KissMeData/312610/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	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	11	2	0.55	26473774	13208	50.50	1994	2050	1994	2595	1400	1999	2004.37	0.38	0	-522	2063	2031	1998	1966	1933	2014	1949	101	596	500	1270	5	1	20256888	407	-13.49	0.65	12	0.07	-149.00	3107.00	6680	20230425	-69.91	1965	20240418	2.29	2955	-31.98	20240116	1965	2.29	20240418	5480	-63.32	20230615	1965	2.29	20240418	0.71	N	312610	500	101 억		77671	N	N	0	N	00	N
3	20240430	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	0	3	0.00	24045845	11997	45.87	1994	2050	1994	2595	1400	1999	2004.32	0.38	0	-253	2063	2031	1998	1966	1933	2014	1949	101	596	500	1270	1	1	20256888	405	-13.42	0.64	12	0.06	-149.00	3107.00	6680	20230425	-70.07	1965	20240418	1.73	2955	-32.35	20240116	1965	1.73	20240418	5480	-63.52	20230615	1965	1.73	20240418	0.71	N	312610	500	101 억		77671	N	N	0	N	00	N
4	20240430	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	0	3	0.00	18272958	9106	34.82	1994	2050	1994	2595	1400	1999	2006.69	0.38	0	-245	2063	2031	1998	1966	1933	2014	1949	101	596	500	1270	1	1	20256888	405	-13.42	0.64	12	0.04	-149.00	3107.00	6680	20230425	-70.07	1965	20240418	1.73	2955	-32.35	20240116	1965	1.73	20240418	5480	-63.52	20230615	1965	1.73	20240418	0.71	N	312610	500	101 억		77671	N	N	0	N	00	N
5	20240430	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	0	3	0.00	16562061	8250	31.55	1994	2050	1994	2595	1400	1999	2007.52	0.38	0	-194	2063	2031	1998	1966	1933	2014	1949	101	596	500	1270	1	1	20256888	405	-13.42	0.64	12	0.04	-149.00	3107.00	6680	20230425	-70.07	1965	20240418	1.73	2955	-32.35	20240116	1965	1.73	20240418	5480	-63.52	20230615	1965	1.73	20240418	0.71	N	312610	500	101 억		77671	N	N	0	N	00	N
6	20240430	121210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	-1	5	-0.05	14779712	7358	28.14	1994	2050	1994	2595	1400	1999	2008.66	0.38	0	37	2063	2031	1998	1966	1933	2014	1949	101	596	500	1270	1	1	20256888	405	-13.41	0.64	12	0.04	-149.00	3107.00	6680	20230425	-70.09	1965	20240418	1.68	2955	-32.39	20240116	1965	1.68	20240418	5480	-63.54	20230615	1965	1.68	20240418	0.71	N	312610	500	101 억		77671	N	N	0	N	00	N
7	20240430	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	6	2	0.30	14173790	7055	26.98	1994	2050	1994	2595	1400	1999	2009.04	0.38	0	302	2063	2031	1998	1966	1933	2014	1949	101	596	500	1270	5	1	20256888	406	-13.46	0.65	12	0.03	-149.00	3107.00	6680	20230425	-69.99	1965	20240418	2.04	2955	-32.15	20240116	1965	2.04	20240418	5480	-63.41	20230615	1965	2.04	20240418	0.71	N	312610	500	101 억		77671	N	N	0	N	00	N
8	20240430	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	11	2	0.55	11938265	5938	22.71	1994	2050	1994	2595	1400	1999	2010.49	0.38	0	373	2063	2031	1998	1966	1933	2014	1949	101	596	500	1270	5	1	20256888	407	-13.49	0.65	12	0.03	-149.00	3107.00	6680	20230425	-69.91	1965	20240418	2.29	2955	-31.98	20240116	1965	2.29	20240418	5480	-63.32	20230615	1965	2.29	20240418	0.71	N	312610	500	101 억		77671	N	N	0	N	00	N
9	20240430	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	21	2	1.05	3844722	1921	7.35	1994	2050	1994	2595	1400	1999	2001.42	0.38	0	25	2063	2031	1998	1966	1933	2014	1949	101	596	500	1270	5	1	20256888	409	-13.56	0.65	12	0.01	-149.00	3107.00	6680	20230425	-69.76	1965	20240418	2.80	2955	-31.64	20240116	1965	2.80	20240418	5480	-63.14	20230615	1965	2.80	20240418	0.71	N	312610	500	101 억		77671	N	N	0	N	00	N
10	20240429	161154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1999	3	2	0.15	52155499	26139	262.20	2000	2030	1965	2590	1398	1996	1995.31	0.39	0	-1553	2022	2009	1997	1984	1972	2003	1978	101	594	500	1270	1	1	20256888	405	-13.42	0.64	12	0.13	-149.00	3107.00	6680	20230425	-70.07	1965	20240429	1.73	2955	-32.35	20240116	1965	1.73	20240429	5480	-63.52	20230615	1965	1.73	20240429	0.71	N	312610	500	101 억		79234	N	N	0	N	00	N
11	20240429	151205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1996	0	3	0.00	51430762	25776	258.56	2000	2030	1965	2590	1398	1996	1995.30	0.39	0	-1553	2022	2009	1997	1984	1972	2003	1978	101	594	500	1270	1	1	20256888	404	-13.40	0.64	12	0.13	-149.00	3107.00	6680	20230425	-70.12	1965	20240429	1.58	2955	-32.45	20240116	1965	1.58	20240429	5480	-63.58	20230615	1965	1.58	20240429	0.71	N	312610	500	101 억		79234	N	N	0	N	00	N
12	20240429	141120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1997	1	2	0.05	43304386	21702	217.69	2000	2030	1965	2590	1398	1996	1995.41	0.39	0	-909	2022	2009	1997	1984	1972	2003	1978	101	594	500	1270	1	1	20256888	405	-13.40	0.64	12	0.11	-149.00	3107.00	6680	20230425	-70.10	1965	20240429	1.63	2955	-32.42	20240116	1965	1.63	20240429	5480	-63.56	20230615	1965	1.63	20240429	0.71	N	312610	500	101 억		79234	N	N	0	N	00	N
13	20240429	131204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2000	4	2	0.20	42755147	21427	214.94	2000	2030	1965	2590	1398	1996	1995.39	0.39	0	-818	2022	2009	1997	1984	1972	2003	1978	101	594	500	1270	5	1	20256888	405	-13.42	0.64	12	0.11	-149.00	3107.00	6680	20230425	-70.06	1965	20240429	1.78	2955	-32.32	20240116	1965	1.78	20240429	5480	-63.50	20230615	1965	1.78	20240429	0.71	N	312610	500	101 억		79234	N	N	0	N	00	N
14	20240429	121203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2015	19	2	0.95	42369706	21234	213.00	2000	2030	1965	2590	1398	1996	1995.37	0.39	0	-635	2022	2009	1997	1984	1972	2003	1978	101	594	500	1270	5	1	20256888	408	-13.52	0.65	12	0.10	-149.00	3107.00	6680	20230425	-69.84	1965	20240429	2.54	2955	-31.81	20240116	1965	2.54	20240429	5480	-63.23	20230615	1965	2.54	20240429	0.71	N	312610	500	101 억		79234	N	N	0	N	00	N
15	20240429	111138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1999	3	2	0.15	35400311	17765	178.20	2000	2030	1965	2590	1398	1996	1992.70	0.39	0	-1157	2022	2009	1997	1984	1972	2003	1978	101	594	500	1270	1	1	20256888	405	-13.42	0.64	12	0.09	-149.00	3107.00	6680	20230425	-70.07	1965	20240429	1.73	2955	-32.35	20240116	1965	1.73	20240429	5480	-63.52	20230615	1965	1.73	20240429	0.71	N	312610	500	101 억		79234	N	N	0	N	00	N
16	20240429	101203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1996	0	3	0.00	30607613	15369	154.17	2000	2030	1965	2590	1398	1996	1991.52	0.39	0	-1155	2022	2009	1997	1984	1972	2003	1978	101	594	500	1270	1	1	20256888	404	-13.40	0.64	12	0.08	-149.00	3107.00	6680	20230425	-70.12	1965	20240429	1.58	2955	-32.45	20240116	1965	1.58	20240429	5480	-63.58	20230615	1965	1.58	20240429	0.71	N	312610	500	101 억		79234	N	N	0	N	00	N
17	20240429	091203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1965	-31	5	-1.55	3545379	1795	18.01	2000	2000	1965	2590	1398	1996	1975.14	0.39	0	-615	2022	2009	1997	1984	1972	2003	1978	101	594	500	1270	1	1	20256888	398	-13.19	0.63	12	0.01	-149.00	3107.00	6680	20230425	-70.58	1965	20240429	0.00	2955	-33.50	20240116	1965	0.00	20240429	5480	-64.14	20230615	1965	0.00	20240429	0.71	N	312610	500	101 억		79234	N	N	0	N	00	N
18	20240426	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1996	-1	5	-0.05	19912592	9961	68.42	1997	2010	1985	2595	1398	1997	1999.06	0.40	0	-915	2024	2010	2001	1987	1978	2006	1983	101	598	500	1270	1	1	20256888	404	-13.40	0.64	12	0.05	-149.00	3107.00	6680	20230425	-70.12	1965	20240418	1.58	2955	-32.45	20240116	1965	1.58	20240418	5960	-66.51	20230426	1965	1.58	20240418	0.72	N	312610	500	101 억		80149	N	N	0	N	00	N
19	20240426	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	-2	5	-0.10	18864808	9436	64.81	1997	2010	1985	2595	1398	1997	1999.24	0.40	0	-904	2024	2010	2001	1987	1978	2006	1983	101	598	500	1270	1	1	20256888	404	-13.39	0.64	12	0.05	-149.00	3107.00	6680	20230425	-70.13	1965	20240418	1.53	2955	-32.49	20240116	1965	1.53	20240418	5960	-66.53	20230426	1965	1.53	20240418	0.72	N	312610	500	101 억		80149	N	N	0	N	00	N
20	20240426	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	2	2	0.10	18713007	9360	64.29	1997	2010	1985	2595	1398	1997	1999.25	0.40	0	-895	2024	2010	2001	1987	1978	2006	1983	101	598	500	1270	1	1	20256888	405	-13.42	0.64	12	0.05	-149.00	3107.00	6680	20230425	-70.07	1965	20240418	1.73	2955	-32.35	20240116	1965	1.73	20240418	5960	-66.46	20230426	1965	1.73	20240418	0.72	N	312610	500	101 억		80149	N	N	0	N	00	N
21	20240426	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1996	-1	5	-0.05	13791170	6893	47.35	1997	2010	1985	2595	1398	1997	2000.75	0.40	0	-743	2024	2010	2001	1987	1978	2006	1983	101	598	500	1270	1	1	20256888	404	-13.40	0.64	12	0.03	-149.00	3107.00	6680	20230425	-70.12	1965	20240418	1.58	2955	-32.45	20240116	1965	1.58	20240418	5960	-66.51	20230426	1965	1.58	20240418	0.72	N	312610	500	101 억		80149	N	N	0	N	00	N
22	20240426	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	3	2	0.15	12837372	6415	44.06	1997	2010	1985	2595	1398	1997	2001.15	0.40	0	-582	2024	2010	2001	1987	1978	2006	1983	101	598	500	1270	5	1	20256888	405	-13.42	0.64	12	0.03	-149.00	3107.00	6680	20230425	-70.06	1965	20240418	1.78	2955	-32.32	20240116	1965	1.78	20240418	5960	-66.44	20230426	1965	1.78	20240418	0.72	N	312610	500	101 억		80149	N	N	0	N	00	N
23	20240426	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	1	2	0.05	10363832	5176	35.55	1997	2010	1985	2595	1398	1997	2002.29	0.40	0	-282	2024	2010	2001	1987	1978	2006	1983	101	598	500	1270	1	1	20256888	405	-13.41	0.64	12	0.03	-149.00	3107.00	6680	20230425	-70.09	1965	20240418	1.68	2955	-32.39	20240116	1965	1.68	20240418	5960	-66.48	20230426	1965	1.68	20240418	0.72	N	312610	500	101 억		80149	N	N	0	N	00	N
24	20240426	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	13	2	0.65	6016228	3002	20.62	1997	2010	1985	2595	1398	1997	2004.07	0.40	0	-213	2024	2010	2001	1987	1978	2006	1983	101	598	500	1270	5	1	20256888	407	-13.49	0.65	12	0.01	-149.00	3107.00	6680	20230425	-69.91	1965	20240418	2.29	2955	-31.98	20240116	1965	2.29	20240418	5960	-66.28	20230426	1965	2.29	20240418	0.72	N	312610	500	101 억		80149	N	N	0	N	00	N
25	20240426	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	0	3	0.00	582282	292	2.01	1997	1997	1985	2595	1398	1997	1994.12	0.40	0	-247	2024	2010	2001	1987	1978	2006	1983	101	598	500	1270	1	1	20256888	405	-13.40	0.64	12	0.00	-149.00	3107.00	6680	20230425	-70.10	1965	20240418	1.63	2955	-32.42	20240116	1965	1.63	20240418	5960	-66.49	20230426	1965	1.63	20240418	0.72	N	312610	500	101 억		80149	N	N	0	N	00	N
26	20240425	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	-2	5	-0.10	29082933	14556	153.90	1999	2015	1992	2595	1400	1999	1998.04	0.40	0	-1097	2072	2035	2013	1976	1954	2024	1965	101	596	500	1270	1	1	20256888	405	-13.40	0.64	12	0.07	-149.00	3107.00	6680	20230425	-70.10	1965	20240418	1.63	2955	-32.42	20240116	1965	1.63	20240418	6680	-70.10	20230425	1965	1.63	20240418	0.72	N	312610	500	101 억		81116	N	N	0	N	00	N
27	20240425	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	-2	5	-0.10	26312960	13168	139.23	1999	2015	1993	2595	1400	1999	1998.25	0.40	0	-1080	2072	2035	2013	1976	1954	2024	1965	101	596	500	1270	1	1	20256888	405	-13.40	0.64	12	0.07	-149.00	3107.00	6680	20230425	-70.10	1965	20240418	1.63	2955	-32.42	20240116	1965	1.63	20240418	6680	-70.10	20230425	1965	1.63	20240418	0.72	N	312610	500	101 억		81116	N	N	0	N	00	N
28	20240425	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	-1	5	-0.05	25466837	12744	134.74	1999	2015	1993	2595	1400	1999	1998.34	0.40	0	-919	2072	2035	2013	1976	1954	2024	1965	101	596	500	1270	1	1	20256888	405	-13.41	0.64	12	0.06	-149.00	3107.00	6680	20230425	-70.09	1965	20240418	1.68	2955	-32.39	20240116	1965	1.68	20240418	6680	-70.09	20230425	1965	1.68	20240418	0.72	N	312610	500	101 억		81116	N	N	0	N	00	N
29	20240425	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	-2	5	-0.10	24998408	12509	132.26	1999	2015	1993	2595	1400	1999	1998.43	0.40	0	-706	2072	2035	2013	1976	1954	2024	1965	101	596	500	1270	1	1	20256888	405	-13.40	0.64	12	0.06	-149.00	3107.00	6680	20230425	-70.10	1965	20240418	1.63	2955	-32.42	20240116	1965	1.63	20240418	6680	-70.10	20230425	1965	1.63	20240418	0.72	N	312610	500	101 억		81116	N	N	0	N	00	N
30	20240425	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	1	2	0.05	19510909	9760	103.19	1999	2015	1993	2595	1400	1999	1999.07	0.40	0	-470	2072	2035	2013	1976	1954	2024	1965	101	596	500	1270	5	1	20256888	405	-13.42	0.64	12	0.05	-149.00	3107.00	6680	20230425	-70.06	1965	20240418	1.78	2955	-32.32	20240116	1965	1.78	20240418	6680	-70.06	20230425	1965	1.78	20240418	0.72	N	312610	500	101 억		81116	N	N	0	N	00	N
31	20240425	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	-2	5	-0.10	17831452	8920	94.31	1999	2015	1993	2595	1400	1999	1999.04	0.40	0	-350	2072	2035	2013	1976	1954	2024	1965	101	596	500	1270	1	1	20256888	405	-13.40	0.64	12	0.04	-149.00	3107.00	6680	20230425	-70.10	1965	20240418	1.63	2955	-32.42	20240116	1965	1.63	20240418	6680	-70.10	20230425	1965	1.63	20240418	0.72	N	312610	500	101 억		81116	N	N	0	N	00	N
32	20240425	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	1	2	0.05	7861516	3932	41.57	1999	2015	1993	2595	1400	1999	1999.37	0.40	0	-169	2072	2035	2013	1976	1954	2024	1965	101	596	500	1270	5	1	20256888	405	-13.42	0.64	12	0.02	-149.00	3107.00	6680	20230425	-70.06	1965	20240418	1.78	2955	-32.32	20240116	1965	1.78	20240418	6680	-70.06	20230425	1965	1.78	20240418	0.72	N	312610	500	101 억		81116	N	N	0	N	00	N
33	20240425	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	16	2	0.80	771630	386	4.08	1999	2015	1999	2595	1400	1999	1999.04	0.40	0	-34	2072	2035	2013	1976	1954	2024	1965	101	596	500	1270	5	1	20256888	408	-13.52	0.65	12	0.00	-149.00	3107.00	6680	20230425	-69.84	1965	20240418	2.54	2955	-31.81	20240116	1965	2.54	20240418	6680	-69.84	20230425	1965	2.54	20240418	0.72	N	312610	500	101 억		81116	N	N	0	N	00	N
34	20240424	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	-1	5	-0.05	18769960	9371	161.93	2050	2050	1991	2600	1400	2000	2003.49	0.41	0	-1433	2046	2022	2006	1982	1966	2035	1995	101	600	500	1280	1	1	20256888	405	-13.42	0.64	12	0.05	-149.00	3107.00	6680	20230425	-70.07	1965	20240418	1.73	2955	-32.35	20240116	1965	1.73	20240418	6680	-70.07	20230425	1965	1.73	20240418	0.72	N	312610	500	101 억		82549	N	N	0	N	00	N
35	20240424	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1996	-4	5	-0.20	16949153	8458	146.16	2050	2050	1991	2600	1400	2000	2003.92	0.41	0	-1314	2046	2022	2006	1982	1966	2035	1995	101	600	500	1280	1	1	20256888	404	-13.40	0.64	12	0.04	-149.00	3107.00	6680	20230425	-70.12	1965	20240418	1.58	2955	-32.45	20240116	1965	1.58	20240418	6680	-70.12	20230425	1965	1.58	20240418	0.72	N	312610	500	101 억		82549	N	N	0	N	00	N
36	20240424	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1994	-6	5	-0.30	15038381	7501	129.62	2050	2050	1991	2600	1400	2000	2004.85	0.41	0	-1117	2046	2022	2006	1982	1966	2035	1995	101	600	500	1280	1	1	20256888	404	-13.38	0.64	12	0.04	-149.00	3107.00	6680	20230425	-70.15	1965	20240418	1.48	2955	-32.52	20240116	1965	1.48	20240418	6680	-70.15	20230425	1965	1.48	20240418	0.72	N	312610	500	101 억		82549	N	N	0	N	00	N
37	20240424	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1992	-8	5	-0.40	12619095	6288	108.66	2050	2050	1991	2600	1400	2000	2006.85	0.41	0	-958	2046	2022	2006	1982	1966	2035	1995	101	600	500	1280	1	1	20256888	404	-13.37	0.64	12	0.03	-149.00	3107.00	6680	20230425	-70.18	1965	20240418	1.37	2955	-32.59	20240116	1965	1.37	20240418	6680	-70.18	20230425	1965	1.37	20240418	0.72	N	312610	500	101 억		82549	N	N	0	N	00	N
38	20240424	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	5	2	0.25	12113701	6035	104.29	2050	2050	1991	2600	1400	2000	2007.24	0.41	0	-737	2046	2022	2006	1982	1966	2035	1995	101	600	500	1280	5	1	20256888	406	-13.46	0.65	12	0.03	-149.00	3107.00	6680	20230425	-69.99	1965	20240418	2.04	2955	-32.15	20240116	1965	2.04	20240418	6680	-69.99	20230425	1965	2.04	20240418	0.72	N	312610	500	101 억		82549	N	N	0	N	00	N
39	20240424	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	5	2	0.25	6819890	3386	58.51	2050	2050	2000	2600	1400	2000	2014.14	0.41	0	-413	2046	2022	2006	1982	1966	2035	1995	101	600	500	1280	5	1	20256888	406	-13.46	0.65	12	0.02	-149.00	3107.00	6680	20230425	-69.99	1965	20240418	2.04	2955	-32.15	20240116	1965	2.04	20240418	6680	-69.99	20230425	1965	2.04	20240418	0.72	N	312610	500	101 억		82549	N	N	0	N	00	N
40	20240424	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	15	2	0.75	3281400	1619	27.98	2050	2050	2000	2600	1400	2000	2026.81	0.41	0	-331	2046	2022	2006	1982	1966	2035	1995	101	600	500	1280	5	1	20256888	408	-13.52	0.65	12	0.01	-149.00	3107.00	6680	20230425	-69.84	1965	20240418	2.54	2955	-31.81	20240116	1965	2.54	20240418	6680	-69.84	20230425	1965	2.54	20240418	0.72	N	312610	500	101 억		82549	N	N	0	N	00	N
41	20240424	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	45	2	2.25	1758390	859	14.84	2050	2050	2045	2600	1400	2000	2047.02	0.41	0	-324	2046	2022	2006	1982	1966	2035	1995	101	600	500	1280	5	1	20256888	414	-13.72	0.66	12	0.00	-149.00	3107.00	6680	20230425	-69.39	1965	20240418	4.07	2955	-30.80	20240116	1965	4.07	20240418	6680	-69.39	20230425	1965	4.07	20240418	0.72	N	312610	500	101 억		82549	N	N	0	N	00	N
42	20240423	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	9	2	0.45	11605583	5787	79.72	1991	2030	1990	2585	1394	1991	2005.46	0.41	0	-712	2061	2025	1999	1963	1937	2044	1982	101	594	500	1270	5	1	20256888	405	-13.42	0.64	12	0.03	-149.00	3107.00	6680	20230425	-70.06	1965	20240418	1.78	2955	-32.32	20240116	1965	1.78	20240418	6680	-70.06	20230425	1965	1.78	20240418	0.73	N	312610	500	101 억		83261	N	N	0	N	00	N
43	20240423	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	9	2	0.45	10747583	5358	73.81	1991	2030	1990	2585	1394	1991	2005.89	0.41	0	-748	2061	2025	1999	1963	1937	2044	1982	101	594	500	1270	5	1	20256888	405	-13.42	0.64	12	0.03	-149.00	3107.00	6680	20230425	-70.06	1965	20240418	1.78	2955	-32.32	20240116	1965	1.78	20240418	6680	-70.06	20230425	1965	1.78	20240418	0.73	N	312610	500	101 억		83261	N	N	0	N	00	N
44	20240423	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	9	2	0.45	9435583	4702	64.77	1991	2030	1990	2585	1394	1991	2006.72	0.41	0	-571	2061	2025	1999	1963	1937	2044	1982	101	594	500	1270	5	1	20256888	405	-13.42	0.64	12	0.02	-149.00	3107.00	6680	20230425	-70.06	1965	20240418	1.78	2955	-32.32	20240116	1965	1.78	20240418	6680	-70.06	20230425	1965	1.78	20240418	0.73	N	312610	500	101 억		83261	N	N	0	N	00	N
45	20240423	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1994	3	2	0.15	8406225	4186	57.67	1991	2030	1990	2585	1394	1991	2008.18	0.41	0	-513	2061	2025	1999	1963	1937	2044	1982	101	594	500	1270	1	1	20256888	404	-13.38	0.64	12	0.02	-149.00	3107.00	6680	20230425	-70.15	1965	20240418	1.48	2955	-32.52	20240116	1965	1.48	20240418	6680	-70.15	20230425	1965	1.48	20240418	0.73	N	312610	500	101 억		83261	N	N	0	N	00	N
46	20240423	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	0	3	0.00	7453722	3708	51.08	1991	2030	1990	2585	1394	1991	2010.17	0.41	0	-64	2061	2025	1999	1963	1937	2044	1982	101	594	500	1270	1	1	20256888	403	-13.36	0.64	12	0.02	-149.00	3107.00	6680	20230425	-70.19	1965	20240418	1.32	2955	-32.62	20240116	1965	1.32	20240418	6680	-70.19	20230425	1965	1.32	20240418	0.73	N	312610	500	101 억		83261	N	N	0	N	00	N
47	20240423	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	19	2	0.95	6951033	3457	47.62	1991	2030	1990	2585	1394	1991	2010.71	0.41	0	-64	2061	2025	1999	1963	1937	2044	1982	101	594	500	1270	5	1	20256888	407	-13.49	0.65	12	0.02	-149.00	3107.00	6680	20230425	-69.91	1965	20240418	2.29	2955	-31.98	20240116	1965	2.29	20240418	6680	-69.91	20230425	1965	2.29	20240418	0.73	N	312610	500	101 억		83261	N	N	0	N	00	N
48	20240423	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	24	2	1.21	5767945	2867	39.50	1991	2030	1990	2585	1394	1991	2011.84	0.41	0	-96	2061	2025	1999	1963	1937	2044	1982	101	594	500	1270	5	1	20256888	408	-13.52	0.65	12	0.01	-149.00	3107.00	6680	20230425	-69.84	1965	20240418	2.54	2955	-31.81	20240116	1965	2.54	20240418	6680	-69.84	20230425	1965	2.54	20240418	0.73	N	312610	500	101 억		83261	N	N	0	N	00	N
49	20240423	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	0	3	0.00	477840	240	3.31	1991	1991	1991	2585	1394	1991	1991.00	0.41	0	51	2061	2025	1999	1963	1937	2044	1982	101	594	500	1270	1	1	20256888	403	-13.36	0.64	12	0.00	-149.00	3107.00	6680	20230425	-70.19	1965	20240418	1.32	2955	-32.62	20240116	1965	1.32	20240418	6680	-70.19	20230425	1965	1.32	20240418	0.73	N	312610	500	101 억		83261	N	N	0	N	00	N
50	20240422	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1991	1	2	0.05	14422877	7228	65.95	1990	2035	1973	2585	1393	1990	1995.42	0.42	0	-1347	2095	2042	2012	1959	1929	2027	1944	101	595	500	1270	1	1	20256888	403	-13.36	0.64	12	0.04	-149.00	3107.00	6680	20230425	-70.19	1965	20240418	1.32	2955	-32.62	20240116	1965	1.32	20240418	6680	-70.19	20230425	1965	1.32	20240418	0.74	N	312610	500	101 억		84608	N	N	0	N	00	N
51	20240422	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	0	3	0.00	12380649	6202	56.59	1990	2035	1973	2585	1393	1990	1996.23	0.42	0	-809	2095	2042	2012	1959	1929	2027	1944	101	595	500	1270	1	1	20256888	403	-13.36	0.64	12	0.03	-149.00	3107.00	6680	20230425	-70.21	1965	20240418	1.27	2955	-32.66	20240116	1965	1.27	20240418	6680	-70.21	20230425	1965	1.27	20240418	0.74	N	312610	500	101 억		84608	N	N	0	N	00	N
52	20240422	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	15	2	0.75	9609147	4810	43.89	1990	2035	1973	2585	1393	1990	1997.74	0.42	0	-696	2095	2042	2012	1959	1929	2027	1944	101	595	500	1270	5	1	20256888	406	-13.46	0.65	12	0.02	-149.00	3107.00	6680	20230425	-69.99	1965	20240418	2.04	2955	-32.15	20240116	1965	2.04	20240418	6680	-69.99	20230425	1965	2.04	20240418	0.74	N	312610	500	101 억		84608	N	N	0	N	00	N
53	20240422	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	0	3	0.00	9593107	4802	43.81	1990	2035	1973	2585	1393	1990	1997.73	0.42	0	-688	2095	2042	2012	1959	1929	2027	1944	101	595	500	1270	1	1	20256888	403	-13.36	0.64	12	0.02	-149.00	3107.00	6680	20230425	-70.21	1965	20240418	1.27	2955	-32.66	20240116	1965	1.27	20240418	6680	-70.21	20230425	1965	1.27	20240418	0.74	N	312610	500	101 억		84608	N	N	0	N	00	N
54	20240422	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	35	2	1.76	6240262	3118	28.45	1990	2035	1973	2585	1393	1990	2001.37	0.42	0	-708	2095	2042	2012	1959	1929	2027	1944	101	595	500	1270	5	1	20256888	410	-13.59	0.65	12	0.02	-149.00	3107.00	6680	20230425	-69.69	1965	20240418	3.05	2955	-31.47	20240116	1965	3.05	20240418	6680	-69.69	20230425	1965	3.05	20240418	0.74	N	312610	500	101 억		84608	N	N	0	N	00	N
55	20240422	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	40	2	2.01	6207837	3102	28.30	1990	2035	1973	2585	1393	1990	2001.24	0.42	0	-698	2095	2042	2012	1959	1929	2027	1944	101	595	500	1270	5	1	20256888	411	-13.62	0.65	12	0.02	-149.00	3107.00	6680	20230425	-69.61	1965	20240418	3.31	2955	-31.30	20240116	1965	3.31	20240418	6680	-69.61	20230425	1965	3.31	20240418	0.74	N	312610	500	101 억		84608	N	N	0	N	00	N
56	20240422	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	40	2	2.01	5869672	2935	26.78	1990	2035	1973	2585	1393	1990	1999.89	0.42	0	-698	2095	2042	2012	1959	1929	2027	1944	101	595	500	1270	5	1	20256888	411	-13.62	0.65	12	0.01	-149.00	3107.00	6680	20230425	-69.61	1965	20240418	3.31	2955	-31.30	20240116	1965	3.31	20240418	6680	-69.61	20230425	1965	3.31	20240418	0.74	N	312610	500	101 억		84608	N	N	0	N	00	N
57	20240422	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	0	3	0.00	1302886	655	5.98	1990	1990	1985	2585	1393	1990	1989.14	0.42	0	-47	2095	2042	2012	1959	1929	2027	1944	101	595	500	1270	1	1	20256888	403	-13.36	0.64	12	0.00	-149.00	3107.00	6680	20230425	-70.21	1965	20240418	1.27	2955	-32.66	20240116	1965	1.27	20240418	6680	-70.21	20230425	1965	1.27	20240418	0.74	N	312610	500	101 억		84608	N	N	0	N	00	N
58	20240419	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-40	5	-1.97	21943612	10955	69.30	2060	2065	1982	2635	1425	2030	2003.07	0.42	0	-1120	2100	2065	2015	1980	1930	2082	1997	101	605	500	1290	1	1	20256888	403	-13.36	0.64	12	0.05	-149.00	3107.00	6680	20230425	-70.21	1965	20240418	1.27	2955	-32.66	20240116	1965	1.27	20240418	6680	-70.21	20230425	1965	1.27	20240418	0.74	N	312610	500	101 억		85728	N	N	0	N	00	N
59	20240419	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-40	5	-1.97	17733241	8841	55.93	2060	2065	1982	2635	1425	2030	2005.80	0.42	0	-1126	2100	2065	2015	1980	1930	2082	1997	101	605	500	1290	1	1	20256888	403	-13.36	0.64	12	0.04	-149.00	3107.00	6680	20230425	-70.21	1965	20240418	1.27	2955	-32.66	20240116	1965	1.27	20240418	6680	-70.21	20230425	1965	1.27	20240418	0.74	N	312610	500	101 억		85728	N	N	0	N	00	N
60	20240419	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	-15	5	-0.74	16266803	8106	51.28	2060	2065	1982	2635	1425	2030	2006.76	0.42	0	-1108	2100	2065	2015	1980	1930	2082	1997	101	605	500	1290	5	1	20256888	408	-13.52	0.65	12	0.04	-149.00	3107.00	6680	20230425	-69.84	1965	20240418	2.54	2955	-31.81	20240116	1965	2.54	20240418	6680	-69.84	20230425	1965	2.54	20240418	0.74	N	312610	500	101 억		85728	N	N	0	N	00	N
61	20240419	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2020	-10	5	-0.49	15771698	7859	49.72	2060	2065	1982	2635	1425	2030	2006.83	0.42	0	-1267	2100	2065	2015	1980	1930	2082	1997	101	605	500	1290	5	1	20256888	409	-13.56	0.65	12	0.04	-149.00	3107.00	6680	20230425	-69.76	1965	20240418	2.80	2955	-31.64	20240116	1965	2.80	20240418	6680	-69.76	20230425	1965	2.80	20240418	0.74	N	312610	500	101 억		85728	N	N	0	N	00	N
62	20240419	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	-31	5	-1.53	15234765	7591	48.02	2060	2065	1982	2635	1425	2030	2006.95	0.42	0	-1281	2100	2065	2015	1980	1930	2082	1997	101	605	500	1290	1	1	20256888	405	-13.42	0.64	12	0.04	-149.00	3107.00	6680	20230425	-70.07	1965	20240418	1.73	2955	-32.35	20240116	1965	1.73	20240418	6680	-70.07	20230425	1965	1.73	20240418	0.74	N	312610	500	101 억		85728	N	N	0	N	00	N
63	20240419	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1994	-36	5	-1.77	10309340	5118	32.38	2060	2065	1990	2635	1425	2030	2014.33	0.42	0	-751	2100	2065	2015	1980	1930	2082	1997	101	605	500	1290	1	1	20256888	404	-13.38	0.64	12	0.03	-149.00	3107.00	6680	20230425	-70.15	1965	20240418	1.48	2955	-32.52	20240116	1965	1.48	20240418	6680	-70.15	20230425	1965	1.48	20240418	0.74	N	312610	500	101 억		85728	N	N	0	N	00	N
64	20240419	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	5	2	0.25	5191086	2560	16.20	2060	2065	1990	2635	1425	2030	2027.77	0.42	0	-730	2100	2065	2015	1980	1930	2082	1997	101	605	500	1290	5	1	20256888	412	-13.66	0.65	12	0.01	-149.00	3107.00	6680	20230425	-69.54	1965	20240418	3.56	2955	-31.13	20240116	1965	3.56	20240418	6680	-69.54	20230425	1965	3.56	20240418	0.74	N	312610	500	101 억		85728	N	N	0	N	00	N
65	20240419	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	-5	5	-0.25	940140	458	2.90	2060	2065	2025	2635	1425	2030	2052.71	0.42	0	-255	2100	2065	2015	1980	1930	2082	1997	101	605	500	1290	5	1	20256888	410	-13.59	0.65	12	0.00	-149.00	3107.00	6680	20230425	-69.69	1965	20240418	3.05	2955	-31.47	20240116	1965	3.05	20240418	6680	-69.69	20230425	1965	3.05	20240418	0.74	N	312610	500	101 억		85728	N	N	0	N	00	N
66	20240418	161036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2030	31	2	1.55	31631748	15804	141.38	2020	2050	1965	2595	1400	1999	2001.50	0.42	0	1327	2083	2041	2013	1971	1943	2027	1957	101	596	500	1270	5	1	20256888	411	-13.62	0.65	12	0.08	-149.00	3107.00	6680	20230425	-69.61	1965	20240418	3.31	2955	-31.30	20240116	1965	3.31	20240418	6680	-69.61	20230425	1965	3.31	20240418	0.76	N	312610	500	101 억		84401	N	N	0	N	00	N
67	20240418	151035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2025	26	2	1.30	30579473	15284	136.73	2020	2050	1965	2595	1400	1999	2000.75	0.42	0	992	2083	2041	2013	1971	1943	2027	1957	101	596	500	1270	5	1	20256888	410	-13.59	0.65	12	0.08	-149.00	3107.00	6680	20230425	-69.69	1965	20240418	3.05	2955	-31.47	20240116	1965	3.05	20240418	6680	-69.69	20230425	1965	3.05	20240418	0.76	N	312610	500	101 억		84401	N	N	0	N	00	N
68	20240418	141042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2040	41	2	2.05	27738623	13884	124.21	2020	2050	1965	2595	1400	1999	1997.88	0.42	0	865	2083	2041	2013	1971	1943	2027	1957	101	596	500	1270	5	1	20256888	413	-13.69	0.66	12	0.07	-149.00	3107.00	6680	20230425	-69.46	1965	20240418	3.82	2955	-30.96	20240116	1965	3.82	20240418	6680	-69.46	20230425	1965	3.82	20240418	0.76	N	312610	500	101 억		84401	N	N	0	N	00	N
69	20240418	131032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2030	31	2	1.55	27110268	13575	121.44	2020	2050	1965	2595	1400	1999	1997.07	0.42	0	865	2083	2041	2013	1971	1943	2027	1957	101	596	500	1270	5	1	20256888	411	-13.62	0.65	12	0.07	-149.00	3107.00	6680	20230425	-69.61	1965	20240418	3.31	2955	-31.30	20240116	1965	3.31	20240418	6680	-69.61	20230425	1965	3.31	20240418	0.76	N	312610	500	101 억		84401	N	N	0	N	00	N
70	20240418	121033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2010	11	2	0.55	25837168	12947	115.83	2020	2050	1965	2595	1400	1999	1995.61	0.42	0	1096	2083	2041	2013	1971	1943	2027	1957	101	596	500	1270	5	1	20256888	407	-13.49	0.65	12	0.06	-149.00	3107.00	6680	20230425	-69.91	1965	20240418	2.29	2955	-31.98	20240116	1965	2.29	20240418	6680	-69.91	20230425	1965	2.29	20240418	0.76	N	312610	500	101 억		84401	N	N	0	N	00	N
71	20240418	111040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2040	41	2	2.05	25774243	12916	115.55	2020	2050	1965	2595	1400	1999	1995.53	0.42	0	1118	2083	2041	2013	1971	1943	2027	1957	101	596	500	1270	5	1	20256888	413	-13.69	0.66	12	0.06	-149.00	3107.00	6680	20230425	-69.46	1965	20240418	3.82	2955	-30.96	20240116	1965	3.82	20240418	6680	-69.46	20230425	1965	3.82	20240418	0.76	N	312610	500	101 억		84401	N	N	0	N	00	N
72	20240418	101036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2035	36	2	1.80	7183160	3599	32.20	2020	2050	1965	2595	1400	1999	1995.88	0.42	0	751	2083	2041	2013	1971	1943	2027	1957	101	596	500	1270	5	1	20256888	412	-13.66	0.65	12	0.02	-149.00	3107.00	6680	20230425	-69.54	1965	20240418	3.56	2955	-31.13	20240116	1965	3.56	20240418	6680	-69.54	20230425	1965	3.56	20240418	0.76	N	312610	500	101 억		84401	N	N	0	N	00	N
73	20240418	091032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1970	-29	5	-1.45	2336426	1173	10.49	2020	2020	1965	2595	1400	1999	1991.84	0.42	0	225	2083	2041	2013	1971	1943	2027	1957	101	596	500	1270	1	1	20256888	399	-13.22	0.63	12	0.01	-149.00	3107.00	6680	20230425	-70.51	1965	20240418	0.25	2955	-33.33	20240116	1965	0.25	20240418	6680	-70.51	20230425	1965	0.25	20240418	0.76	N	312610	500	101 억		84401	N	N	0	N	00	N
74	20240417	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	18	2	0.91	22306920	11143	29.24	2045	2055	1985	2575	1387	1981	2001.88	0.42	0	-715	2127	2054	2017	1944	1907	2035	1925	101	594	500	1260	1	1	20256888	405	-13.42	0.64	12	0.06	-149.00	3107.00	6680	20230425	-70.07	1980	20240416	0.96	2955	-32.35	20240116	1980	0.96	20240416	6680	-70.07	20230425	1980	0.96	20240416	0.77	N	312610	500	101 억		85116	N	N	0	N	00	N
75	20240417	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	18	2	0.91	22111018	11045	28.98	2045	2055	1985	2575	1387	1981	2001.90	0.42	0	-720	2127	2054	2017	1944	1907	2035	1925	101	594	500	1260	1	1	20256888	405	-13.42	0.64	12	0.05	-149.00	3107.00	6680	20230425	-70.07	1980	20240416	0.96	2955	-32.35	20240116	1980	0.96	20240416	6680	-70.07	20230425	1980	0.96	20240416	0.77	N	312610	500	101 억		85116	N	N	0	N	00	N
76	20240417	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	9	2	0.45	16038796	7994	20.98	2045	2055	1986	2575	1387	1981	2006.35	0.42	0	-199	2127	2054	2017	1944	1907	2035	1925	101	594	500	1260	1	1	20256888	403	-13.36	0.64	12	0.04	-149.00	3107.00	6680	20230425	-70.21	1980	20240416	0.51	2955	-32.66	20240116	1980	0.51	20240416	6680	-70.21	20230425	1980	0.51	20240416	0.77	N	312610	500	101 억		85116	N	N	0	N	00	N
77	20240417	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	9	2	0.45	13180075	6557	17.21	2045	2055	1986	2575	1387	1981	2010.08	0.42	0	-96	2127	2054	2017	1944	1907	2035	1925	101	594	500	1260	1	1	20256888	403	-13.36	0.64	12	0.03	-149.00	3107.00	6680	20230425	-70.21	1980	20240416	0.51	2955	-32.66	20240116	1980	0.51	20240416	6680	-70.21	20230425	1980	0.51	20240416	0.77	N	312610	500	101 억		85116	N	N	0	N	00	N
78	20240417	121039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	9	2	0.45	12660748	6296	16.52	2045	2055	1986	2575	1387	1981	2010.92	0.42	0	-96	2127	2054	2017	1944	1907	2035	1925	101	594	500	1260	1	1	20256888	403	-13.36	0.64	12	0.03	-149.00	3107.00	6680	20230425	-70.21	1980	20240416	0.51	2955	-32.66	20240116	1980	0.51	20240416	6680	-70.21	20230425	1980	0.51	20240416	0.77	N	312610	500	101 억		85116	N	N	0	N	00	N
79	20240417	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	17	2	0.86	12154457	6042	15.85	2045	2055	1986	2575	1387	1981	2011.66	0.42	0	-96	2127	2054	2017	1944	1907	2035	1925	101	594	500	1260	1	1	20256888	405	-13.41	0.64	12	0.03	-149.00	3107.00	6680	20230425	-70.09	1980	20240416	0.91	2955	-32.39	20240116	1980	0.91	20240416	6680	-70.09	20230425	1980	0.91	20240416	0.77	N	312610	500	101 억		85116	N	N	0	N	00	N
80	20240417	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	34	2	1.72	10625967	5278	13.85	2045	2055	1986	2575	1387	1981	2013.26	0.42	0	-86	2127	2054	2017	1944	1907	2035	1925	101	594	500	1260	5	1	20256888	408	-13.52	0.65	12	0.03	-149.00	3107.00	6680	20230425	-69.84	1980	20240416	1.77	2955	-31.81	20240116	1980	1.77	20240416	6680	-69.84	20230425	1980	1.77	20240416	0.77	N	312610	500	101 억		85116	N	N	0	N	00	N
81	20240417	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2050	69	2	3.48	1156500	565	1.48	2045	2055	2040	2575	1387	1981	2046.90	0.42	0	-86	2127	2054	2017	1944	1907	2035	1925	101	594	500	1260	5	1	20256888	415	-13.76	0.66	12	0.00	-149.00	3107.00	6680	20230425	-69.31	1980	20240416	3.54	2955	-30.63	20240116	1980	3.54	20240416	6680	-69.31	20230425	1980	3.54	20240416	0.77	N	312610	500	101 억		85116	N	N	0	N	00	N
82	20240416	161034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1981	-74	5	-3.60	76509100	38109	164.15	2055	2090	1980	2670	1440	2055	2007.64	0.43	0	-1019	2205	2130	2080	2005	1955	2105	1980	101	615	500	1310	1	1	20256888	401	-13.30	0.64	12	0.19	-149.00	3107.00	6680	20230425	-70.34	1980	20240416	0.05	2955	-32.96	20240116	1980	0.05	20240416	6680	-70.34	20230425	1980	0.05	20240416	0.78	N	312610	500	101 억		86135	N	N	0	N	00	N
83	20240416	151033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2000	-55	5	-2.68	70506694	35092	151.15	2055	2090	1994	2670	1440	2055	2009.20	0.43	0	-733	2205	2130	2080	2005	1955	2105	1980	101	615	500	1310	5	1	20256888	405	-13.42	0.64	12	0.17	-149.00	3107.00	6680	20230425	-70.06	1994	20240416	0.30	2955	-32.32	20240116	1994	0.30	20240416	6680	-70.06	20230425	1994	0.30	20240416	0.78	N	312610	500	101 억		86135	N	N	0	N	00	N
84	20240416	141034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2000	-55	5	-2.68	55385751	27514	118.51	2055	2090	1995	2670	1440	2055	2013.00	0.43	0	-39	2205	2130	2080	2005	1955	2105	1980	101	615	500	1310	5	1	20256888	405	-13.42	0.64	12	0.14	-149.00	3107.00	6680	20230425	-70.06	1995	20240416	0.25	2955	-32.32	20240116	1995	0.25	20240416	6680	-70.06	20230425	1995	0.25	20240416	0.78	N	312610	500	101 억		86135	N	N	0	N	00	N
85	20240416	131030	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2005	-50	5	-2.43	51503636	25573	110.15	2055	2090	1995	2670	1440	2055	2013.98	0.43	0	299	2205	2130	2080	2005	1955	2105	1980	101	615	500	1310	5	1	20256888	406	-13.46	0.65	12	0.13	-149.00	3107.00	6680	20230425	-69.99	1995	20240416	0.50	2955	-32.15	20240116	1995	0.50	20240416	6680	-69.99	20230425	1995	0.50	20240416	0.78	N	312610	500	101 억		86135	N	N	0	N	00	N
86	20240416	121034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2005	-50	5	-2.43	43369757	21509	92.65	2055	2090	1996	2670	1440	2055	2016.35	0.43	0	297	2205	2130	2080	2005	1955	2105	1980	101	615	500	1310	5	1	20256888	406	-13.46	0.65	12	0.11	-149.00	3107.00	6680	20230425	-69.99	1996	20240416	0.45	2955	-32.15	20240116	1996	0.45	20240416	6680	-69.99	20230425	1996	0.45	20240416	0.78	N	312610	500	101 억		86135	N	N	0	N	00	N
87	20240416	111029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1997	-58	5	-2.82	29812407	14768	63.61	2055	2090	1996	2670	1440	2055	2018.72	0.43	0	-173	2205	2130	2080	2005	1955	2105	1980	101	615	500	1310	1	1	20256888	405	-13.40	0.64	12	0.07	-149.00	3107.00	6680	20230425	-70.10	1996	20240416	0.05	2955	-32.42	20240116	1996	0.05	20240416	6680	-70.10	20230425	1996	0.05	20240416	0.78	N	312610	500	101 억		86135	N	N	0	N	00	N
88	20240416	101022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2060	5	2	0.24	16669165	8250	35.54	2055	2090	1996	2670	1440	2055	2020.50	0.43	0	-127	2205	2130	2080	2005	1955	2105	1980	101	615	500	1310	5	1	20256888	417	-13.83	0.66	12	0.04	-149.00	3107.00	6680	20230425	-69.16	1996	20240416	3.21	2955	-30.29	20240116	1996	3.21	20240416	6680	-69.16	20230425	1996	3.21	20240416	0.78	N	312610	500	101 억		86135	N	N	0	N	00	N
89	20240416	091021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2075	20	2	0.97	6944350	3431	14.78	2055	2090	1996	2670	1440	2055	2024.00	0.43	0	-46	2205	2130	2080	2005	1955	2105	1980	101	615	500	1310	5	1	20256888	420	-13.93	0.67	12	0.02	-149.00	3107.00	6680	20230425	-68.94	1996	20240416	3.96	2955	-29.78	20240116	1996	3.96	20240416	6680	-68.94	20230425	1996	3.96	20240416	0.78	N	312610	500	101 억		86135	N	N	0	N	00	N
90	20240415	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-85	5	-3.97	47696900	23205	446.25	2155	2155	2030	2780	1500	2140	2055.46	0.43	0	-53	2206	2172	2136	2102	2066	2190	2120	101	640	500	1360	5	1	20256888	416	-13.79	0.66	12	0.11	-149.00	3107.00	6680	20230425	-69.24	1998	20240313	2.85	2955	-30.46	20240116	1998	2.85	20240313	6680	-69.24	20230425	1998	2.85	20240313	0.79	N	312610	500	101 억		86192	N	N	0	N	00	N
91	20240415	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2080	-60	5	-2.80	47226305	22976	441.85	2155	2155	2030	2780	1500	2140	2055.46	0.43	0	-48	2206	2172	2136	2102	2066	2190	2120	101	640	500	1360	5	1	20256888	421	-13.96	0.67	12	0.11	-149.00	3107.00	6680	20230425	-68.86	1998	20240313	4.10	2955	-29.61	20240116	1998	4.10	20240313	6680	-68.86	20230425	1998	4.10	20240313	0.79	N	312610	500	101 억		86192	N	N	0	N	00	N
92	20240415	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2055	-85	5	-3.97	31926065	15511	298.29	2155	2155	2035	2780	1500	2140	2058.29	0.43	0	148	2206	2172	2136	2102	2066	2190	2120	101	640	500	1360	5	1	20256888	416	-13.79	0.66	12	0.08	-149.00	3107.00	6680	20230425	-69.24	1998	20240313	2.85	2955	-30.46	20240116	1998	2.85	20240313	6680	-69.24	20230425	1998	2.85	20240313	0.79	N	312610	500	101 억		86192	N	N	0	N	00	N
93	20240415	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-80	5	-3.74	25303330	12276	236.08	2155	2155	2035	2780	1500	2140	2061.20	0.43	0	46	2206	2172	2136	2102	2066	2190	2120	101	640	500	1360	5	1	20256888	417	-13.83	0.66	12	0.06	-149.00	3107.00	6680	20230425	-69.16	1998	20240313	3.10	2955	-30.29	20240116	1998	3.10	20240313	6680	-69.16	20230425	1998	3.10	20240313	0.79	N	312610	500	101 억		86192	N	N	0	N	00	N
94	20240415	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-80	5	-3.74	24231140	11756	226.08	2155	2155	2035	2780	1500	2140	2061.17	0.43	0	47	2206	2172	2136	2102	2066	2190	2120	101	640	500	1360	5	1	20256888	417	-13.83	0.66	12	0.06	-149.00	3107.00	6680	20230425	-69.16	1998	20240313	3.10	2955	-30.29	20240116	1998	3.10	20240313	6680	-69.16	20230425	1998	3.10	20240313	0.79	N	312610	500	101 억		86192	N	N	0	N	00	N
95	20240415	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2075	-65	5	-3.04	22008610	10670	205.19	2155	2155	2035	2780	1500	2140	2062.66	0.43	0	47	2206	2172	2136	2102	2066	2190	2120	101	640	500	1360	5	1	20256888	420	-13.93	0.67	12	0.05	-149.00	3107.00	6680	20230425	-68.94	1998	20240313	3.85	2955	-29.78	20240116	1998	3.85	20240313	6680	-68.94	20230425	1998	3.85	20240313	0.79	N	312610	500	101 억		86192	N	N	0	N	00	N
96	20240415	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2070	-70	5	-3.27	17486600	8474	162.96	2155	2155	2035	2780	1500	2140	2063.56	0.43	0	173	2206	2172	2136	2102	2066	2190	2120	101	640	500	1360	5	1	20256888	419	-13.89	0.67	12	0.04	-149.00	3107.00	6680	20230425	-69.01	1998	20240313	3.60	2955	-29.95	20240116	1998	3.60	20240313	6680	-69.01	20230425	1998	3.60	20240313	0.79	N	312610	500	101 억		86192	N	N	0	N	00	N
97	20240415	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	-55	5	-2.57	2465600	1169	22.48	2155	2155	2080	2780	1500	2140	2109.15	0.43	0	-66	2206	2172	2136	2102	2066	2190	2120	101	640	500	1360	5	1	20256888	422	-13.99	0.67	12	0.01	-149.00	3107.00	6680	20230425	-68.79	1998	20240313	4.35	2955	-29.44	20240116	1998	4.35	20240313	6680	-68.79	20230425	1998	4.35	20240313	0.79	N	312610	500	101 억		86192	N	N	0	N	00	N
98	20240412	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	10	2	0.47	11135705	5195	43.40	2135	2170	2100	2765	1495	2130	2143.54	0.43	0	-58	2190	2160	2145	2115	2100	2152	2107	101	635	500	1360	5	1	20256888	433	-14.36	0.69	12	0.03	-149.00	3107.00	6680	20230425	-67.96	1998	20240313	7.11	2955	-27.58	20240116	1998	7.11	20240313	6680	-67.96	20230425	1998	7.11	20240313	0.79	N	312610	500	101 억		86250	N	N	0	N	00	N
99	20240412	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	0	3	0.00	11092905	5175	43.23	2135	2170	2100	2765	1495	2130	2143.56	0.43	0	-59	2190	2160	2145	2115	2100	2152	2107	101	635	500	1360	5	1	20256888	431	-14.30	0.69	12	0.03	-149.00	3107.00	6680	20230425	-68.11	1998	20240313	6.61	2955	-27.92	20240116	1998	6.61	20240313	6680	-68.11	20230425	1998	6.61	20240313	0.79	N	312610	500	101 억		86250	N	N	0	N	00	N
100	20240412	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	25	2	1.17	10923855	5096	42.57	2135	2170	2100	2765	1495	2130	2143.61	0.43	0	-59	2190	2160	2145	2115	2100	2152	2107	101	635	500	1360	5	1	20256888	437	-14.46	0.69	12	0.03	-149.00	3107.00	6680	20230425	-67.74	1998	20240313	7.86	2955	-27.07	20240116	1998	7.86	20240313	6680	-67.74	20230425	1998	7.86	20240313	0.79	N	312610	500	101 억		86250	N	N	0	N	00	N
101	20240412	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	25	2	1.17	10160650	4742	39.62	2135	2170	2100	2765	1495	2130	2142.69	0.43	0	-59	2190	2160	2145	2115	2100	2152	2107	101	635	500	1360	5	1	20256888	437	-14.46	0.69	12	0.02	-149.00	3107.00	6680	20230425	-67.74	1998	20240313	7.86	2955	-27.07	20240116	1998	7.86	20240313	6680	-67.74	20230425	1998	7.86	20240313	0.79	N	312610	500	101 억		86250	N	N	0	N	00	N
102	20240412	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	0	3	0.00	9580180	4472	37.36	2135	2170	2100	2765	1495	2130	2142.26	0.43	0	-107	2190	2160	2145	2115	2100	2152	2107	101	635	500	1360	5	1	20256888	431	-14.30	0.69	12	0.02	-149.00	3107.00	6680	20230425	-68.11	1998	20240313	6.61	2955	-27.92	20240116	1998	6.61	20240313	6680	-68.11	20230425	1998	6.61	20240313	0.79	N	312610	500	101 억		86250	N	N	0	N	00	N
103	20240412	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	35	2	1.64	6072350	2841	23.73	2135	2165	2100	2765	1495	2130	2137.40	0.43	0	191	2190	2160	2145	2115	2100	2152	2107	101	635	500	1360	5	1	20256888	439	-14.53	0.70	12	0.01	-149.00	3107.00	6680	20230425	-67.59	1998	20240313	8.36	2955	-26.73	20240116	1998	8.36	20240313	6680	-67.59	20230425	1998	8.36	20240313	0.79	N	312610	500	101 억		86250	N	N	0	N	00	N
104	20240412	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	35	2	1.64	5743270	2689	22.46	2135	2165	2100	2765	1495	2130	2135.84	0.43	0	191	2190	2160	2145	2115	2100	2152	2107	101	635	500	1360	5	1	20256888	439	-14.53	0.70	12	0.01	-149.00	3107.00	6680	20230425	-67.59	1998	20240313	8.36	2955	-26.73	20240116	1998	8.36	20240313	6680	-67.59	20230425	1998	8.36	20240313	0.79	N	312610	500	101 억		86250	N	N	0	N	00	N
105	20240412	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	0	3	0.00	436680	205	1.71	2135	2135	2130	2765	1495	2130	2130.15	0.43	0	0	2190	2160	2145	2115	2100	2152	2107	101	635	500	1360	5	1	20256888	431	-14.30	0.69	12	0.00	-149.00	3107.00	6680	20230425	-68.11	1998	20240313	6.61	2955	-27.92	20240116	1998	6.61	20240313	6680	-68.11	20230425	1998	6.61	20240313	0.79	N	312610	500	101 억		86250	N	N	0	N	00	N
106	20240411	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-60	5	-2.74	25657160	11969	138.48	2145	2175	2130	2845	1535	2190	2143.63	0.43	0	-55	2240	2215	2185	2160	2130	2227	2172	101	655	500	1400	5	1	20256888	431	-14.30	0.69	12	0.06	-149.00	3107.00	6680	20230425	-68.11	1998	20240313	6.61	2955	-27.92	20240116	1998	6.61	20240313	6680	-68.11	20230425	1998	6.61	20240313	0.80	N	312610	500	101 억		86305	N	N	0	N	00	N
107	20240411	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-50	5	-2.28	22321950	10412	120.47	2145	2175	2130	2845	1535	2190	2143.87	0.43	0	1143	2240	2215	2185	2160	2130	2227	2172	101	655	500	1400	5	1	20256888	433	-14.36	0.69	12	0.05	-149.00	3107.00	6680	20230425	-67.96	1998	20240313	7.11	2955	-27.58	20240116	1998	7.11	20240313	6680	-67.96	20230425	1998	7.11	20240313	0.80	N	312610	500	101 억		86305	N	N	0	N	00	N
108	20240411	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-45	5	-2.05	12129585	5636	65.21	2145	2175	2145	2845	1535	2190	2152.16	0.43	0	102	2240	2215	2185	2160	2130	2227	2172	101	655	500	1400	5	1	20256888	435	-14.40	0.69	12	0.03	-149.00	3107.00	6680	20230425	-67.89	1998	20240313	7.36	2955	-27.41	20240116	1998	7.36	20240313	6680	-67.89	20230425	1998	7.36	20240313	0.80	N	312610	500	101 억		86305	N	N	0	N	00	N
109	20240411	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-25	5	-1.14	10358060	4811	55.66	2145	2175	2145	2845	1535	2190	2153.00	0.43	0	102	2240	2215	2185	2160	2130	2227	2172	101	655	500	1400	5	1	20256888	439	-14.53	0.70	12	0.02	-149.00	3107.00	6680	20230425	-67.59	1998	20240313	8.36	2955	-26.73	20240116	1998	8.36	20240313	6680	-67.59	20230425	1998	8.36	20240313	0.80	N	312610	500	101 억		86305	N	N	0	N	00	N
110	20240411	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-35	5	-1.60	9299115	4318	49.96	2145	2175	2145	2845	1535	2190	2153.57	0.43	0	102	2240	2215	2185	2160	2130	2227	2172	101	655	500	1400	5	1	20256888	437	-14.46	0.69	12	0.02	-149.00	3107.00	6680	20230425	-67.74	1998	20240313	7.86	2955	-27.07	20240116	1998	7.86	20240313	6680	-67.74	20230425	1998	7.86	20240313	0.80	N	312610	500	101 억		86305	N	N	0	N	00	N
111	20240411	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-30	5	-1.37	7118255	3306	38.25	2145	2175	2145	2845	1535	2190	2153.13	0.43	0	102	2240	2215	2185	2160	2130	2227	2172	101	655	500	1400	5	1	20256888	438	-14.50	0.70	12	0.02	-149.00	3107.00	6680	20230425	-67.66	1998	20240313	8.11	2955	-26.90	20240116	1998	8.11	20240313	6680	-67.66	20230425	1998	8.11	20240313	0.80	N	312610	500	101 억		86305	N	N	0	N	00	N
112	20240411	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	-30	5	-1.37	4552775	2119	24.52	2145	2175	2145	2845	1535	2190	2148.55	0.43	0	323	2240	2215	2185	2160	2130	2227	2172	101	655	500	1400	5	1	20256888	438	-14.50	0.70	12	0.01	-149.00	3107.00	6680	20230425	-67.66	1998	20240313	8.11	2955	-26.90	20240116	1998	8.11	20240313	6680	-67.66	20230425	1998	8.11	20240313	0.80	N	312610	500	101 억		86305	N	N	0	N	00	N
113	20240411	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-25	5	-1.14	2901840	1352	15.64	2145	2175	2145	2845	1535	2190	2146.33	0.43	0	323	2240	2215	2185	2160	2130	2227	2172	101	655	500	1400	5	1	20256888	439	-14.53	0.70	12	0.01	-149.00	3107.00	6680	20230425	-67.59	1998	20240313	8.36	2955	-26.73	20240116	1998	8.36	20240313	6680	-67.59	20230425	1998	8.36	20240313	0.80	N	312610	500	101 억		86305	N	N	0	N	00	N
114	20240409	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	0	3	0.00	18805855	8643	76.77	2160	2210	2155	2845	1535	2190	2175.85	0.43	0	-54	2253	2221	2203	2171	2153	2212	2162	101	655	500	1400	5	1	20256888	444	-14.70	0.70	12	0.04	-149.00	3107.00	6680	20230425	-67.22	1998	20240313	9.61	2955	-25.89	20240116	1998	9.61	20240313	6680	-67.22	20230425	1998	9.61	20240313	0.80	N	312610	500	101 억		86359	N	N	0	N	00	N
115	20240409	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	5	2	0.23	18777380	8630	76.66	2160	2210	2155	2845	1535	2190	2175.83	0.43	0	-54	2253	2221	2203	2171	2153	2212	2162	101	655	500	1400	5	1	20256888	445	-14.73	0.71	12	0.04	-149.00	3107.00	6680	20230425	-67.14	1998	20240313	9.86	2955	-25.72	20240116	1998	9.86	20240313	6680	-67.14	20230425	1998	9.86	20240313	0.80	N	312610	500	101 억		86359	N	N	0	N	00	N
116	20240409	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-25	5	-1.14	16733945	7688	68.29	2160	2210	2155	2845	1535	2190	2176.63	0.43	0	33	2253	2221	2203	2171	2153	2212	2162	101	655	500	1400	5	1	20256888	439	-14.53	0.70	12	0.04	-149.00	3107.00	6680	20230425	-67.59	1998	20240313	8.36	2955	-26.73	20240116	1998	8.36	20240313	6680	-67.59	20230425	1998	8.36	20240313	0.80	N	312610	500	101 억		86359	N	N	0	N	00	N
117	20240409	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	0	3	0.00	11863920	5437	48.29	2160	2210	2155	2845	1535	2190	2182.07	0.43	0	-51	2253	2221	2203	2171	2153	2212	2162	101	655	500	1400	5	1	20256888	444	-14.70	0.70	12	0.03	-149.00	3107.00	6680	20230425	-67.22	1998	20240313	9.61	2955	-25.89	20240116	1998	9.61	20240313	6680	-67.22	20230425	1998	9.61	20240313	0.80	N	312610	500	101 억		86359	N	N	0	N	00	N
118	20240409	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-25	5	-1.14	11592375	5312	47.18	2160	2210	2155	2845	1535	2190	2182.30	0.43	0	-51	2253	2221	2203	2171	2153	2212	2162	101	655	500	1400	5	1	20256888	439	-14.53	0.70	12	0.03	-149.00	3107.00	6680	20230425	-67.59	1998	20240313	8.36	2955	-26.73	20240116	1998	8.36	20240313	6680	-67.59	20230425	1998	8.36	20240313	0.80	N	312610	500	101 억		86359	N	N	0	N	00	N
119	20240409	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	5	2	0.23	9467570	4338	38.53	2160	2210	2155	2845	1535	2190	2182.47	0.43	0	-17	2253	2221	2203	2171	2153	2212	2162	101	655	500	1400	5	1	20256888	445	-14.73	0.71	12	0.02	-149.00	3107.00	6680	20230425	-67.14	1998	20240313	9.86	2955	-25.72	20240116	1998	9.86	20240313	6680	-67.14	20230425	1998	9.86	20240313	0.80	N	312610	500	101 억		86359	N	N	0	N	00	N
120	20240409	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	-15	5	-0.68	2114335	978	8.69	2160	2210	2155	2845	1535	2190	2161.90	0.43	0	-3	2253	2221	2203	2171	2153	2212	2162	101	655	500	1400	5	1	20256888	441	-14.60	0.70	12	0.00	-149.00	3107.00	6680	20230425	-67.44	1998	20240313	8.86	2955	-26.40	20240116	1998	8.86	20240313	6680	-67.44	20230425	1998	8.86	20240313	0.80	N	312610	500	101 억		86359	N	N	0	N	00	N
121	20240409	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	0	3	0.00	827885	383	3.40	2160	2210	2160	2845	1535	2190	2161.58	0.43	0	0	2253	2221	2203	2171	2153	2212	2162	101	655	500	1400	5	1	20256888	444	-14.70	0.70	12	0.00	-149.00	3107.00	6680	20230425	-67.22	1998	20240313	9.61	2955	-25.89	20240116	1998	9.61	20240313	6680	-67.22	20230425	1998	9.61	20240313	0.80	N	312610	500	101 억		86359	N	N	0	N	00	N
122	20240408	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-45	5	-2.01	24717890	11257	136.48	2210	2235	2185	2905	1565	2235	2195.78	0.43	0	-271	2321	2277	2246	2202	2171	2262	2187	101	670	500	1430	5	1	20256888	444	-14.70	0.70	12	0.06	-149.00	3107.00	6680	20230425	-67.22	1998	20240313	9.61	2955	-25.89	20240116	1998	9.61	20240313	6680	-67.22	20230425	1998	9.61	20240313	0.81	N	312610	500	101 억		86630	N	N	0	N	00	N
123	20240408	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-45	5	-2.01	24604015	11205	135.85	2210	2235	2185	2905	1565	2235	2195.81	0.43	0	-270	2321	2277	2246	2202	2171	2262	2187	101	670	500	1430	5	1	20256888	444	-14.70	0.70	12	0.06	-149.00	3107.00	6680	20230425	-67.22	1998	20240313	9.61	2955	-25.89	20240116	1998	9.61	20240313	6680	-67.22	20230425	1998	9.61	20240313	0.81	N	312610	500	101 억		86630	N	N	0	N	00	N
124	20240408	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-35	5	-1.57	22818925	10389	125.96	2210	2235	2185	2905	1565	2235	2196.45	0.43	0	-166	2321	2277	2246	2202	2171	2262	2187	101	670	500	1430	5	1	20256888	446	-14.77	0.71	12	0.05	-149.00	3107.00	6680	20230425	-67.07	1998	20240313	10.11	2955	-25.55	20240116	1998	10.11	20240313	6680	-67.07	20230425	1998	10.11	20240313	0.81	N	312610	500	101 억		86630	N	N	0	N	00	N
125	20240408	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-35	5	-1.57	12516325	5706	69.18	2210	2235	2185	2905	1565	2235	2193.54	0.43	0	-164	2321	2277	2246	2202	2171	2262	2187	101	670	500	1430	5	1	20256888	446	-14.77	0.71	12	0.03	-149.00	3107.00	6680	20230425	-67.07	1998	20240313	10.11	2955	-25.55	20240116	1998	10.11	20240313	6680	-67.07	20230425	1998	10.11	20240313	0.81	N	312610	500	101 억		86630	N	N	0	N	00	N
126	20240408	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-50	5	-2.24	12036160	5487	66.53	2210	2235	2185	2905	1565	2235	2193.58	0.43	0	-164	2321	2277	2246	2202	2171	2262	2187	101	670	500	1430	5	1	20256888	443	-14.66	0.70	12	0.03	-149.00	3107.00	6680	20230425	-67.29	1998	20240313	9.36	2955	-26.06	20240116	1998	9.36	20240313	6680	-67.29	20230425	1998	9.36	20240313	0.81	N	312610	500	101 억		86630	N	N	0	N	00	N
127	20240408	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-45	5	-2.01	10569965	4816	58.39	2210	2235	2185	2905	1565	2235	2194.76	0.43	0	-164	2321	2277	2246	2202	2171	2262	2187	101	670	500	1430	5	1	20256888	444	-14.70	0.70	12	0.02	-149.00	3107.00	6680	20230425	-67.22	1998	20240313	9.61	2955	-25.89	20240116	1998	9.61	20240313	6680	-67.22	20230425	1998	9.61	20240313	0.81	N	312610	500	101 억		86630	N	N	0	N	00	N
128	20240408	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-50	5	-2.24	8935420	4068	49.32	2210	2235	2185	2905	1565	2235	2196.51	0.43	0	-164	2321	2277	2246	2202	2171	2262	2187	101	670	500	1430	5	1	20256888	443	-14.66	0.70	12	0.02	-149.00	3107.00	6680	20230425	-67.29	1998	20240313	9.36	2955	-26.06	20240116	1998	9.36	20240313	6680	-67.29	20230425	1998	9.36	20240313	0.81	N	312610	500	101 억		86630	N	N	0	N	00	N
129	20240408	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	0	3	0.00	169210	76	0.92	2210	2235	2210	2905	1565	2235	2226.45	0.43	0	0	2321	2277	2246	2202	2171	2262	2187	101	670	500	1430	5	1	20256888	453	-15.00	0.72	12	0.00	-149.00	3107.00	6680	20230425	-66.54	1998	20240313	11.86	2955	-24.37	20240116	1998	11.86	20240313	6680	-66.54	20230425	1998	11.86	20240313	0.81	N	312610	500	101 억		86630	N	N	0	N	00	N
130	20240405	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-30	5	-1.32	18567620	8248	36.45	2265	2290	2215	2940	1590	2265	2251.17	0.43	0	-702	2448	2356	2308	2216	2168	2332	2192	101	675	500	1440	5	1	20256888	453	-15.00	0.72	12	0.04	-149.00	3107.00	6680	20230425	-66.54	1998	20240313	11.86	2955	-24.37	20240116	1998	11.86	20240313	6680	-66.54	20230425	1998	11.86	20240313	0.81	N	312610	500	101 억		87332	N	N	0	N	00	N
131	20240405	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-30	5	-1.32	17763455	7890	34.87	2265	2290	2215	2940	1590	2265	2251.39	0.43	0	-610	2448	2356	2308	2216	2168	2332	2192	101	675	500	1440	5	1	20256888	453	-15.00	0.72	12	0.04	-149.00	3107.00	6680	20230425	-66.54	1998	20240313	11.86	2955	-24.37	20240116	1998	11.86	20240313	6680	-66.54	20230425	1998	11.86	20240313	0.81	N	312610	500	101 억		87332	N	N	0	N	00	N
132	20240405	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-35	5	-1.55	11531730	5132	22.68	2265	2290	2215	2940	1590	2265	2247.02	0.43	0	-391	2448	2356	2308	2216	2168	2332	2192	101	675	500	1440	5	1	20256888	452	-14.97	0.72	12	0.03	-149.00	3107.00	6680	20230425	-66.62	1998	20240313	11.61	2955	-24.53	20240116	1998	11.61	20240313	6680	-66.62	20230425	1998	11.61	20240313	0.81	N	312610	500	101 억		87332	N	N	0	N	00	N
133	20240405	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-25	5	-1.10	8980030	3990	17.63	2265	2290	2215	2940	1590	2265	2250.63	0.43	0	-297	2448	2356	2308	2216	2168	2332	2192	101	675	500	1440	5	1	20256888	454	-15.03	0.72	12	0.02	-149.00	3107.00	6680	20230425	-66.47	1998	20240313	12.11	2955	-24.20	20240116	1998	12.11	20240313	6680	-66.47	20230425	1998	12.11	20240313	0.81	N	312610	500	101 억		87332	N	N	0	N	00	N
134	20240405	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-40	5	-1.77	8815085	3916	17.31	2265	2290	2215	2940	1590	2265	2251.04	0.43	0	-294	2448	2356	2308	2216	2168	2332	2192	101	675	500	1440	5	1	20256888	451	-14.93	0.72	12	0.02	-149.00	3107.00	6680	20230425	-66.69	1998	20240313	11.36	2955	-24.70	20240116	1998	11.36	20240313	6680	-66.69	20230425	1998	11.36	20240313	0.81	N	312610	500	101 억		87332	N	N	0	N	00	N
135	20240405	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-15	5	-0.66	7863540	3491	15.43	2265	2290	2215	2940	1590	2265	2252.52	0.43	0	-250	2448	2356	2308	2216	2168	2332	2192	101	675	500	1440	5	1	20256888	456	-15.10	0.72	12	0.02	-149.00	3107.00	6680	20230425	-66.32	1998	20240313	12.61	2955	-23.86	20240116	1998	12.61	20240313	6680	-66.32	20230425	1998	12.61	20240313	0.81	N	312610	500	101 억		87332	N	N	0	N	00	N
136	20240405	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-25	5	-1.10	6914530	3068	13.56	2265	2290	2215	2940	1590	2265	2253.76	0.43	0	-164	2448	2356	2308	2216	2168	2332	2192	101	675	500	1440	5	1	20256888	454	-15.03	0.72	12	0.02	-149.00	3107.00	6680	20230425	-66.47	1998	20240313	12.11	2955	-24.20	20240116	1998	12.11	20240313	6680	-66.47	20230425	1998	12.11	20240313	0.81	N	312610	500	101 억		87332	N	N	0	N	00	N
137	20240405	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-15	5	-0.66	5729535	2539	11.22	2265	2290	2240	2940	1590	2265	2256.61	0.43	0	-9	2448	2356	2308	2216	2168	2332	2192	101	675	500	1440	5	1	20256888	456	-15.10	0.72	12	0.01	-149.00	3107.00	6680	20230425	-66.32	1998	20240313	12.61	2955	-23.86	20240116	1998	12.61	20240313	6680	-66.32	20230425	1998	12.61	20240313	0.81	N	312610	500	101 억		87332	N	N	0	N	00	N
138	20240404	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-80	5	-3.41	51782215	22580	184.64	2340	2400	2260	3045	1645	2345	2293.45	0.42	0	1247	2441	2392	2356	2307	2271	2375	2290	101	700	500	1500	5	1	20256888	459	-15.20	0.73	12	0.11	-149.00	3107.00	6680	20230425	-66.09	1998	20240313	13.36	2955	-23.35	20240116	1998	13.36	20240313	6680	-66.09	20230425	1998	13.36	20240313	0.89	N	312610	500	101 억		86085	N	N	0	N	00	N
139	20240404	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-70	5	-2.99	49137335	21419	175.15	2340	2400	2260	3045	1645	2345	2294.10	0.42	0	1141	2441	2392	2356	2307	2271	2375	2290	101	700	500	1500	5	1	20256888	461	-15.27	0.73	12	0.11	-149.00	3107.00	6680	20230425	-65.94	1998	20240313	13.86	2955	-23.01	20240116	1998	13.86	20240313	6680	-65.94	20230425	1998	13.86	20240313	0.89	N	312610	500	101 억		86085	N	N	0	N	00	N
140	20240404	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-70	5	-2.99	46401755	20212	165.28	2340	2400	2260	3045	1645	2345	2295.75	0.42	0	1269	2441	2392	2356	2307	2271	2375	2290	101	700	500	1500	5	1	20256888	461	-15.27	0.73	12	0.10	-149.00	3107.00	6680	20230425	-65.94	1998	20240313	13.86	2955	-23.01	20240116	1998	13.86	20240313	6680	-65.94	20230425	1998	13.86	20240313	0.89	N	312610	500	101 억		86085	N	N	0	N	00	N
141	20240404	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-60	5	-2.56	36473945	15828	129.43	2340	2400	2270	3045	1645	2345	2304.39	0.42	0	1165	2441	2392	2356	2307	2271	2375	2290	101	700	500	1500	5	1	20256888	463	-15.34	0.74	12	0.08	-149.00	3107.00	6680	20230425	-65.79	1998	20240313	14.36	2955	-22.67	20240116	1998	14.36	20240313	6680	-65.79	20230425	1998	14.36	20240313	0.89	N	312610	500	101 억		86085	N	N	0	N	00	N
142	20240404	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-55	5	-2.35	25482405	11002	89.97	2340	2400	2280	3045	1645	2345	2316.16	0.42	0	1092	2441	2392	2356	2307	2271	2375	2290	101	700	500	1500	5	1	20256888	464	-15.37	0.74	12	0.05	-149.00	3107.00	6680	20230425	-65.72	1998	20240313	14.61	2955	-22.50	20240116	1998	14.61	20240313	6680	-65.72	20230425	1998	14.61	20240313	0.89	N	312610	500	101 억		86085	N	N	0	N	00	N
143	20240404	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-50	5	-2.13	25060535	10818	88.46	2340	2400	2280	3045	1645	2345	2316.56	0.42	0	1181	2441	2392	2356	2307	2271	2375	2290	101	700	500	1500	5	1	20256888	465	-15.40	0.74	12	0.05	-149.00	3107.00	6680	20230425	-65.64	1998	20240313	14.86	2955	-22.34	20240116	1998	14.86	20240313	6680	-65.64	20230425	1998	14.86	20240313	0.89	N	312610	500	101 억		86085	N	N	0	N	00	N
144	20240404	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	0	3	0.00	12438550	5317	43.48	2340	2400	2320	3045	1645	2345	2339.39	0.42	0	752	2441	2392	2356	2307	2271	2375	2290	101	700	500	1500	5	1	20256888	475	-15.74	0.75	12	0.03	-149.00	3107.00	6680	20230425	-64.90	1998	20240313	17.37	2955	-20.64	20240116	1998	17.37	20240313	6680	-64.90	20230425	1998	17.37	20240313	0.89	N	312610	500	101 억		86085	N	N	0	N	00	N
145	20240404	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	10	2	0.43	7557585	3221	26.34	2340	2400	2340	3045	1645	2345	2346.35	0.42	0	761	2441	2392	2356	2307	2271	2375	2290	101	700	500	1500	5	1	20256888	477	-15.81	0.76	12	0.02	-149.00	3107.00	6680	20230425	-64.75	1998	20240313	17.87	2955	-20.30	20240116	1998	17.87	20240313	6680	-64.75	20230425	1998	17.87	20240313	0.89	N	312610	500	101 억		86085	N	N	0	N	00	N
146	20240403	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-35	5	-1.47	28929440	12226	62.07	2380	2405	2320	3090	1670	2380	2366.22	0.43	0	-1219	2523	2451	2368	2296	2213	2487	2332	101	710	500	1520	5	1	20256888	475	-15.74	0.75	12	0.06	-149.00	3107.00	6680	20230425	-64.90	1998	20240313	17.37	2955	-20.64	20240116	1998	17.37	20240313	6680	-64.90	20230425	1998	17.37	20240313	0.90	N	312610	500	101 억		87276	N	N	0	N	00	N
147	20240403	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-25	5	-1.05	26564410	11218	56.95	2380	2405	2320	3090	1670	2380	2368.02	0.43	0	-996	2523	2451	2368	2296	2213	2487	2332	101	710	500	1520	5	1	20256888	477	-15.81	0.76	12	0.06	-149.00	3107.00	6680	20230425	-64.75	1998	20240313	17.87	2955	-20.30	20240116	1998	17.87	20240313	6680	-64.75	20230425	1998	17.87	20240313	0.90	N	312610	500	101 억		87276	N	N	0	N	00	N
148	20240403	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	-20	5	-0.84	25251955	10659	54.11	2380	2405	2320	3090	1670	2380	2369.07	0.43	0	-859	2523	2451	2368	2296	2213	2487	2332	101	710	500	1520	5	1	20256888	478	-15.84	0.76	12	0.05	-149.00	3107.00	6680	20230425	-64.67	1998	20240313	18.12	2955	-20.14	20240116	1998	18.12	20240313	6680	-64.67	20230425	1998	18.12	20240313	0.90	N	312610	500	101 억		87276	N	N	0	N	00	N
149	20240403	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	-5	5	-0.21	19589345	8257	41.92	2380	2405	2320	3090	1670	2380	2372.45	0.43	0	-793	2523	2451	2368	2296	2213	2487	2332	101	710	500	1520	5	1	20256888	481	-15.94	0.76	12	0.04	-149.00	3107.00	6680	20230425	-64.45	1998	20240313	18.87	2955	-19.63	20240116	1998	18.87	20240313	6680	-64.45	20230425	1998	18.87	20240313	0.90	N	312610	500	101 억		87276	N	N	0	N	00	N
150	20240403	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-15	5	-0.63	18727475	7893	40.07	2380	2405	2320	3090	1670	2380	2372.67	0.43	0	-664	2523	2451	2368	2296	2213	2487	2332	101	710	500	1520	5	1	20256888	479	-15.87	0.76	12	0.04	-149.00	3107.00	6680	20230425	-64.60	1998	20240313	18.37	2955	-19.97	20240116	1998	18.37	20240313	6680	-64.60	20230425	1998	18.37	20240313	0.90	N	312610	500	101 억		87276	N	N	0	N	00	N
151	20240403	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-10	5	-0.42	16968750	7147	36.28	2380	2405	2320	3090	1670	2380	2374.25	0.43	0	-590	2523	2451	2368	2296	2213	2487	2332	101	710	500	1520	5	1	20256888	480	-15.91	0.76	12	0.04	-149.00	3107.00	6680	20230425	-64.52	1998	20240313	18.62	2955	-19.80	20240116	1998	18.62	20240313	6680	-64.52	20230425	1998	18.62	20240313	0.90	N	312610	500	101 억		87276	N	N	0	N	00	N
152	20240403	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	25	2	1.05	9754885	4103	20.83	2380	2405	2320	3090	1670	2380	2377.50	0.43	0	-403	2523	2451	2368	2296	2213	2487	2332	101	710	500	1520	5	1	20256888	487	-16.14	0.77	12	0.02	-149.00	3107.00	6680	20230425	-64.00	1998	20240313	20.37	2955	-18.61	20240116	1998	20.37	20240313	6680	-64.00	20230425	1998	20.37	20240313	0.90	N	312610	500	101 억		87276	N	N	0	N	00	N
153	20240403	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-25	5	-1.05	1120050	476	2.42	2380	2380	2320	3090	1670	2380	2353.05	0.43	0	110	2523	2451	2368	2296	2213	2487	2332	101	710	500	1520	5	1	20256888	477	-15.81	0.76	12	0.00	-149.00	3107.00	6680	20230425	-64.75	1998	20240313	17.87	2955	-20.30	20240116	1998	17.87	20240313	6680	-64.75	20230425	1998	17.87	20240313	0.90	N	312610	500	101 억		87276	N	N	0	N	00	N
154	20240402	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	25	2	1.06	45977085	19697	47.45	2370	2440	2285	3060	1650	2355	2334.08	0.45	0	-4486	2625	2490	2340	2205	2055	2557	2272	101	705	500	1500	5	1	20256888	482	-15.97	0.77	12	0.10	-149.00	3107.00	6680	20230425	-64.37	1998	20240313	19.12	2955	-19.46	20240116	1998	19.12	20240313	6680	-64.37	20230425	1998	19.12	20240313	0.92	N	312610	500	101 억		91761	N	N	0	N	00	N
155	20240402	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	45	2	1.91	43431985	18628	44.87	2370	2440	2285	3060	1650	2355	2331.54	0.45	0	-4301	2625	2490	2340	2205	2055	2557	2272	101	705	500	1500	5	1	20256888	486	-16.11	0.77	12	0.09	-149.00	3107.00	6680	20230425	-64.07	1998	20240313	20.12	2955	-18.78	20240116	1998	20.12	20240313	6680	-64.07	20230425	1998	20.12	20240313	0.92	N	312610	500	101 억		91761	N	N	0	N	00	N
156	20240402	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-60	5	-2.55	21200415	9149	22.04	2370	2440	2285	3060	1650	2355	2317.24	0.45	0	-1049	2625	2490	2340	2205	2055	2557	2272	101	705	500	1500	5	1	20256888	465	-15.40	0.74	12	0.05	-149.00	3107.00	6680	20230425	-65.64	1998	20240313	14.86	2955	-22.34	20240116	1998	14.86	20240313	6680	-65.64	20230425	1998	14.86	20240313	0.92	N	312610	500	101 억		91761	N	N	0	N	00	N
157	20240402	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-45	5	-1.91	20252820	8737	21.05	2370	2440	2285	3060	1650	2355	2318.05	0.45	0	-939	2625	2490	2340	2205	2055	2557	2272	101	705	500	1500	5	1	20256888	468	-15.50	0.74	12	0.04	-149.00	3107.00	6680	20230425	-65.42	1998	20240313	15.62	2955	-21.83	20240116	1998	15.62	20240313	6680	-65.42	20230425	1998	15.62	20240313	0.92	N	312610	500	101 억		91761	N	N	0	N	00	N
158	20240402	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-45	5	-1.91	18710105	8066	19.43	2370	2440	2285	3060	1650	2355	2319.63	0.45	0	-923	2625	2490	2340	2205	2055	2557	2272	101	705	500	1500	5	1	20256888	468	-15.50	0.74	12	0.04	-149.00	3107.00	6680	20230425	-65.42	1998	20240313	15.62	2955	-21.83	20240116	1998	15.62	20240313	6680	-65.42	20230425	1998	15.62	20240313	0.92	N	312610	500	101 억		91761	N	N	0	N	00	N
159	20240402	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-50	5	-2.12	15986320	6884	16.58	2370	2440	2285	3060	1650	2355	2322.24	0.45	0	-709	2625	2490	2340	2205	2055	2557	2272	101	705	500	1500	5	1	20256888	467	-15.47	0.74	12	0.03	-149.00	3107.00	6680	20230425	-65.49	1998	20240313	15.37	2955	-22.00	20240116	1998	15.37	20240313	6680	-65.49	20230425	1998	15.37	20240313	0.92	N	312610	500	101 억		91761	N	N	0	N	00	N
160	20240402	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-65	5	-2.76	14269800	6139	14.79	2370	2440	2285	3060	1650	2355	2324.45	0.45	0	-641	2625	2490	2340	2205	2055	2557	2272	101	705	500	1500	5	1	20256888	464	-15.37	0.74	12	0.03	-149.00	3107.00	6680	20230425	-65.72	1998	20240313	14.61	2955	-22.50	20240116	1998	14.61	20240313	6680	-65.72	20230425	1998	14.61	20240313	0.92	N	312610	500	101 억		91761	N	N	0	N	00	N
161	20240402	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	10	2	0.42	967520	409	0.99	2370	2370	2335	3060	1650	2355	2365.57	0.45	0	-44	2625	2490	2340	2205	2055	2557	2272	101	705	500	1500	5	1	20256888	479	-15.87	0.76	12	0.00	-149.00	3107.00	6680	20230425	-64.60	1998	20240313	18.37	2955	-19.97	20240116	1998	18.37	20240313	6680	-64.60	20230425	1998	18.37	20240313	0.92	N	312610	500	101 억		91761	N	N	0	N	00	N
162	20240401	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	150	2	6.80	97843420	41515	58.74	2205	2475	2190	2865	1545	2205	2356.82	0.45	0	267	2298	2251	2228	2181	2158	2240	2170	101	660	500	1410	5	1	20256888	477	-15.81	0.76	12	0.20	-149.00	3107.00	6680	20230425	-64.75	1998	20240313	17.87	2955	-20.30	20240116	1998	17.87	20240313	6680	-64.75	20230425	1998	17.87	20240313	0.92	N	312610	500	101 억		91444	N	N	0	N	00	N
163	20240401	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	145	2	6.58	93909810	39841	56.37	2205	2475	2190	2865	1545	2205	2357.11	0.45	0	338	2298	2251	2228	2181	2158	2240	2170	101	660	500	1410	5	1	20256888	476	-15.77	0.76	12	0.20	-149.00	3107.00	6680	20230425	-64.82	1998	20240313	17.62	2955	-20.47	20240116	1998	17.62	20240313	6680	-64.82	20230425	1998	17.62	20240313	0.92	N	312610	500	101 억		91444	N	N	0	N	00	N
164	20240401	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	130	2	5.90	84056850	35641	50.43	2205	2475	2190	2865	1545	2205	2358.43	0.45	0	-160	2298	2251	2228	2181	2158	2240	2170	101	660	500	1410	5	1	20256888	473	-15.67	0.75	12	0.18	-149.00	3107.00	6680	20230425	-65.04	1998	20240313	16.87	2955	-20.98	20240116	1998	16.87	20240313	6680	-65.04	20230425	1998	16.87	20240313	0.92	N	312610	500	101 억		91444	N	N	0	N	00	N
165	20240401	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	130	2	5.90	78272535	33166	46.93	2205	2475	2190	2865	1545	2205	2360.02	0.45	0	-95	2298	2251	2228	2181	2158	2240	2170	101	660	500	1410	5	1	20256888	473	-15.67	0.75	12	0.16	-149.00	3107.00	6680	20230425	-65.04	1998	20240313	16.87	2955	-20.98	20240116	1998	16.87	20240313	6680	-65.04	20230425	1998	16.87	20240313	0.92	N	312610	500	101 억		91444	N	N	0	N	00	N
166	20240401	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	135	2	6.12	72097115	30517	43.18	2205	2475	2190	2865	1545	2205	2362.52	0.45	0	-169	2298	2251	2228	2181	2158	2240	2170	101	660	500	1410	5	1	20256888	474	-15.70	0.75	12	0.15	-149.00	3107.00	6680	20230425	-64.97	1998	20240313	17.12	2955	-20.81	20240116	1998	17.12	20240313	6680	-64.97	20230425	1998	17.12	20240313	0.92	N	312610	500	101 억		91444	N	N	0	N	00	N
167	20240401	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	145	2	6.58	56022180	23629	33.43	2205	2475	2190	2865	1545	2205	2370.91	0.45	0	-1232	2298	2251	2228	2181	2158	2240	2170	101	660	500	1410	5	1	20256888	476	-15.77	0.76	12	0.12	-149.00	3107.00	6680	20230425	-64.82	1998	20240313	17.62	2955	-20.47	20240116	1998	17.62	20240313	6680	-64.82	20230425	1998	17.62	20240313	0.92	N	312610	500	101 억		91444	N	N	0	N	00	N
168	20240401	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	0	3	0.00	3234935	1467	2.08	2205	2215	2190	2865	1545	2205	2205.14	0.45	0	-273	2298	2251	2228	2181	2158	2240	2170	101	660	500	1410	5	1	20256888	447	-14.80	0.71	12	0.01	-149.00	3107.00	6680	20230425	-66.99	1998	20240313	10.36	2955	-25.38	20240116	1998	10.36	20240313	6680	-66.99	20230425	1998	10.36	20240313	0.92	N	312610	500	101 억		91444	N	N	0	N	00	N
169	20240401	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	0	3	0.00	1623225	736	1.04	2205	2215	2205	2865	1545	2205	2205.47	0.45	0	-85	2298	2251	2228	2181	2158	2240	2170	101	660	500	1410	5	1	20256888	447	-14.80	0.71	12	0.00	-149.00	3107.00	6680	20230425	-66.99	1998	20240313	10.36	2955	-25.38	20240116	1998	10.36	20240313	6680	-66.99	20230425	1998	10.36	20240313	0.92	N	312610	500	101 억		91444	N	N	0	N	00	N