	12	0.03	10.00	5688.00	5860	20230921	-41.64	3300	20231031	3.64	3860	-11.40	20240131	3300	3.64	20240305	5860	-41.64	20230921	3300	3.64	20231031	4.73	N	177830	500	71 억		85263	N	N	0	N	00	N
120	20240409	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	5	2	0.15	9064675	2640	7.72	3430	3455	3430	4450	2400	3425	3433.59	0.60	0	-11	3508	3466	3443	3401	3378	3455	3390	71	1025	500	2390	5	1	14288753	490	343.00	0.60	12	0.02	10.00	5688.00	5860	20230921	-41.47	3300	20231031	3.94	3860	-11.14	20240131	3300	3.94	20240305	5860	-41.47	20230921	3300	3.94	20231031	4.73	N	177830	500	71 억		85263	N	N	0	N	00	N
121	20240409	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	10	2	0.29	1695285	494	1.44	3430	3455	3430	4450	2400	3425	3431.75	0.60	0	0	3508	3466	3443	3401	3378	3455	3390	71	1025	500	2390	5	1	14288753	491	343.50	0.60	12	0.00	10.00	5688.00	5860	20230921	-41.38	3300	20231031	4.09	3860	-11.01	20240131	3300	4.09	20240305	5860	-41.38	20230921	3300	4.09	20231031	4.73	N	177830	500	71 억		85263	N	N	0	N	00	N
122	20240408	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-45	5	-1.30	114038440	33202	142.17	3470	3485	3420	4510	2430	3470	3434.69	0.69	0	-13532	3500	3485	3455	3440	3410	3492	3447	71	1040	500	2420	5	1	14288753	489	342.50	0.60	12	0.23	10.00	5688.00	5860	20230921	-41.55	3300	20231031	3.79	3860	-11.27	20240131	3300	3.79	20240305	5860	-41.55	20230921	3300	3.79	20231031	4.73	N	177830	500	71 억		98795	N	N	0	N	00	N
123	20240408	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-25	5	-0.72	109894190	31992	136.99	3470	3485	3420	4510	2430	3470	3435.05	0.69	0	-13351	3500	3485	3455	3440	3410	3492	3447	71	1040	500	2420	5	1	14288753	492	344.50	0.61	12	0.22	10.00	5688.00	5860	20230921	-41.21	3300	20231031	4.39	3860	-10.75	20240131	3300	4.39	20240305	5860	-41.21	20230921	3300	4.39	20231031	4.73	N	177830	500	71 억		98795	N	N	0	N	00	N
124	20240408	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-20	5	-0.58	87562990	25494	109.17	3470	3485	3420	4510	2430	3470	3434.65	0.69	0	-10475	3500	3485	3455	3440	3410	3492	3447	71	1040	500	2420	5	1	14288753	493	345.00	0.61	12	0.18	10.00	5688.00	5860	20230921	-41.13	3300	20231031	4.55	3860	-10.62	20240131	3300	4.55	20240305	5860	-41.13	20230921	3300	4.55	20231031	4.73	N	177830	500	71 억		98795	N	N	0	N	00	N
125	20240408	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-35	5	-1.01	46957490	13680	58.58	3470	3485	3420	4510	2430	3470	3432.57	0.69	0	-6831	3500	3485	3455	3440	3410	3492	3447	71	1040	500	2420	5	1	14288753	491	343.50	0.60	12	0.10	10.00	5688.00	5860	20230921	-41.38	3300	20231031	4.09	3860	-11.01	20240131	3300	4.09	20240305	5860	-41.38	20230921	3300	4.09	20231031	4.73	N	177830	500	71 억		98795	N	N	0	N	00	N
126	20240408	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-35	5	-1.01	36058550	10495	44.94	3470	3485	3425	4510	2430	3470	3435.78	0.69	0	-4317	3500	3485	3455	3440	3410	3492	3447	71	1040	500	2420	5	1	14288753	491	343.50	0.60	12	0.07	10.00	5688.00	5860	20230921	-41.38	3300	20231031	4.09	3860	-11.01	20240131	3300	4.09	20240305	5860	-41.38	20230921	3300	4.09	20231031	4.73	N	177830	500	71 억		98795	N	N	0	N	00	N
127	20240408	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-30	5	-0.86	29166950	8485	36.33	3470	3485	3425	4510	2430	3470	3437.47	0.69	0	-2395	3500	3485	3455	3440	3410	3492	3447	71	1040	500	2420	5	1	14288753	492	344.00	0.60	12	0.06	10.00	5688.00	5860	20230921	-41.30	3300	20231031	4.24	3860	-10.88	20240131	3300	4.24	20240305	5860	-41.30	20230921	3300	4.24	20231031	4.73	N	177830	500	71 억		98795	N	N	0	N	00	N
128	20240408	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	-15	5	-0.43	10934830	3171	13.58	3470	3485	3430	4510	2430	3470	3448.39	0.69	0	-2028	3500	3485	3455	3440	3410	3492	3447	71	1040	500	2420	5	1	14288753	494	345.50	0.61	12	0.02	10.00	5688.00	5860	20230921	-41.04	3300	20231031	4.70	3860	-10.49	20240131	3300	4.70	20240305	5860	-41.04	20230921	3300	4.70	20231031	4.73	N	177830	500	71 억		98795	N	N	0	N	00	N
129	20240408	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	0	3	0.00	229020	66	0.28	3470	3470	3470	4510	2430	3470	3470.00	0.69	0	0	3500	3485	3455	3440	3410	3492	3447	71	1040	500	2420	5	1	14288753	496	347.00	0.61	12	0.00	10.00	5688.00	5860	20230921	-40.78	3300	20231031	5.15	3860	-10.10	20240131	3300	5.15	20240305	5860	-40.78	20230921	3300	5.15	20231031	4.73	N	177830	500	71 억		98795	N	N	0	N	00	N
130	20240405	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	5	2	0.14	80727555	23353	58.71	3435	3470	3425	4500	2430	3465	3456.84	0.66	0	3977	3511	3487	3451	3427	3391	3500	3440	71	1035	500	2420	5	1	14288753	496	347.00	0.61	12	0.16	10.00	5688.00	5860	20230921	-40.78	3300	20231031	5.15	3860	-10.10	20240131	3300	5.15	20240305	5860	-40.78	20230921	3300	5.15	20231031	4.73	N	177830	500	71 억		94818	N	N	0	N	00	N
131	20240405	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-5	5	-0.14	73073305	21147	53.17	3435	3470	3425	4500	2430	3465	3455.49	0.66	0	3977	3511	3487	3451	3427	3391	3500	3440	71	1035	500	2420	5	1	14288753	494	346.00	0.61	12	0.15	10.00	5688.00	5860	20230921	-40.96	3300	20231031	4.85	3860	-10.36	20240131	3300	4.85	20240305	5860	-40.96	20230921	3300	4.85	20231031	4.73	N	177830	500	71 억		94818	N	N	0	N	00	N
132	20240405	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-5	5	-0.14	30816170	8937	22.47	3435	3470	3425	4500	2430	3465	3448.16	0.66	0	-1463	3511	3487	3451	3427	3391	3500	3440	71	1035	500	2420	5	1	14288753	494	346.00	0.61	12	0.06	10.00	5688.00	5860	20230921	-40.96	3300	20231031	4.85	3860	-10.36	20240131	3300	4.85	20240305	5860	-40.96	20230921	3300	4.85	20231031	4.73	N	177830	500	71 억		94818	N	N	0	N	00	N
133	20240405	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-15	5	-0.43	19623365	5690	14.31	3435	3470	3425	4500	2430	3465	3448.75	0.66	0	-1193	3511	3487	3451	3427	3391	3500	3440	71	1035	500	2420	5	1	14288753	493	345.00	0.61	12	0.04	10.00	5688.00	5860	20230921	-41.13	3300	20231031	4.55	3860	-10.62	20240131	3300	4.55	20240305	5860	-41.13	20230921	3300	4.55	20231031	4.73	N	177830	500	71 억		94818	N	N	0	N	00	N
134	20240405	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-5	5	-0.14	19616465	5688	14.30	3435	3470	3425	4500	2430	3465	3448.75	0.66	0	-1193	3511	3487	3451	3427	3391	3500	3440	71	1035	500	2420	5	1	14288753	494	346.00	0.61	12	0.04	10.00	5688.00	5860	20230921	-40.96	3300	20231031	4.85	3860	-10.36	20240131	3300	4.85	20240305	5860	-40.96	20230921	3300	4.85	20231031	4.73	N	177830	500	71 억		94818	N	N	0	N	00	N
135	20240405	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	0	3	0.00	11207775	3240	8.15	3435	3470	3435	4500	2430	3465	3459.19	0.66	0	-1213	3511	3487	3451	3427	3391	3500	3440	71	1035	500	2420	5	1	14288753	495	346.50	0.61	12	0.02	10.00	5688.00	5860	20230921	-40.87	3300	20231031	5.00	3860	-10.23	20240131	3300	5.00	20240305	5860	-40.87	20230921	3300	5.00	20231031	4.73	N	177830	500	71 억		94818	N	N	0	N	00	N
136	20240405	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	0	3	0.00	2807210	812	2.04	3435	3470	3435	4500	2430	3465	3457.16	0.66	0	0	3511	3487	3451	3427	3391	3500	3440	71	1035	500	2420	5	1	14288753	495	346.50	0.61	12	0.01	10.00	5688.00	5860	20230921	-40.87	3300	20231031	5.00	3860	-10.23	20240131	3300	5.00	20240305	5860	-40.87	20230921	3300	5.00	20231031	4.73	N	177830	500	71 억		94818	N	N	0	N	00	N
137	20240405	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	5	2	0.14	2354190	681	1.71	3435	3470	3435	4500	2430	3465	3456.96	0.66	0	0	3511	3487	3451	3427	3391	3500	3440	71	1035	500	2420	5	1	14288753	496	347.00	0.61	12	0.00	10.00	5688.00	5860	20230921	-40.78	3300	20231031	5.15	3860	-10.10	20240131	3300	5.15	20240305	5860	-40.78	20230921	3300	5.15	20231031	4.73	N	177830	500	71 억		94818	N	N	0	N	00	N
138	20240404	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	35	2	1.02	136951460	39768	135.11	3415	3475	3415	4455	2405	3430	3443.65	0.66	0	1581	3523	3476	3448	3401	3373	3462	3387	71	1025	500	2400	5	1	14288753	495	346.50	0.61	12	0.28	10.00	5688.00	5860	20230921	-40.87	3300	20231031	5.00	3860	-10.23	20240131	3300	5.00	20240305	5860	-40.87	20230921	3300	5.00	20231031	4.72	N	177830	500	71 억		93682	N	N	0	N	00	N
139	20240404	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	25	2	0.73	130038960	37773	128.33	3415	3475	3415	4455	2405	3430	3442.64	0.66	0	1851	3523	3476	3448	3401	3373	3462	3387	71	1025	500	2400	5	1	14288753	494	345.50	0.61	12	0.26	10.00	5688.00	5860	20230921	-41.04	3300	20231031	4.70	3860	-10.49	20240131	3300	4.70	20240305	5860	-41.04	20230921	3300	4.70	20231031	4.72	N	177830	500	71 억		93682	N	N	0	N	00	N
140	20240404	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	35	2	1.02	120921980	35126	119.34	3415	3475	3415	4455	2405	3430	3442.52	0.66	0	1716	3523	3476	3448	3401	3373	3462	3387	71	1025	500	2400	5	1	14288753	495	346.50	0.61	12	0.25	10.00	5688.00	5860	20230921	-40.87	3300	20231031	5.00	3860	-10.23	20240131	3300	5.00	20240305	5860	-40.87	20230921	3300	5.00	20231031	4.72	N	177830	500	71 억		93682	N	N	0	N	00	N
141	20240404	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	0	3	0.00	65729895	19128	64.99	3415	3475	3415	4455	2405	3430	3436.32	0.66	0	585	3523	3476	3448	3401	3373	3462	3387	71	1025	500	2400	5	1	14288753	490	343.00	0.60	12	0.13	10.00	5688.00	5860	20230921	-41.47	3300	20231031	3.94	3860	-11.14	20240131	3300	3.94	20240305	5860	-41.47	20230921	3300	3.94	20231031	4.72	N	177830	500	71 억		93682	N	N	0	N	00	N
142	20240404	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-5	5	-0.15	53366725	15520	52.73	3415	3475	3415	4455	2405	3430	3438.58	0.66	0	156	3523	3476	3448	3401	3373	3462	3387	71	1025	500	2400	5	1	14288753	489	342.50	0.60	12	0.11	10.00	5688.00	5860	20230921	-41.55	3300	20231031	3.79	3860	-11.27	20240131	3300	3.79	20240305	5860	-41.55	20230921	3300	3.79	20231031	4.72	N	177830	500	71 억		93682	N	N	0	N	00	N
143	20240404	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	10	2	0.29	29111005	8445	28.69	3415	3475	3415	4455	2405	3430	3447.13	0.66	0	-521	3523	3476	3448	3401	3373	3462	3387	71	1025	500	2400	5	1	14288753	492	344.00	0.60	12	0.06	10.00	5688.00	5860	20230921	-41.30	3300	20231031	4.24	3860	-10.88	20240131	3300	4.24	20240305	5860	-41.30	20230921	3300	4.24	20231031	4.72	N	177830	500	71 억		93682	N	N	0	N	00	N
144	20240404	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	30	2	0.87	15398250	4463	15.16	3415	3475	3415	4455	2405	3430	3450.20	0.66	0	10	3523	3476	3448	3401	3373	3462	3387	71	1025	500	2400	5	1	14288753	494	346.00	0.61	12	0.03	10.00	5688.00	5860	20230921	-40.96	3300	20231031	4.85	3860	-10.36	20240131	3300	4.85	20240305	5860	-40.96	20230921	3300	4.85	20231031	4.72	N	177830	500	71 억		93682	N	N	0	N	00	N
145	20240404	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	20	2	0.58	157355	46	0.16	3415	3450	3415	4455	2405	3430	3420.76	0.66	0	0	3523	3476	3448	3401	3373	3462	3387	71	1025	500	2400	5	1	14288753	493	345.00	0.61	12	0.00	10.00	5688.00	5860	20230921	-41.13	3300	20231031	4.55	3860	-10.62	20240131	3300	4.55	20240305	5860	-41.13	20230921	3300	4.55	20231031	4.72	N	177830	500	71 억		93682	N	N	0	N	00	N
146	20240403	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-70	5	-2.00	99815750	29046	89.50	3460	3495	3420	4550	2450	3500	3436.47	0.67	0	-2767	3573	3536	3493	3456	3413	3515	3435	71	1050	500	2450	5	1	14288753	490	343.00	0.60	12	0.20	10.00	5688.00	5860	20230921	-41.47	3300	20231031	3.94	3860	-11.14	20240131	3300	3.94	20240305	5860	-41.47	20230921	3300	3.94	20231031	4.73	N	177830	500	71 억		96427	N	N	0	N	00	N
147	20240403	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-55	5	-1.57	84761100	24657	75.98	3460	3495	3420	4550	2450	3500	3437.61	0.67	0	-2766	3573	3536	3493	3456	3413	3515	3435	71	1050	500	2450	5	1	14288753	492	344.50	0.61	12	0.17	10.00	5688.00	5860	20230921	-41.21	3300	20231031	4.39	3860	-10.75	20240131	3300	4.39	20240305	5860	-41.21	20230921	3300	4.39	20231031	4.73	N	177830	500	71 억		96427	N	N	0	N	00	N
148	20240403	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-60	5	-1.71	76104725	22138	68.21	3460	3495	3420	4550	2450	3500	3437.74	0.67	0	-2766	3573	3536	3493	3456	3413	3515	3435	71	1050	500	2450	5	1	14288753	492	344.00	0.60	12	0.15	10.00	5688.00	5860	20230921	-41.30	3300	20231031	4.24	3860	-10.88	20240131	3300	4.24	20240305	5860	-41.30	20230921	3300	4.24	20231031	4.73	N	177830	500	71 억		96427	N	N	0	N	00	N
149	20240403	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-55	5	-1.57	74703835	21731	66.96	3460	3495	3420	4550	2450	3500	3437.66	0.67	0	-2771	3573	3536	3493	3456	3413	3515	3435	71	1050	500	2450	5	1	14288753	492	344.50	0.61	12	0.15	10.00	5688.00	5860	20230921	-41.21	3300	20231031	4.39	3860	-10.75	20240131	3300	4.39	20240305	5860	-41.21	20230921	3300	4.39	20231031	4.73	N	177830	500	71 억		96427	N	N	0	N	00	N
150	20240403	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-50	5	-1.43	70617455	20541	63.29	3460	3495	3420	4550	2450	3500	3437.88	0.67	0	-2771	3573	3536	3493	3456	3413	3515	3435	71	1050	500	2450	5	1	14288753	493	345.00	0.61	12	0.14	10.00	5688.00	5860	20230921	-41.13	3300	20231031	4.55	3860	-10.62	20240131	3300	4.55	20240305	5860	-41.13	20230921	3300	4.55	20231031	4.73	N	177830	500	71 억		96427	N	N	0	N	00	N
151	20240403	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-50	5	-1.43	67846700	19737	60.82	3460	3495	3420	4550	2450	3500	3437.54	0.67	0	-2750	3573	3536	3493	3456	3413	3515	3435	71	1050	500	2450	5	1	14288753	493	345.00	0.61	12	0.14	10.00	5688.00	5860	20230921	-41.13	3300	20231031	4.55	3860	-10.62	20240131	3300	4.55	20240305	5860	-41.13	20230921	3300	4.55	20231031	4.73	N	177830	500	71 억		96427	N	N	0	N	00	N
152	20240403	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-50	5	-1.43	64640620	18802	57.93	3460	3495	3420	4550	2450	3500	3437.97	0.67	0	-2750	3573	3536	3493	3456	3413	3515	3435	71	1050	500	2450	5	1	14288753	493	345.00	0.61	12	0.13	10.00	5688.00	5860	20230921	-41.13	3300	20231031	4.55	3860	-10.62	20240131	3300	4.55	20240305	5860	-41.13	20230921	3300	4.55	20231031	4.73	N	177830	500	71 억		96427	N	N	0	N	00	N
153	20240403	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-5	5	-0.14	1051980	304	0.94	3460	3495	3460	4550	2450	3500	3460.46	0.67	0	-10	3573	3536	3493	3456	3413	3515	3435	71	1050	500	2450	5	1	14288753	499	349.50	0.61	12	0.00	10.00	5688.00	5860	20230921	-40.36	3300	20231031	5.91	3860	-9.46	20240131	3300	5.91	20240305	5860	-40.36	20230921	3300	5.91	20231031	4.73	N	177830	500	71 억		96427	N	N	0	N	00	N
154	20240402	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-10	5	-0.28	112674115	32453	101.50	3510	3530	3450	4560	2460	3510	3471.92	0.73	0	-7721	3566	3537	3511	3482	3456	3552	3497	71	1050	500	2450	5	1	14288753	500	350.00	0.62	12	0.23	10.00	5688.00	5860	20230921	-40.27	3300	20231031	6.06	3860	-9.33	20240131	3300	6.06	20240305	5860	-40.27	20230921	3300	6.06	20231031	4.70	N	177830	500	71 억		104123	N	N	0	N	00	N
155	20240402	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-15	5	-0.43	102655355	29580	92.52	3510	3530	3450	4560	2460	3510	3470.43	0.73	0	-6850	3566	3537	3511	3482	3456	3552	3497	71	1050	500	2450	5	1	14288753	499	349.50	0.61	12	0.21	10.00	5688.00	5860	20230921	-40.36	3300	20231031	5.91	3860	-9.46	20240131	3300	5.91	20240305	5860	-40.36	20230921	3300	5.91	20231031	4.70	N	177830	500	71 억		104123	N	N	0	N	00	N
156	20240402	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-35	5	-1.00	45107700	12971	40.57	3510	3530	3465	4560	2460	3510	3477.58	0.73	0	-5140	3566	3537	3511	3482	3456	3552	3497	71	1050	500	2450	5	1	14288753	497	347.50	0.61	12	0.09	10.00	5688.00	5860	20230921	-40.70	3300	20231031	5.30	3860	-9.97	20240131	3300	5.30	20240305	5860	-40.70	20230921	3300	5.30	20231031	4.70	N	177830	500	71 억		104123	N	N	0	N	00	N
157	20240402	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-30	5	-0.85	40585460	11668	36.49	3510	3530	3465	4560	2460	3510	3478.36	0.73	0	-4626	3566	3537	3511	3482	3456	3552	3497	71	1050	500	2450	5	1	14288753	497	348.00	0.61	12	0.08	10.00	5688.00	5860	20230921	-40.61	3300	20231031	5.45	3860	-9.84	20240131	3300	5.45	20240305	5860	-40.61	20230921	3300	5.45	20231031	4.70	N	177830	500	71 억		104123	N	N	0	N	00	N
158	20240402	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-40	5	-1.14	34153780	9812	30.69	3510	3530	3465	4560	2460	3510	3480.82	0.73	0	-4349	3566	3537	3511	3482	3456	3552	3497	71	1050	500	2450	5	1	14288753	496	347.00	0.61	12	0.07	10.00	5688.00	5860	20230921	-40.78	3300	20231031	5.15	3860	-10.10	20240131	3300	5.15	20240305	5860	-40.78	20230921	3300	5.15	20231031	4.70	N	177830	500	71 억		104123	N	N	0	N	00	N
159	20240402	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-15	5	-0.43	21012870	6025	18.84	3510	3530	3480	4560	2460	3510	3487.61	0.73	0	-1463	3566	3537	3511	3482	3456	3552	3497	71	1050	500	2450	5	1	14288753	499	349.50	0.61	12	0.04	10.00	5688.00	5860	20230921	-40.36	3300	20231031	5.91	3860	-9.46	20240131	3300	5.91	20240305	5860	-40.36	20230921	3300	5.91	20231031	4.70	N	177830	500	71 억		104123	N	N	0	N	00	N
160	20240402	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-25	5	-0.71	16020585	4592	14.36	3510	3530	3480	4560	2460	3510	3488.80	0.73	0	-208	3566	3537	3511	3482	3456	3552	3497	71	1050	500	2450	5	1	14288753	498	348.50	0.61	12	0.03	10.00	5688.00	5860	20230921	-40.53	3300	20231031	5.61	3860	-9.72	20240131	3300	5.61	20240305	5860	-40.53	20230921	3300	5.61	20231031	4.70	N	177830	500	71 억		104123	N	N	0	N	00	N
161	20240402	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	0	3	0.00	572085	163	0.51	3510	3510	3505	4560	2460	3510	3509.72	0.73	0	-40	3566	3537	3511	3482	3456	3552	3497	71	1050	500	2450	5	1	14288753	502	351.00	0.62	12	0.00	10.00	5688.00	5860	20230921	-40.10	3300	20231031	6.36	3860	-9.07	20240131	3300	6.36	20240305	5860	-40.10	20230921	3300	6.36	20231031	4.70	N	177830	500	71 억		104123	N	N	0	N	00	N
162	20240401	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-5	5	-0.14	112153645	31972	107.51	3500	3540	3485	4565	2465	3515	3507.87	0.74	0	-1557	3585	3550	3500	3465	3415	3567	3482	71	1050	500	2460	5	1	14288753	502	351.00	0.62	12	0.22	10.00	5688.00	5860	20230921	-40.10	3300	20231031	6.36	3860	-9.07	20240131	3300	6.36	20240305	5860	-40.10	20230921	3300	6.36	20231031	4.76	N	177830	500	71 억		105542	N	N	0	N	00	N
163	20240401	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-10	5	-0.28	106181525	30268	101.78	3500	3540	3485	4565	2465	3515	3508.05	0.74	0	-818	3585	3550	3500	3465	3415	3567	3482	71	1050	500	2460	5	1	14288753	501	350.50	0.62	12	0.21	10.00	5688.00	5860	20230921	-40.19	3300	20231031	6.21	3860	-9.20	20240131	3300	6.21	20240305	5860	-40.19	20230921	3300	6.21	20231031	4.76	N	177830	500	71 억		105542	N	N	0	N	00	N
164	20240401	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	0	3	0.00	92814005	26440	88.91	3500	3540	3485	4565	2465	3515	3510.36	0.74	0	-1692	3585	3550	3500	3465	3415	3567	3482	71	1050	500	2460	5	1	14288753	502	351.50	0.62	12	0.19	10.00	5688.00	5860	20230921	-40.02	3300	20231031	6.52	3860	-8.94	20240131	3300	6.52	20240305	5860	-40.02	20230921	3300	6.52	20231031	4.76	N	177830	500	71 억		105542	N	N	0	N	00	N
165	20240401	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	0	3	0.00	82503670	23501	79.02	3500	3540	3485	4565	2465	3515	3510.65	0.74	0	-1874	3585	3550	3500	3465	3415	3567	3482	71	1050	500	2460	5	1	14288753	502	351.50	0.62	12	0.16	10.00	5688.00	5860	20230921	-40.02	3300	20231031	6.52	3860	-8.94	20240131	3300	6.52	20240305	5860	-40.02	20230921	3300	6.52	20231031	4.76	N	177830	500	71 억		105542	N	N	0	N	00	N
166	20240401	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-5	5	-0.14	71680750	20423	68.67	3500	3540	3485	4565	2465	3515	3509.81	0.74	0	-1860	3585	3550	3500	3465	3415	3567	3482	71	1050	500	2460	5	1	14288753	502	351.00	0.62	12	0.14	10.00	5688.00	5860	20230921	-40.10	3300	20231031	6.36	3860	-9.07	20240131	3300	6.36	20240305	5860	-40.10	20230921	3300	6.36	20231031	4.76	N	177830	500	71 억		105542	N	N	0	N	00	N
167	20240401	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-10	5	-0.28	62595445	17835	59.97	3500	3540	3485	4565	2465	3515	3509.70	0.74	0	-1680	3585	3550	3500	3465	3415	3567	3482	71	1050	500	2460	5	1	14288753	501	350.50	0.62	12	0.12	10.00	5688.00	5860	20230921	-40.19	3300	20231031	6.21	3860	-9.20	20240131	3300	6.21	20240305	5860	-40.19	20230921	3300	6.21	20231031	4.76	N	177830	500	71 억		105542	N	N	0	N	00	N
168	20240401	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	5	2	0.14	37094245	10590	35.61	3500	3520	3485	4565	2465	3515	3502.76	0.74	0	-1377	3585	3550	3500	3465	3415	3567	3482	71	1050	500	2460	5	1	14288753	503	352.00	0.62	12	0.07	10.00	5688.00	5860	20230921	-39.93	3300	20231031	6.67	3860	-8.81	20240131	3300	6.67	20240305	5860	-39.93	20230921	3300	6.67	20231031	4.76	N	177830	500	71 억		105542	N	N	0	N	00	N
169	20240401	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	5	2	0.14	15047550	4288	14.42	3500	3520	3500	4565	2465	3515	3509.22	0.74	0	-1592	3585	3550	3500	3465	3415	3567	3482	71	1050	500	2460	5	1	14288753	503	352.00	0.62	12	0.03	10.00	5688.00	5860	20230921	-39.93	3300	20231031	6.67	3860	-8.81	20240131	3300	6.67	20240305	5860	-39.93	20230921	3300	6.67	20231031	4.76	N	177830	500	71 억		105542	N	N	0	N	00	N