KissMeData/317770/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	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	90	2	1.94	3135181300	656099	64.85	4645	4930	4605	6020	3245	4635	4778.52	1.06	0	-56548	5081	4857	4476	4252	3871	4970	4365	114	1385	500	3240	5	1	22781606	1076	-28.29	1.96	12	2.88	-167.00	2410.00	26400	20230628	-82.10	3205	20231116	47.43	6600	-28.41	20240103	3580	31.98	20240425	109500	-95.68	20230612	3205	47.43	20231116	2.20	N	317770	500	113 억		240789	N	N	0	N	00	N
3	20240430	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	100	2	2.16	3106493375	650025	64.25	4645	4930	4605	6020	3245	4635	4779.04	1.06	0	-56364	5081	4857	4476	4252	3871	4970	4365	114	1385	500	3240	5	1	22781606	1079	-28.35	1.96	12	2.85	-167.00	2410.00	26400	20230628	-82.06	3205	20231116	47.74	6600	-28.26	20240103	3580	32.26	20240425	109500	-95.68	20230612	3205	47.74	20231116	2.20	N	317770	500	113 억		240789	N	N	0	N	00	N
4	20240430	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	115	2	2.48	2936441050	614320	60.72	4645	4930	4605	6020	3245	4635	4779.99	1.06	0	-55568	5081	4857	4476	4252	3871	4970	4365	114	1385	500	3240	5	1	22781606	1082	-28.44	1.97	12	2.70	-167.00	2410.00	26400	20230628	-82.01	3205	20231116	48.21	6600	-28.03	20240103	3580	32.68	20240425	109500	-95.66	20230612	3205	48.21	20231116	2.20	N	317770	500	113 억		240789	N	N	0	N	00	N
5	20240430	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	60	2	1.29	2445322180	512524	50.66	4645	4930	4605	6020	3245	4635	4771.14	1.06	0	-61738	5081	4857	4476	4252	3871	4970	4365	114	1385	500	3240	5	1	22781606	1070	-28.11	1.95	12	2.25	-167.00	2410.00	26400	20230628	-82.22	3205	20231116	46.49	6600	-28.86	20240103	3580	31.15	20240425	109500	-95.71	20230612	3205	46.49	20231116	2.20	N	317770	500	113 억		240789	N	N	0	N	00	N
6	20240430	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	15	2	0.32	2358040345	493827	48.81	4645	4930	4605	6020	3245	4635	4775.03	1.06	0	-53267	5081	4857	4476	4252	3871	4970	4365	114	1385	500	3240	5	1	22781606	1059	-27.84	1.93	12	2.17	-167.00	2410.00	26400	20230628	-82.39	3205	20231116	45.09	6600	-29.55	20240103	3580	29.89	20240425	109500	-95.75	20230612	3205	45.09	20231116	2.20	N	317770	500	113 억		240789	N	N	0	N	00	N
7	20240430	111207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	125	2	2.70	2152788845	450139	44.49	4645	4930	4605	6020	3245	4635	4782.50	1.06	0	-52665	5081	4857	4476	4252	3871	4970	4365	114	1385	500	3240	5	1	22781606	1084	-28.50	1.98	12	1.98	-167.00	2410.00	26400	20230628	-81.97	3205	20231116	48.52	6600	-27.88	20240103	3580	32.96	20240425	109500	-95.65	20230612	3205	48.52	20231116	2.20	N	317770	500	113 억		240789	N	N	0	N	00	N
8	20240430	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	95	2	2.05	1820240980	380514	37.61	4645	4930	4605	6020	3245	4635	4783.64	1.06	0	-29245	5081	4857	4476	4252	3871	4970	4365	114	1385	500	3240	5	1	22781606	1078	-28.32	1.96	12	1.67	-167.00	2410.00	26400	20230628	-82.08	3205	20231116	47.58	6600	-28.33	20240103	3580	32.12	20240425	109500	-95.68	20230612	3205	47.58	20231116	2.20	N	317770	500	113 억		240789	N	N	0	N	00	N
9	20240430	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	155	2	3.34	390064055	82419	8.15	4645	4820	4640	6020	3245	4635	4732.70	1.06	0	-6504	5081	4857	4476	4252	3871	4970	4365	114	1385	500	3240	5	1	22781606	1091	-28.68	1.99	12	0.36	-167.00	2410.00	26400	20230628	-81.86	3205	20231116	49.45	6600	-27.42	20240103	3580	33.80	20240425	109500	-95.63	20230612	3205	49.45	20231116	2.20	N	317770	500	113 억		240789	N	N	0	N	00	N
10	20240429	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	425	2	10.10	4564195385	1009412	75.56	4185	4700	4095	5470	2950	4210	4522.48	1.34	0	-65911	4660	4435	4030	3805	3400	4547	3917	114	1260	500	2940	5	1	22781606	1056	-27.75	1.92	12	4.43	-167.00	2410.00	26400	20230628	-82.44	3205	20231116	44.62	6600	-29.77	20240103	3580	29.47	20240425	109500	-95.77	20230612	3205	44.62	20231116	2.22	N	317770	500	113 억		304599	N	N	0	N	00	N
11	20240429	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	470	2	11.16	4478207225	990925	74.18	4185	4700	4095	5470	2950	4210	4520.08	1.34	0	-70383	4660	4435	4030	3805	3400	4547	3917	114	1260	500	2940	5	1	22781606	1066	-28.02	1.94	12	4.35	-167.00	2410.00	26400	20230628	-82.27	3205	20231116	46.02	6600	-29.09	20240103	3580	30.73	20240425	109500	-95.73	20230612	3205	46.02	20231116	2.22	N	317770	500	113 억		304599	N	N	0	N	00	N
12	20240429	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	400	2	9.50	4032633100	894919	66.99	4185	4700	4095	5470	2950	4210	4507.05	1.34	0	-68150	4660	4435	4030	3805	3400	4547	3917	114	1260	500	2940	5	1	22781606	1050	-27.60	1.91	12	3.93	-167.00	2410.00	26400	20230628	-82.54	3205	20231116	43.84	6600	-30.15	20240103	3580	28.77	20240425	109500	-95.79	20230612	3205	43.84	20231116	2.22	N	317770	500	113 억		304599	N	N	0	N	00	N
13	20240429	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	290	2	6.89	3173546775	709472	53.11	4185	4700	4095	5470	2950	4210	4474.13	1.34	0	-61279	4660	4435	4030	3805	3400	4547	3917	114	1260	500	2940	5	1	22781606	1025	-26.95	1.87	12	3.11	-167.00	2410.00	26400	20230628	-82.95	3205	20231116	40.41	6600	-31.82	20240103	3580	25.70	20240425	109500	-95.89	20230612	3205	40.41	20231116	2.22	N	317770	500	113 억		304599	N	N	0	N	00	N
14	20240429	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	340	2	8.08	2698334535	604765	45.27	4185	4700	4095	5470	2950	4210	4462.94	1.34	0	-56258	4660	4435	4030	3805	3400	4547	3917	114	1260	500	2940	5	1	22781606	1037	-27.25	1.89	12	2.65	-167.00	2410.00	26400	20230628	-82.77	3205	20231116	41.97	6600	-31.06	20240103	3580	27.09	20240425	109500	-95.84	20230612	3205	41.97	20231116	2.22	N	317770	500	113 억		304599	N	N	0	N	00	N
15	20240429	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	305	2	7.24	2326872940	523187	39.16	4185	4700	4095	5470	2950	4210	4448.75	1.34	0	-71609	4660	4435	4030	3805	3400	4547	3917	114	1260	500	2940	5	1	22781606	1029	-27.04	1.87	12	2.30	-167.00	2410.00	26400	20230628	-82.90	3205	20231116	40.87	6600	-31.59	20240103	3580	26.12	20240425	109500	-95.88	20230612	3205	40.87	20231116	2.22	N	317770	500	113 억		304599	N	N	0	N	00	N
16	20240429	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	310	2	7.36	1997479250	450346	33.71	4185	4700	4095	5470	2950	4210	4436.82	1.34	0	-78794	4660	4435	4030	3805	3400	4547	3917	114	1260	500	2940	5	1	22781606	1030	-27.07	1.88	12	1.98	-167.00	2410.00	26400	20230628	-82.88	3205	20231116	41.03	6600	-31.52	20240103	3580	26.26	20240425	109500	-95.87	20230612	3205	41.03	20231116	2.22	N	317770	500	113 억		304599	N	N	0	N	00	N
17	20240429	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-40	5	-0.95	171370785	41203	3.08	4185	4200	4095	5470	2950	4210	4155.55	1.34	0	-10868	4660	4435	4030	3805	3400	4547	3917	114	1260	500	2940	5	1	22781606	950	-24.97	1.73	12	0.18	-167.00	2410.00	26400	20230628	-84.20	3205	20231116	30.11	6600	-36.82	20240103	3580	16.48	20240425	109500	-96.19	20230612	3205	30.11	20231116	2.22	N	317770	500	113 억		304599	N	N	0	N	00	N
18	20240426	161202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4210	585	2	16.14	5310911585	1328133	264.24	3625	4255	3625	4710	2540	3625	3998.60	1.06	0	79153	3955	3790	3685	3520	3415	3737	3467	114	1085	500	2530	5	1	22781606	959	-25.21	1.75	12	5.83	-167.00	2410.00	26400	20230628	-84.05	3205	20231116	31.36	6600	-36.21	20240103	3580	17.60	20240425	109500	-96.16	20230612	3205	31.36	20231116	2.24	N	317770	500	113 억		240659	N	N	0	N	00	N
19	20240426	151203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4165	540	2	14.90	5114538805	1281149	254.89	3625	4255	3625	4710	2540	3625	3992.56	1.06	0	80609	3955	3790	3685	3520	3415	3737	3467	114	1085	500	2530	5	1	22781606	949	-24.94	1.73	12	5.62	-167.00	2410.00	26400	20230628	-84.22	3205	20231116	29.95	6600	-36.89	20240103	3580	16.34	20240425	109500	-96.20	20230612	3205	29.95	20231116	2.24	N	317770	500	113 억		240659	N	N	0	N	00	N
20	20240426	141202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3940	315	2	8.69	3801389110	963504	191.70	3625	4185	3625	4710	2540	3625	3945.86	1.06	0	32977	3955	3790	3685	3520	3415	3737	3467	114	1085	500	2530	5	1	22781606	898	-23.59	1.63	12	4.23	-167.00	2410.00	26400	20230628	-85.08	3205	20231116	22.93	6600	-40.30	20240103	3580	10.06	20240425	109500	-96.40	20230612	3205	22.93	20231116	2.24	N	317770	500	113 억		240659	N	N	0	N	00	N
21	20240426	131202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3900	275	2	7.59	3559962610	901658	179.39	3625	4185	3625	4710	2540	3625	3948.76	1.06	0	31346	3955	3790	3685	3520	3415	3737	3467	114	1085	500	2530	5	1	22781606	888	-23.35	1.62	12	3.96	-167.00	2410.00	26400	20230628	-85.23	3205	20231116	21.68	6600	-40.91	20240103	3580	8.94	20240425	109500	-96.44	20230612	3205	21.68	20231116	2.24	N	317770	500	113 억		240659	N	N	0	N	00	N
22	20240426	121159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3985	360	2	9.93	3130749610	791889	157.55	3625	4185	3625	4710	2540	3625	3954.12	1.06	0	43586	3955	3790	3685	3520	3415	3737	3467	114	1085	500	2530	5	1	22781606	908	-23.86	1.65	12	3.48	-167.00	2410.00	26400	20230628	-84.91	3205	20231116	24.34	6600	-39.62	20240103	3580	11.31	20240425	109500	-96.36	20230612	3205	24.34	20231116	2.24	N	317770	500	113 억		240659	N	N	0	N	00	N
23	20240426	111154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3950	325	2	8.97	1270058460	330454	65.75	3625	4075	3625	4710	2540	3625	3844.33	1.06	0	-24102	3955	3790	3685	3520	3415	3737	3467	114	1085	500	2530	5	1	22781606	900	-23.65	1.64	12	1.45	-167.00	2410.00	26400	20230628	-85.04	3205	20231116	23.24	6600	-40.15	20240103	3580	10.34	20240425	109500	-96.39	20230612	3205	23.24	20231116	2.24	N	317770	500	113 억		240659	N	N	0	N	00	N
24	20240426	101159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3680	55	2	1.52	279586840	76398	15.20	3625	3715	3625	4710	2540	3625	3660.27	1.06	0	7990	3955	3790	3685	3520	3415	3737	3467	114	1085	500	2530	5	1	22781606	838	-22.04	1.53	12	0.34	-167.00	2410.00	26400	20230628	-86.06	3205	20231116	14.82	6600	-44.24	20240103	3580	2.79	20240425	109500	-96.64	20230612	3205	14.82	20231116	2.24	N	317770	500	113 억		240659	N	N	0	N	00	N
25	20240426	091204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3670	45	2	1.24	126073675	34473	6.86	3625	3715	3625	4710	2540	3625	3658.57	1.06	0	7678	3955	3790	3685	3520	3415	3737	3467	114	1085	500	2530	5	1	22781606	836	-21.98	1.52	12	0.15	-167.00	2410.00	26400	20230628	-86.10	3205	20231116	14.51	6600	-44.39	20240103	3580	2.51	20240425	109500	-96.65	20230612	3205	14.51	20231116	2.24	N	317770	500	113 억		240659	N	N	0	N	00	N
26	20240425	161154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3625	-165	5	-4.35	1831242330	499604	255.10	3760	3850	3580	4925	2655	3790	3665.37	0.77	0	65805	3946	3867	3821	3742	3696	3845	3720	114	1135	500	2650	5	1	22781606	826	-21.71	1.50	12	2.19	-167.00	2410.00	26400	20230628	-86.27	3205	20231116	13.10	6600	-45.08	20240103	3580	1.26	20240425	109500	-96.69	20230612	3205	13.10	20231116	2.19	N	317770	500	113 억		175275	N	N	0	N	00	N
27	20240425	151159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3615	-175	5	-4.62	1784879495	486841	248.58	3760	3850	3580	4925	2655	3790	3666.21	0.77	0	59424	3946	3867	3821	3742	3696	3845	3720	114	1135	500	2650	5	1	22781606	824	-21.65	1.50	12	2.14	-167.00	2410.00	26400	20230628	-86.31	3205	20231116	12.79	6600	-45.23	20240103	3580	0.98	20240425	109500	-96.70	20230612	3205	12.79	20231116	2.19	N	317770	500	113 억		175275	N	N	0	N	00	N
28	20240425	141156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3625	-165	5	-4.35	1178435285	319276	163.02	3760	3850	3615	4925	2655	3790	3690.92	0.77	0	26612	3946	3867	3821	3742	3696	3845	3720	114	1135	500	2650	5	1	22781606	826	-21.71	1.50	12	1.40	-167.00	2410.00	26400	20230628	-86.27	3205	20231116	13.10	6600	-45.08	20240103	3615	0.28	20240425	109500	-96.69	20230612	3205	13.10	20231116	2.19	N	317770	500	113 억		175275	N	N	0	N	00	N
29	20240425	131156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3655	-135	5	-3.56	937213355	253242	129.30	3760	3850	3615	4925	2655	3790	3700.81	0.77	0	12057	3946	3867	3821	3742	3696	3845	3720	114	1135	500	2650	5	1	22781606	833	-21.89	1.52	12	1.11	-167.00	2410.00	26400	20230628	-86.16	3205	20231116	14.04	6600	-44.62	20240103	3615	1.11	20240425	109500	-96.66	20230612	3205	14.04	20231116	2.19	N	317770	500	113 억		175275	N	N	0	N	00	N
30	20240425	121153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3655	-135	5	-3.56	754217885	202897	103.60	3760	3850	3640	4925	2655	3790	3717.20	0.77	0	818	3946	3867	3821	3742	3696	3845	3720	114	1135	500	2650	5	1	22781606	833	-21.89	1.52	12	0.89	-167.00	2410.00	26400	20230628	-86.16	3205	20231116	14.04	6600	-44.62	20240103	3640	0.41	20240425	109500	-96.66	20230612	3205	14.04	20231116	2.19	N	317770	500	113 억		175275	N	N	0	N	00	N
31	20240425	111155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3705	-85	5	-2.24	468975090	125164	63.91	3760	3850	3700	4925	2655	3790	3746.84	0.77	0	-16653	3946	3867	3821	3742	3696	3845	3720	114	1135	500	2650	5	1	22781606	844	-22.19	1.54	12	0.55	-167.00	2410.00	26400	20230628	-85.97	3205	20231116	15.60	6600	-43.86	20240103	3700	0.14	20240425	109500	-96.62	20230612	3205	15.60	20231116	2.19	N	317770	500	113 억		175275	N	N	0	N	00	N
32	20240425	101154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3730	-60	5	-1.58	296724650	78809	40.24	3760	3850	3715	4925	2655	3790	3765.07	0.77	0	-22370	3946	3867	3821	3742	3696	3845	3720	114	1135	500	2650	5	1	22781606	850	-22.34	1.55	12	0.35	-167.00	2410.00	26400	20230628	-85.87	3205	20231116	16.38	6600	-43.48	20240103	3710	0.54	20240423	109500	-96.59	20230612	3205	16.38	20231116	2.19	N	317770	500	113 억		175275	N	N	0	N	00	N
33	20240425	091159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3795	5	2	0.13	75932135	20201	10.31	3760	3795	3715	4925	2655	3790	3758.63	0.77	0	-3338	3946	3867	3821	3742	3696	3845	3720	114	1135	500	2650	5	1	22781606	865	-22.72	1.57	12	0.09	-167.00	2410.00	26400	20230628	-85.62	3205	20231116	18.41	6600	-42.50	20240103	3710	2.29	20240423	109500	-96.53	20230612	3205	18.41	20231116	2.19	N	317770	500	113 억		175275	N	N	0	N	00	N
34	20240424	161135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3790	20	2	0.53	744254350	194727	42.09	3860	3900	3775	4900	2640	3770	3822.04	0.73	0	10136	4203	3986	3848	3631	3493	3917	3562	114	1130	500	2630	5	1	22781606	863	-22.69	1.57	12	0.85	-167.00	2410.00	26400	20230628	-85.64	3205	20231116	18.25	6600	-42.58	20240103	3710	2.16	20240423	109500	-96.54	20230612	3205	18.25	20231116	2.21	N	317770	500	113 억		165192	N	N	0	N	00	N
35	20240424	151152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3785	15	2	0.40	724248880	189450	40.95	3860	3900	3775	4900	2640	3770	3822.90	0.73	0	10309	4203	3986	3848	3631	3493	3917	3562	114	1130	500	2630	5	1	22781606	862	-22.66	1.57	12	0.83	-167.00	2410.00	26400	20230628	-85.66	3205	20231116	18.10	6600	-42.65	20240103	3710	2.02	20240423	109500	-96.54	20230612	3205	18.10	20231116	2.21	N	317770	500	113 억		165192	N	N	0	N	00	N
36	20240424	141154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3805	35	2	0.93	552580650	144278	31.19	3860	3900	3785	4900	2640	3770	3829.97	0.73	0	32264	4203	3986	3848	3631	3493	3917	3562	114	1130	500	2630	5	1	22781606	867	-22.78	1.58	12	0.63	-167.00	2410.00	26400	20230628	-85.59	3205	20231116	18.72	6600	-42.35	20240103	3710	2.56	20240423	109500	-96.53	20230612	3205	18.72	20231116	2.21	N	317770	500	113 억		165192	N	N	0	N	00	N
37	20240424	131156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3830	60	2	1.59	519883365	135693	29.33	3860	3900	3785	4900	2640	3770	3831.32	0.73	0	33883	4203	3986	3848	3631	3493	3917	3562	114	1130	500	2630	5	1	22781606	873	-22.93	1.59	12	0.60	-167.00	2410.00	26400	20230628	-85.49	3205	20231116	19.50	6600	-41.97	20240103	3710	3.23	20240423	109500	-96.50	20230612	3205	19.50	20231116	2.21	N	317770	500	113 억		165192	N	N	0	N	00	N
38	20240424	121150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3820	50	2	1.33	484623840	126465	27.34	3860	3900	3785	4900	2640	3770	3832.08	0.73	0	35243	4203	3986	3848	3631	3493	3917	3562	114	1130	500	2630	5	1	22781606	870	-22.87	1.59	12	0.56	-167.00	2410.00	26400	20230628	-85.53	3205	20231116	19.19	6600	-42.12	20240103	3710	2.96	20240423	109500	-96.51	20230612	3205	19.19	20231116	2.21	N	317770	500	113 억		165192	N	N	0	N	00	N
39	20240424	111149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3855	85	2	2.25	412481440	107548	23.25	3860	3900	3785	4900	2640	3770	3835.32	0.73	0	40855	4203	3986	3848	3631	3493	3917	3562	114	1130	500	2630	5	1	22781606	878	-23.08	1.60	12	0.47	-167.00	2410.00	26400	20230628	-85.40	3205	20231116	20.28	6600	-41.59	20240103	3710	3.91	20240423	109500	-96.48	20230612	3205	20.28	20231116	2.21	N	317770	500	113 억		165192	N	N	0	N	00	N
40	20240424	101146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3830	60	2	1.59	260351235	67848	14.67	3860	3900	3785	4900	2640	3770	3837.27	0.73	0	24972	4203	3986	3848	3631	3493	3917	3562	114	1130	500	2630	5	1	22781606	873	-22.93	1.59	12	0.30	-167.00	2410.00	26400	20230628	-85.49	3205	20231116	19.50	6600	-41.97	20240103	3710	3.23	20240423	109500	-96.50	20230612	3205	19.50	20231116	2.21	N	317770	500	113 억		165192	N	N	0	N	00	N
41	20240424	091151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3835	65	2	1.72	58537560	15176	3.28	3860	3900	3825	4900	2640	3770	3857.25	0.73	0	7042	4203	3986	3848	3631	3493	3917	3562	114	1130	500	2630	5	1	22781606	874	-22.96	1.59	12	0.07	-167.00	2410.00	26400	20230628	-85.47	3205	20231116	19.66	6600	-41.89	20240103	3710	3.37	20240423	109500	-96.50	20230612	3205	19.66	20231116	2.21	N	317770	500	113 억		165192	N	N	0	N	00	N
42	20240423	161119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3770	-185	5	-4.68	1380034580	356959	217.06	3955	4065	3710	5140	2770	3955	3866.19	0.49	0	47037	4355	4155	4055	3855	3755	4105	3805	114	1185	500	2760	5	1	22781606	859	-22.57	1.56	12	1.57	-167.00	2410.00	26400	20230628	-85.72	3205	20231116	17.63	6600	-42.88	20240103	3710	1.62	20240423	109500	-96.56	20230612	3205	17.63	20231116	2.23	N	317770	500	113 억		110565	N	N	0	N	00	N
43	20240423	151146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3820	-135	5	-3.41	1304026750	336838	204.83	3955	4065	3710	5140	2770	3955	3871.38	0.49	0	43159	4355	4155	4055	3855	3755	4105	3805	114	1185	500	2760	5	1	22781606	870	-22.87	1.59	12	1.48	-167.00	2410.00	26400	20230628	-85.53	3205	20231116	19.19	6600	-42.12	20240103	3710	2.96	20240423	109500	-96.51	20230612	3205	19.19	20231116	2.23	N	317770	500	113 억		110565	N	N	0	N	00	N
44	20240423	141144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3845	-110	5	-2.78	972570630	249292	151.59	3955	4065	3710	5140	2770	3955	3901.33	0.49	0	29125	4355	4155	4055	3855	3755	4105	3805	114	1185	500	2760	5	1	22781606	876	-23.02	1.60	12	1.09	-167.00	2410.00	26400	20230628	-85.44	3205	20231116	19.97	6600	-41.74	20240103	3710	3.64	20240423	109500	-96.49	20230612	3205	19.97	20231116	2.23	N	317770	500	113 억		110565	N	N	0	N	00	N
45	20240423	131143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	-45	5	-1.14	623926780	158108	96.14	3955	4065	3865	5140	2770	3955	3946.21	0.49	0	20896	4355	4155	4055	3855	3755	4105	3805	114	1185	500	2760	5	1	22781606	891	-23.41	1.62	12	0.69	-167.00	2410.00	26400	20230628	-85.19	3205	20231116	22.00	6600	-40.76	20240103	3865	1.16	20240423	109500	-96.43	20230612	3205	22.00	20231116	2.23	N	317770	500	113 억		110565	N	N	0	N	00	N
46	20240423	121142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3880	-75	5	-1.90	384318505	96587	58.73	3955	4065	3875	5140	2770	3955	3978.99	0.49	0	5156	4355	4155	4055	3855	3755	4105	3805	114	1185	500	2760	5	1	22781606	884	-23.23	1.61	12	0.42	-167.00	2410.00	26400	20230628	-85.30	3205	20231116	21.06	6600	-41.21	20240103	3875	0.13	20240423	109500	-96.46	20230612	3205	21.06	20231116	2.23	N	317770	500	113 억		110565	N	N	0	N	00	N
47	20240423	111143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3980	25	2	0.63	269462670	67242	40.89	3955	4065	3955	5140	2770	3955	4007.36	0.49	0	5922	4355	4155	4055	3855	3755	4105	3805	114	1185	500	2760	5	1	22781606	907	-23.83	1.65	12	0.30	-167.00	2410.00	26400	20230628	-84.92	3205	20231116	24.18	6600	-39.70	20240103	3900	2.05	20240416	109500	-96.37	20230612	3205	24.18	20231116	2.23	N	317770	500	113 억		110565	N	N	0	N	00	N
48	20240423	101141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4020	65	2	1.64	162792970	40469	24.61	3955	4065	3955	5140	2770	3955	4022.66	0.49	0	7579	4355	4155	4055	3855	3755	4105	3805	114	1185	500	2760	5	1	22781606	916	-24.07	1.67	12	0.18	-167.00	2410.00	26400	20230628	-84.77	3205	20231116	25.43	6600	-39.09	20240103	3900	3.08	20240416	109500	-96.33	20230612	3205	25.43	20231116	2.23	N	317770	500	113 억		110565	N	N	0	N	00	N
49	20240423	091144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4010	55	2	1.39	21226090	5297	3.22	3955	4050	3955	5140	2770	3955	4007.19	0.49	0	798	4355	4155	4055	3855	3755	4105	3805	114	1185	500	2760	5	1	22781606	914	-24.01	1.66	12	0.02	-167.00	2410.00	26400	20230628	-84.81	3205	20231116	25.12	6600	-39.24	20240103	3900	2.82	20240416	109500	-96.34	20230612	3205	25.12	20231116	2.23	N	317770	500	113 억		110565	N	N	0	N	00	N
50	20240422	161139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3955	-145	5	-3.54	660524560	163936	143.50	4040	4255	3955	5330	2870	4100	4029.20	0.44	0	7585	4433	4266	4183	4016	3933	4225	3975	114	1230	500	2870	5	1	22781606	901	-23.68	1.64	12	0.72	-167.00	2410.00	26400	20230628	-85.02	3205	20231116	23.40	6600	-40.08	20240103	3900	1.41	20240416	109500	-96.39	20230612	3205	23.40	20231116	2.16	N	317770	500	113 억		100890	N	N	0	N	00	N
51	20240422	151136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4010	-90	5	-2.20	602474515	149293	130.68	4040	4255	3960	5330	2870	4100	4035.52	0.44	0	3813	4433	4266	4183	4016	3933	4225	3975	114	1230	500	2870	5	1	22781606	914	-24.01	1.66	12	0.66	-167.00	2410.00	26400	20230628	-84.81	3205	20231116	25.12	6600	-39.24	20240103	3900	2.82	20240416	109500	-96.34	20230612	3205	25.12	20231116	2.16	N	317770	500	113 억		100890	N	N	0	N	00	N
52	20240422	141138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4000	-100	5	-2.44	524648610	129811	113.63	4040	4255	3960	5330	2870	4100	4041.63	0.44	0	2782	4433	4266	4183	4016	3933	4225	3975	114	1230	500	2870	5	1	22781606	911	-23.95	1.66	12	0.57	-167.00	2410.00	26400	20230628	-84.85	3205	20231116	24.80	6600	-39.39	20240103	3900	2.56	20240416	109500	-96.35	20230612	3205	24.80	20231116	2.16	N	317770	500	113 억		100890	N	N	0	N	00	N
53	20240422	131135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4025	-75	5	-1.83	380036070	93581	81.91	4040	4255	4000	5330	2870	4100	4061.04	0.44	0	1586	4433	4266	4183	4016	3933	4225	3975	114	1230	500	2870	5	1	22781606	917	-24.10	1.67	12	0.41	-167.00	2410.00	26400	20230628	-84.75	3205	20231116	25.59	6600	-39.02	20240103	3900	3.21	20240416	109500	-96.32	20230612	3205	25.59	20231116	2.16	N	317770	500	113 억		100890	N	N	0	N	00	N
54	20240422	121134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4040	-60	5	-1.46	270688680	66310	58.04	4040	4255	4015	5330	2870	4100	4082.17	0.44	0	184	4433	4266	4183	4016	3933	4225	3975	114	1230	500	2870	5	1	22781606	920	-24.19	1.68	12	0.29	-167.00	2410.00	26400	20230628	-84.70	3205	20231116	26.05	6600	-38.79	20240103	3900	3.59	20240416	109500	-96.31	20230612	3205	26.05	20231116	2.16	N	317770	500	113 억		100890	N	N	0	N	00	N
55	20240422	111136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4040	-60	5	-1.46	190543470	46411	40.62	4040	4255	4025	5330	2870	4100	4105.57	0.44	0	-1958	4433	4266	4183	4016	3933	4225	3975	114	1230	500	2870	5	1	22781606	920	-24.19	1.68	12	0.20	-167.00	2410.00	26400	20230628	-84.70	3205	20231116	26.05	6600	-38.79	20240103	3900	3.59	20240416	109500	-96.31	20230612	3205	26.05	20231116	2.16	N	317770	500	113 억		100890	N	N	0	N	00	N
56	20240422	101136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4115	15	2	0.37	138177170	33524	29.34	4040	4255	4025	5330	2870	4100	4121.74	0.44	0	3911	4433	4266	4183	4016	3933	4225	3975	114	1230	500	2870	5	1	22781606	937	-24.64	1.71	12	0.15	-167.00	2410.00	26400	20230628	-84.41	3205	20231116	28.39	6600	-37.65	20240103	3900	5.51	20240416	109500	-96.24	20230612	3205	28.39	20231116	2.16	N	317770	500	113 억		100890	N	N	0	N	00	N
57	20240422	091137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4135	35	2	0.85	35751670	8683	7.60	4040	4255	4025	5330	2870	4100	4117.43	0.44	0	-239	4433	4266	4183	4016	3933	4225	3975	114	1230	500	2870	5	1	22781606	942	-24.76	1.72	12	0.04	-167.00	2410.00	26400	20230628	-84.34	3205	20231116	29.02	6600	-37.35	20240103	3900	6.03	20240416	109500	-96.22	20230612	3205	29.02	20231116	2.16	N	317770	500	113 억		100890	N	N	0	N	00	N
58	20240419	161043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4100	-150	5	-3.53	467468580	112146	99.36	4255	4350	4100	5520	2975	4250	4168.61	0.55	0	-24285	4400	4325	4245	4170	4090	4362	4207	114	1270	500	2970	5	1	22781606	934	-24.55	1.70	12	0.49	-167.00	2410.00	26400	20230628	-84.47	3205	20231116	27.93	6600	-37.88	20240103	3900	5.13	20240416	109500	-96.26	20230612	3205	27.93	20231116	2.10	N	317770	500	113 억		125176	N	N	0	N	00	N
59	20240419	151051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4120	-130	5	-3.06	417796555	100042	88.64	4255	4350	4100	5520	2975	4250	4176.21	0.55	0	-20481	4400	4325	4245	4170	4090	4362	4207	114	1270	500	2970	5	1	22781606	939	-24.67	1.71	12	0.44	-167.00	2410.00	26400	20230628	-84.39	3205	20231116	28.55	6600	-37.58	20240103	3900	5.64	20240416	109500	-96.24	20230612	3205	28.55	20231116	2.10	N	317770	500	113 억		125176	N	N	0	N	00	N
60	20240419	141042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4170	-80	5	-1.88	385287040	92161	81.65	4255	4350	4100	5520	2975	4250	4180.59	0.55	0	-17566	4400	4325	4245	4170	4090	4362	4207	114	1270	500	2970	5	1	22781606	950	-24.97	1.73	12	0.40	-167.00	2410.00	26400	20230628	-84.20	3205	20231116	30.11	6600	-36.82	20240103	3900	6.92	20240416	109500	-96.19	20230612	3205	30.11	20231116	2.10	N	317770	500	113 억		125176	N	N	0	N	00	N
61	20240419	131042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4175	-75	5	-1.76	323911560	77316	68.50	4255	4350	4100	5520	2975	4250	4189.45	0.55	0	-18845	4400	4325	4245	4170	4090	4362	4207	114	1270	500	2970	5	1	22781606	951	-25.00	1.73	12	0.34	-167.00	2410.00	26400	20230628	-84.19	3205	20231116	30.27	6600	-36.74	20240103	3900	7.05	20240416	109500	-96.19	20230612	3205	30.27	20231116	2.10	N	317770	500	113 억		125176	N	N	0	N	00	N
62	20240419	121038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4185	-65	5	-1.53	216543425	51290	45.44	4255	4350	4120	5520	2975	4250	4221.94	0.55	0	-15575	4400	4325	4245	4170	4090	4362	4207	114	1270	500	2970	5	1	22781606	953	-25.06	1.74	12	0.23	-167.00	2410.00	26400	20230628	-84.15	3205	20231116	30.58	6600	-36.59	20240103	3900	7.31	20240416	109500	-96.18	20230612	3205	30.58	20231116	2.10	N	317770	500	113 억		125176	N	N	0	N	00	N
63	20240419	111053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4190	-60	5	-1.41	153525600	36188	32.06	4255	4350	4150	5520	2975	4250	4242.45	0.55	0	-9088	4400	4325	4245	4170	4090	4362	4207	114	1270	500	2970	5	1	22781606	955	-25.09	1.74	12	0.16	-167.00	2410.00	26400	20230628	-84.13	3205	20231116	30.73	6600	-36.52	20240103	3900	7.44	20240416	109500	-96.17	20230612	3205	30.73	20231116	2.10	N	317770	500	113 억		125176	N	N	0	N	00	N
64	20240419	101047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	35	2	0.82	66167490	15532	13.76	4255	4350	4245	5520	2975	4250	4260.08	0.55	0	-1052	4400	4325	4245	4170	4090	4362	4207	114	1270	500	2970	5	1	22781606	976	-25.66	1.78	12	0.07	-167.00	2410.00	26400	20230628	-83.77	3205	20231116	33.70	6600	-35.08	20240103	3900	9.87	20240416	109500	-96.09	20230612	3205	33.70	20231116	2.10	N	317770	500	113 억		125176	N	N	0	N	00	N
65	20240419	091038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	10	2	0.24	28743410	6746	5.98	4255	4350	4250	5520	2975	4250	4260.81	0.55	0	-1249	4400	4325	4245	4170	4090	4362	4207	114	1270	500	2970	5	1	22781606	970	-25.51	1.77	12	0.03	-167.00	2410.00	26400	20230628	-83.86	3205	20231116	32.92	6600	-35.45	20240103	3900	9.23	20240416	109500	-96.11	20230612	3205	32.92	20231116	2.10	N	317770	500	113 억		125176	N	N	0	N	00	N
66	20240418	161039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	-25	5	-0.58	477108040	111947	87.87	4165	4320	4165	5550	2995	4275	4261.93	0.60	0	-12506	4481	4377	4246	4142	4011	4430	4195	114	1275	500	2990	5	1	22781606	968	-25.45	1.76	12	0.49	-167.00	2410.00	26400	20230628	-83.90	3205	20231116	32.61	6600	-35.61	20240103	3900	8.97	20240416	109500	-96.12	20230612	3205	32.61	20231116	2.23	N	317770	500	113 억		137672	N	N	0	N	00	N
67	20240418	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	30	2	0.70	460625995	108086	84.84	4165	4320	4165	5550	2995	4275	4261.66	0.60	0	-13145	4481	4377	4246	4142	4011	4430	4195	114	1275	500	2990	5	1	22781606	981	-25.78	1.79	12	0.47	-167.00	2410.00	26400	20230628	-83.69	3205	20231116	34.32	6600	-34.77	20240103	3900	10.38	20240416	109500	-96.07	20230612	3205	34.32	20231116	2.23	N	317770	500	113 억		137672	N	N	0	N	00	N
68	20240418	141045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	10	2	0.23	372778445	87545	68.72	4165	4320	4165	5550	2995	4275	4258.14	0.60	0	-14855	4481	4377	4246	4142	4011	4430	4195	114	1275	500	2990	5	1	22781606	976	-25.66	1.78	12	0.38	-167.00	2410.00	26400	20230628	-83.77	3205	20231116	33.70	6600	-35.08	20240103	3900	9.87	20240416	109500	-96.09	20230612	3205	33.70	20231116	2.23	N	317770	500	113 억		137672	N	N	0	N	00	N
69	20240418	131035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	0	3	0.00	319647770	75099	58.95	4165	4320	4165	5550	2995	4275	4256.35	0.60	0	-17042	4481	4377	4246	4142	4011	4430	4195	114	1275	500	2990	5	1	22781606	974	-25.60	1.77	12	0.33	-167.00	2410.00	26400	20230628	-83.81	3205	20231116	33.39	6600	-35.23	20240103	3900	9.62	20240416	109500	-96.10	20230612	3205	33.39	20231116	2.23	N	317770	500	113 억		137672	N	N	0	N	00	N
70	20240418	121036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	-15	5	-0.35	272607305	64058	50.28	4165	4320	4165	5550	2995	4275	4255.63	0.60	0	-15497	4481	4377	4246	4142	4011	4430	4195	114	1275	500	2990	5	1	22781606	970	-25.51	1.77	12	0.28	-167.00	2410.00	26400	20230628	-83.86	3205	20231116	32.92	6600	-35.45	20240103	3900	9.23	20240416	109500	-96.11	20230612	3205	32.92	20231116	2.23	N	317770	500	113 억		137672	N	N	0	N	00	N
71	20240418	111043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4255	-20	5	-0.47	245271920	57628	45.24	4165	4320	4165	5550	2995	4275	4256.12	0.60	0	-13321	4481	4377	4246	4142	4011	4430	4195	114	1275	500	2990	5	1	22781606	969	-25.48	1.77	12	0.25	-167.00	2410.00	26400	20230628	-83.88	3205	20231116	32.76	6600	-35.53	20240103	3900	9.10	20240416	109500	-96.11	20230612	3205	32.76	20231116	2.23	N	317770	500	113 억		137672	N	N	0	N	00	N
72	20240418	101039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4300	25	2	0.58	141363690	33205	26.06	4165	4320	4165	5550	2995	4275	4257.30	0.60	0	593	4481	4377	4246	4142	4011	4430	4195	114	1275	500	2990	5	1	22781606	980	-25.75	1.78	12	0.15	-167.00	2410.00	26400	20230628	-83.71	3205	20231116	34.17	6600	-34.85	20240103	3900	10.26	20240416	109500	-96.07	20230612	3205	34.17	20231116	2.23	N	317770	500	113 억		137672	N	N	0	N	00	N
73	20240418	091035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4230	-45	5	-1.05	31643455	7535	5.91	4165	4255	4165	5550	2995	4275	4199.53	0.60	0	641	4481	4377	4246	4142	4011	4430	4195	114	1275	500	2990	5	1	22781606	964	-25.33	1.76	12	0.03	-167.00	2410.00	26400	20230628	-83.98	3205	20231116	31.98	6600	-35.91	20240103	3900	8.46	20240416	109500	-96.14	20230612	3205	31.98	20231116	2.23	N	317770	500	113 억		137672	N	N	0	N	00	N
74	20240417	161027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	105	2	2.52	539505735	126969	33.83	4150	4350	4115	5420	2920	4170	4249.07	0.62	0	-5924	4623	4396	4148	3921	3673	4510	4035	114	1250	500	2910	5	1	22781606	974	-25.60	1.77	12	0.56	-167.00	2410.00	26400	20230628	-83.81	3205	20231116	33.39	6600	-35.23	20240103	3900	9.62	20240416	109500	-96.10	20230612	3205	33.39	20231116	2.25	N	317770	500	113 억		141709	N	N	0	N	00	N
75	20240417	151044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4255	85	2	2.04	487552040	114788	30.58	4150	4350	4115	5420	2920	4170	4247.41	0.62	0	-4409	4623	4396	4148	3921	3673	4510	4035	114	1250	500	2910	5	1	22781606	969	-25.48	1.77	12	0.50	-167.00	2410.00	26400	20230628	-83.88	3205	20231116	32.76	6600	-35.53	20240103	3900	9.10	20240416	109500	-96.11	20230612	3205	32.76	20231116	2.25	N	317770	500	113 억		141709	N	N	0	N	00	N
76	20240417	141040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4290	120	2	2.88	409158985	96484	25.70	4150	4350	4115	5420	2920	4170	4240.69	0.62	0	2794	4623	4396	4148	3921	3673	4510	4035	114	1250	500	2910	5	1	22781606	977	-25.69	1.78	12	0.42	-167.00	2410.00	26400	20230628	-83.75	3205	20231116	33.85	6600	-35.00	20240103	3900	10.00	20240416	109500	-96.08	20230612	3205	33.85	20231116	2.25	N	317770	500	113 억		141709	N	N	0	N	00	N
77	20240417	131041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4245	75	2	1.80	310418805	73525	19.59	4150	4310	4115	5420	2920	4170	4221.95	0.62	0	-2607	4623	4396	4148	3921	3673	4510	4035	114	1250	500	2910	5	1	22781606	967	-25.42	1.76	12	0.32	-167.00	2410.00	26400	20230628	-83.92	3205	20231116	32.45	6600	-35.68	20240103	3900	8.85	20240416	109500	-96.12	20230612	3205	32.45	20231116	2.25	N	317770	500	113 억		141709	N	N	0	N	00	N
78	20240417	121042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4205	35	2	0.84	274828525	65083	17.34	4150	4310	4115	5420	2920	4170	4222.74	0.62	0	-3422	4623	4396	4148	3921	3673	4510	4035	114	1250	500	2910	5	1	22781606	958	-25.18	1.74	12	0.29	-167.00	2410.00	26400	20230628	-84.07	3205	20231116	31.20	6600	-36.29	20240103	3900	7.82	20240416	109500	-96.16	20230612	3205	31.20	20231116	2.25	N	317770	500	113 억		141709	N	N	0	N	00	N
79	20240417	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4235	65	2	1.56	221103835	52316	13.94	4150	4310	4115	5420	2920	4170	4226.31	0.62	0	-1130	4623	4396	4148	3921	3673	4510	4035	114	1250	500	2910	5	1	22781606	965	-25.36	1.76	12	0.23	-167.00	2410.00	26400	20230628	-83.96	3205	20231116	32.14	6600	-35.83	20240103	3900	8.59	20240416	109500	-96.13	20230612	3205	32.14	20231116	2.25	N	317770	500	113 억		141709	N	N	0	N	00	N
80	20240417	101036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4265	95	2	2.28	156946380	37160	9.90	4150	4310	4115	5420	2920	4170	4223.53	0.62	0	-3971	4623	4396	4148	3921	3673	4510	4035	114	1250	500	2910	5	1	22781606	972	-25.54	1.77	12	0.16	-167.00	2410.00	26400	20230628	-83.84	3205	20231116	33.07	6600	-35.38	20240103	3900	9.36	20240416	109500	-96.11	20230612	3205	33.07	20231116	2.25	N	317770	500	113 억		141709	N	N	0	N	00	N
81	20240417	091032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4155	-15	5	-0.36	34992960	8429	2.25	4150	4180	4115	5420	2920	4170	4151.50	0.62	0	3992	4623	4396	4148	3921	3673	4510	4035	114	1250	500	2910	5	1	22781606	947	-24.88	1.72	12	0.04	-167.00	2410.00	26400	20230628	-84.26	3205	20231116	29.64	6600	-37.05	20240103	3900	6.54	20240416	109500	-96.21	20230612	3205	29.64	20231116	2.25	N	317770	500	113 억		141709	N	N	0	N	00	N
82	20240416	161038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4170	120	2	2.96	1526170980	373269	227.73	4040	4375	3900	5260	2835	4050	4088.54	0.49	0	32361	4346	4197	4106	3957	3866	4152	3912	114	1210	500	2830	5	1	22781606	950	-24.97	1.73	12	1.64	-167.00	2410.00	26400	20230628	-84.20	3205	20231116	30.11	6600	-36.82	20240103	3900	6.92	20240416	109500	-96.19	20230612	3205	30.11	20231116	2.38	N	317770	500	113 억		111568	N	N	0	N	00	N
83	20240416	151037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4205	155	2	3.83	1485379335	363489	221.76	4040	4375	3900	5260	2835	4050	4086.45	0.49	0	35102	4346	4197	4106	3957	3866	4152	3912	114	1210	500	2830	5	1	22781606	958	-25.18	1.74	12	1.60	-167.00	2410.00	26400	20230628	-84.07	3205	20231116	31.20	6600	-36.29	20240103	3900	7.82	20240416	109500	-96.16	20230612	3205	31.20	20231116	2.38	N	317770	500	113 억		111568	N	N	0	N	00	N
84	20240416	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4055	5	2	0.12	909324410	226233	138.02	4040	4230	3900	5260	2835	4050	4019.42	0.49	0	22208	4346	4197	4106	3957	3866	4152	3912	114	1210	500	2830	5	1	22781606	924	-24.28	1.68	12	0.99	-167.00	2410.00	26400	20230628	-84.64	3205	20231116	26.52	6600	-38.56	20240103	3900	3.97	20240416	109500	-96.30	20230612	3205	26.52	20231116	2.38	N	317770	500	113 억		111568	N	N	0	N	00	N
85	20240416	131033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3970	-80	5	-1.98	564452805	141833	86.53	4040	4065	3900	5260	2835	4050	3979.70	0.49	0	16256	4346	4197	4106	3957	3866	4152	3912	114	1210	500	2830	5	1	22781606	904	-23.77	1.65	12	0.62	-167.00	2410.00	26400	20230628	-84.96	3205	20231116	23.87	6600	-39.85	20240103	3900	1.79	20240416	109500	-96.37	20230612	3205	23.87	20231116	2.38	N	317770	500	113 억		111568	N	N	0	N	00	N
86	20240416	121038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3945	-105	5	-2.59	494723830	124258	75.81	4040	4065	3900	5260	2835	4050	3981.42	0.49	0	8122	4346	4197	4106	3957	3866	4152	3912	114	1210	500	2830	5	1	22781606	899	-23.62	1.64	12	0.55	-167.00	2410.00	26400	20230628	-85.06	3205	20231116	23.09	6600	-40.23	20240103	3900	1.15	20240416	109500	-96.40	20230612	3205	23.09	20231116	2.38	N	317770	500	113 억		111568	N	N	0	N	00	N
87	20240416	111033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3955	-95	5	-2.35	424515480	106438	64.94	4040	4065	3900	5260	2835	4050	3988.38	0.49	0	4413	4346	4197	4106	3957	3866	4152	3912	114	1210	500	2830	5	1	22781606	901	-23.68	1.64	12	0.47	-167.00	2410.00	26400	20230628	-85.02	3205	20231116	23.40	6600	-40.08	20240103	3900	1.41	20240416	109500	-96.39	20230612	3205	23.40	20231116	2.38	N	317770	500	113 억		111568	N	N	0	N	00	N
88	20240416	101025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3975	-75	5	-1.85	309512730	77533	47.30	4040	4065	3900	5260	2835	4050	3992.01	0.49	0	-1925	4346	4197	4106	3957	3866	4152	3912	114	1210	500	2830	5	1	22781606	906	-23.80	1.65	12	0.34	-167.00	2410.00	26400	20230628	-84.94	3205	20231116	24.02	6600	-39.77	20240103	3900	1.92	20240416	109500	-96.37	20230612	3205	24.02	20231116	2.38	N	317770	500	113 억		111568	N	N	0	N	00	N
89	20240416	091024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4025	-25	5	-0.62	149273320	37600	22.94	4040	4065	3900	5260	2835	4050	3970.04	0.49	0	6570	4346	4197	4106	3957	3866	4152	3912	114	1210	500	2830	5	1	22781606	917	-24.10	1.67	12	0.17	-167.00	2410.00	26400	20230628	-84.75	3205	20231116	25.59	6600	-39.02	20240103	3900	3.21	20240416	109500	-96.32	20230612	3205	25.59	20231116	2.38	N	317770	500	113 억		111568	N	N	0	N	00	N
90	20240415	161023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4050	-210	5	-4.93	632269725	152758	31.81	4250	4255	4015	5530	2985	4260	4139.04	0.59	0	-25292	4656	4457	4301	4102	3946	4557	4202	114	1270	500	2980	5	1	22781606	923	-24.25	1.68	12	0.67	-167.00	2410.00	26400	20230628	-84.66	2752	20230407	47.17	6600	-38.64	20240103	4015	0.87	20240415	109500	-96.30	20230612	3205	26.37	20231116	2.65	N	317770	500	113 억		134773	N	N	0	N	00	N
91	20240415	151027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4115	-145	5	-3.40	582884045	140599	29.28	4250	4255	4015	5530	2985	4260	4145.66	0.59	0	-23286	4656	4457	4301	4102	3946	4557	4202	114	1270	500	2980	5	1	22781606	937	-24.64	1.71	12	0.62	-167.00	2410.00	26400	20230628	-84.41	2752	20230407	49.53	6600	-37.65	20240103	4015	2.49	20240415	109500	-96.24	20230612	3205	28.39	20231116	2.65	N	317770	500	113 억		134773	N	N	0	N	00	N
92	20240415	141021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4125	-135	5	-3.17	455594460	109530	22.81	4250	4255	4015	5530	2985	4260	4159.48	0.59	0	-17416	4656	4457	4301	4102	3946	4557	4202	114	1270	500	2980	5	1	22781606	940	-24.70	1.71	12	0.48	-167.00	2410.00	26400	20230628	-84.38	2752	20230407	49.89	6600	-37.50	20240103	4015	2.74	20240415	109500	-96.23	20230612	3205	28.71	20231116	2.65	N	317770	500	113 억		134773	N	N	0	N	00	N
93	20240415	131008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4170	-90	5	-2.11	428165160	102906	21.43	4250	4255	4015	5530	2985	4260	4160.67	0.59	0	-16039	4656	4457	4301	4102	3946	4557	4202	114	1270	500	2980	5	1	22781606	950	-24.97	1.73	12	0.45	-167.00	2410.00	26400	20230628	-84.20	2752	20230407	51.53	6600	-36.82	20240103	4015	3.86	20240415	109500	-96.19	20230612	3205	30.11	20231116	2.65	N	317770	500	113 억		134773	N	N	0	N	00	N
94	20240415	121026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4145	-115	5	-2.70	399288765	95957	19.98	4250	4255	4015	5530	2985	4260	4161.05	0.59	0	-15067	4656	4457	4301	4102	3946	4557	4202	114	1270	500	2980	5	1	22781606	944	-24.82	1.72	12	0.42	-167.00	2410.00	26400	20230628	-84.30	2752	20230407	50.62	6600	-37.20	20240103	4015	3.24	20240415	109500	-96.21	20230612	3205	29.33	20231116	2.65	N	317770	500	113 억		134773	N	N	0	N	00	N
95	20240415	111024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4195	-65	5	-1.53	330823670	79505	16.55	4250	4255	4015	5530	2985	4260	4160.96	0.59	0	-8722	4656	4457	4301	4102	3946	4557	4202	114	1270	500	2980	5	1	22781606	956	-25.12	1.74	12	0.35	-167.00	2410.00	26400	20230628	-84.11	2752	20230407	52.43	6600	-36.44	20240103	4015	4.48	20240415	109500	-96.17	20230612	3205	30.89	20231116	2.65	N	317770	500	113 억		134773	N	N	0	N	00	N
96	20240415	101017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4200	-60	5	-1.41	226382240	54526	11.35	4250	4255	4015	5530	2985	4260	4151.68	0.59	0	-6618	4656	4457	4301	4102	3946	4557	4202	114	1270	500	2980	5	1	22781606	957	-25.15	1.74	12	0.24	-167.00	2410.00	26400	20230628	-84.09	2752	20230407	52.62	6600	-36.36	20240103	4015	4.61	20240415	109500	-96.16	20230612	3205	31.05	20231116	2.65	N	317770	500	113 억		134773	N	N	0	N	00	N
97	20240415	091027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4165	-95	5	-2.23	127201745	30674	6.39	4250	4255	4015	5530	2985	4260	4146.63	0.59	0	601	4656	4457	4301	4102	3946	4557	4202	114	1270	500	2980	5	1	22781606	949	-24.94	1.73	12	0.13	-167.00	2410.00	26400	20230628	-84.22	2752	20230407	51.34	6600	-36.89	20240103	4015	3.74	20240415	109500	-96.20	20230612	3205	29.95	20231116	2.65	N	317770	500	113 억		134773	N	N	0	N	00	N
98	20240412	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	140	2	3.40	2079041485	478470	97.20	4145	4500	4145	5350	2885	4120	4345.40	0.63	0	-5706	4536	4327	4216	4007	3896	4272	3952	114	1230	500	2880	5	1	22781606	970	-25.51	1.77	12	2.10	-167.00	2410.00	26400	20230628	-83.86	2600	20230406	63.85	6600	-35.45	20240103	4105	3.78	20240411	109500	-96.11	20230612	3205	32.92	20231116	2.58	N	317770	500	113 억		143648	N	N	0	N	00	N
99	20240412	151021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	155	2	3.76	2005379945	461181	93.69	4145	4500	4145	5350	2885	4120	4348.36	0.63	0	-2172	4536	4327	4216	4007	3896	4272	3952	114	1230	500	2880	5	1	22781606	974	-25.60	1.77	12	2.02	-167.00	2410.00	26400	20230628	-83.81	2600	20230406	64.42	6600	-35.23	20240103	4105	4.14	20240411	109500	-96.10	20230612	3205	33.39	20231116	2.58	N	317770	500	113 억		143648	N	N	0	N	00	N
100	20240412	141017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	205	2	4.98	1838069885	422138	85.76	4145	4500	4145	5350	2885	4120	4354.19	0.63	0	-4315	4536	4327	4216	4007	3896	4272	3952	114	1230	500	2880	5	1	22781606	985	-25.90	1.79	12	1.85	-167.00	2410.00	26400	20230628	-83.62	2600	20230406	66.35	6600	-34.47	20240103	4105	5.36	20240411	109500	-96.05	20230612	3205	34.95	20231116	2.58	N	317770	500	113 억		143648	N	N	0	N	00	N
101	20240412	131006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4345	225	2	5.46	1728957305	396862	80.62	4145	4500	4145	5350	2885	4120	4356.57	0.63	0	-515	4536	4327	4216	4007	3896	4272	3952	114	1230	500	2880	5	1	22781606	990	-26.02	1.80	12	1.74	-167.00	2410.00	26400	20230628	-83.54	2600	20230406	67.12	6600	-34.17	20240103	4105	5.85	20240411	109500	-96.03	20230612	3205	35.57	20231116	2.58	N	317770	500	113 억		143648	N	N	0	N	00	N
102	20240412	121012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4355	235	2	5.70	1670131985	383283	77.86	4145	4500	4145	5350	2885	4120	4357.44	0.63	0	4269	4536	4327	4216	4007	3896	4272	3952	114	1230	500	2880	5	1	22781606	992	-26.08	1.81	12	1.68	-167.00	2410.00	26400	20230628	-83.50	2600	20230406	67.50	6600	-34.02	20240103	4105	6.09	20240411	109500	-96.02	20230612	3205	35.88	20231116	2.58	N	317770	500	113 억		143648	N	N	0	N	00	N
103	20240412	111011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4410	290	2	7.04	1461944245	335741	68.20	4145	4500	4145	5350	2885	4120	4354.38	0.63	0	13984	4536	4327	4216	4007	3896	4272	3952	114	1230	500	2880	5	1	22781606	1005	-26.41	1.83	12	1.47	-167.00	2410.00	26400	20230628	-83.30	2600	20230406	69.62	6600	-33.18	20240103	4105	7.43	20240411	109500	-95.97	20230612	3205	37.60	20231116	2.58	N	317770	500	113 억		143648	N	N	0	N	00	N
104	20240412	101013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4400	280	2	6.80	1044161180	241341	49.03	4145	4480	4145	5350	2885	4120	4326.50	0.63	0	15708	4536	4327	4216	4007	3896	4272	3952	114	1230	500	2880	5	1	22781606	1002	-26.35	1.83	12	1.06	-167.00	2410.00	26400	20230628	-83.33	2600	20230406	69.23	6600	-33.33	20240103	4105	7.19	20240411	109500	-95.98	20230612	3205	37.29	20231116	2.58	N	317770	500	113 억		143648	N	N	0	N	00	N
105	20240412	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	185	2	4.49	649883040	150660	30.61	4145	4480	4145	5350	2885	4120	4313.57	0.63	0	1163	4536	4327	4216	4007	3896	4272	3952	114	1230	500	2880	5	1	22781606	981	-25.78	1.79	12	0.66	-167.00	2410.00	26400	20230628	-83.69	2600	20230406	65.58	6600	-34.77	20240103	4105	4.87	20240411	109500	-96.07	20230612	3205	34.32	20231116	2.58	N	317770	500	113 억		143648	N	N	0	N	00	N
106	20240411	161009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4120	-295	5	-6.68	2057101580	486951	150.91	4390	4425	4105	5730	3095	4415	4224.75	0.35	0	59093	5061	4737	4576	4252	4091	4657	4172	114	1315	500	3090	5	1	22781606	939	-24.67	1.71	12	2.14	-167.00	2410.00	26400	20230628	-84.39	2347	20230405	75.54	6600	-37.58	20240103	4105	0.37	20240411	109500	-96.24	20230612	3205	28.55	20231116	2.52	N	317770	500	113 억		80747	N	N	0	N	00	N
107	20240411	151013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4165	-250	5	-5.66	1811249390	427480	132.48	4390	4425	4105	5730	3095	4415	4237.04	0.35	0	54527	5061	4737	4576	4252	4091	4657	4172	114	1315	500	3090	5	1	22781606	949	-24.94	1.73	12	1.88	-167.00	2410.00	26400	20230628	-84.22	2347	20230405	77.46	6600	-36.89	20240103	4105	1.46	20240411	109500	-96.20	20230612	3205	29.95	20231116	2.52	N	317770	500	113 억		80747	N	N	0	N	00	N
108	20240411	141011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4185	-230	5	-5.21	1389616340	326937	101.32	4390	4425	4105	5730	3095	4415	4250.41	0.35	0	35163	5061	4737	4576	4252	4091	4657	4172	114	1315	500	3090	5	1	22781606	953	-25.06	1.74	12	1.44	-167.00	2410.00	26400	20230628	-84.15	2347	20230405	78.31	6600	-36.59	20240103	4105	1.95	20240411	109500	-96.18	20230612	3205	30.58	20231116	2.52	N	317770	500	113 억		80747	N	N	0	N	00	N
109	20240411	130958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4210	-205	5	-4.64	1225285420	287818	89.20	4390	4425	4105	5730	3095	4415	4257.15	0.35	0	30382	5061	4737	4576	4252	4091	4657	4172	114	1315	500	3090	5	1	22781606	959	-25.21	1.75	12	1.26	-167.00	2410.00	26400	20230628	-84.05	2347	20230405	79.38	6600	-36.21	20240103	4105	2.56	20240411	109500	-96.16	20230612	3205	31.36	20231116	2.52	N	317770	500	113 억		80747	N	N	0	N	00	N
110	20240411	121012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	-90	5	-2.04	1099057670	258245	80.03	4390	4425	4105	5730	3095	4415	4255.87	0.35	0	17204	5061	4737	4576	4252	4091	4657	4172	114	1315	500	3090	5	1	22781606	985	-25.90	1.79	12	1.13	-167.00	2410.00	26400	20230628	-83.62	2347	20230405	84.28	6600	-34.47	20240103	4105	5.36	20240411	109500	-96.05	20230612	3205	34.95	20231116	2.52	N	317770	500	113 억		80747	N	N	0	N	00	N
111	20240411	111003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	-90	5	-2.04	1054064785	247841	76.81	4390	4425	4105	5730	3095	4415	4252.99	0.35	0	18641	5061	4737	4576	4252	4091	4657	4172	114	1315	500	3090	5	1	22781606	985	-25.90	1.79	12	1.09	-167.00	2410.00	26400	20230628	-83.62	2347	20230405	84.28	6600	-34.47	20240103	4105	5.36	20240411	109500	-96.05	20230612	3205	34.95	20231116	2.52	N	317770	500	113 억		80747	N	N	0	N	00	N
112	20240411	101009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4395	-20	5	-0.45	919251105	216840	67.20	4390	4400	4105	5730	3095	4415	4239.31	0.35	0	28429	5061	4737	4576	4252	4091	4657	4172	114	1315	500	3090	5	1	22781606	1001	-26.32	1.82	12	0.95	-167.00	2410.00	26400	20230628	-83.35	2347	20230405	87.26	6600	-33.41	20240103	4105	7.06	20240411	109500	-95.99	20230612	3205	37.13	20231116	2.52	N	317770	500	113 억		80747	N	N	0	N	00	N
113	20240411	091008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4160	-255	5	-5.78	332541460	78001	24.17	4390	4400	4125	5730	3095	4415	4263.30	0.35	0	-112	5061	4737	4576	4252	4091	4657	4172	114	1315	500	3090	5	1	22781606	948	-24.91	1.73	12	0.34	-167.00	2410.00	26400	20230628	-84.24	2347	20230405	77.25	6600	-36.97	20240103	4125	0.85	20240411	109500	-96.20	20230612	3205	29.80	20231116	2.52	N	317770	500	113 억		80747	N	N	0	N	00	N
114	20240409	160951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4415	-485	5	-9.90	1384367815	300546	158.90	4900	4900	4415	6370	3430	4900	4608.90	0.57	0	-49511	5106	5002	4906	4802	4706	4955	4755	114	1470	500	3430	5	1	22781606	1006	-26.44	1.83	12	1.32	-167.00	2410.00	26400	20230628	-83.28	2193	20230404	101.32	6600	-33.11	20240103	4415	0.00	20240409	109500	-95.97	20230612	3205	37.75	20231116	2.44	N	317770	500	113 억		130975	N	N	0	N	00	N
115	20240409	150956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4620	-280	5	-5.71	834291910	176803	93.47	4900	4900	4590	6370	3430	4900	4718.77	0.57	0	-40448	5106	5002	4906	4802	4706	4955	4755	114	1470	500	3430	5	1	22781606	1053	-27.66	1.92	12	0.78	-167.00	2410.00	26400	20230628	-82.50	2193	20230404	110.67	6600	-30.00	20240103	4530	1.99	20240201	109500	-95.78	20230612	3205	44.15	20231116	2.44	N	317770	500	113 억		130975	N	N	0	N	00	N
116	20240409	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-120	5	-2.45	401663375	84020	44.42	4900	4900	4745	6370	3430	4900	4780.57	0.57	0	-28405	5106	5002	4906	4802	4706	4955	4755	114	1470	500	3430	5	1	22781606	1089	-28.62	1.98	12	0.37	-167.00	2410.00	26400	20230628	-81.89	2193	20230404	117.97	6600	-27.58	20240103	4530	5.52	20240201	109500	-95.63	20230612	3205	49.14	20231116	2.44	N	317770	500	113 억		130975	N	N	0	N	00	N
117	20240409	130954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4760	-140	5	-2.86	364871315	76305	40.34	4900	4900	4745	6370	3430	4900	4781.75	0.57	0	-28407	5106	5002	4906	4802	4706	4955	4755	114	1470	500	3430	5	1	22781606	1084	-28.50	1.98	12	0.33	-167.00	2410.00	26400	20230628	-81.97	2193	20230404	117.05	6600	-27.88	20240103	4530	5.08	20240201	109500	-95.65	20230612	3205	48.52	20231116	2.44	N	317770	500	113 억		130975	N	N	0	N	00	N
118	20240409	120959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4790	-110	5	-2.24	311655050	65124	34.43	4900	4900	4750	6370	3430	4900	4785.56	0.57	0	-22355	5106	5002	4906	4802	4706	4955	4755	114	1470	500	3430	5	1	22781606	1091	-28.68	1.99	12	0.29	-167.00	2410.00	26400	20230628	-81.86	2193	20230404	118.42	6600	-27.42	20240103	4530	5.74	20240201	109500	-95.63	20230612	3205	49.45	20231116	2.44	N	317770	500	113 억		130975	N	N	0	N	00	N
119	20240409	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4790	-110	5	-2.24	298148910	62301	32.94	4900	4900	4750	6370	3430	4900	4785.62	0.57	0	-21577	5106	5002	4906	4802	4706	4955	4755	114	1470	500	3430	5	1	22781606	1091	-28.68	1.99	12	0.27	-167.00	2410.00	26400	20230628	-81.86	2193	20230404	118.42	6600	-27.42	20240103	4530	5.74	20240201	109500	-95.63	20230612	3205	49.45	20231116	2.44	N	317770	500	113 억		130975	N	N	0	N	00	N
120	20240409	100949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	-100	5	-2.04	171396910	35745	18.90	4900	4900	4770	6370	3430	4900	4794.99	0.57	0	-11260	5106	5002	4906	4802	4706	4955	4755	114	1470	500	3430	5	1	22781606	1094	-28.74	1.99	12	0.16	-167.00	2410.00	26400	20230628	-81.82	2193	20230404	118.88	6600	-27.27	20240103	4530	5.96	20240201	109500	-95.62	20230612	3205	49.77	20231116	2.44	N	317770	500	113 억		130975	N	N	0	N	00	N
121	20240409	091009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	-60	5	-1.22	24274000	5028	2.66	4900	4900	4775	6370	3430	4900	4827.76	0.57	0	-1139	5106	5002	4906	4802	4706	4955	4755	114	1470	500	3430	5	1	22781606	1103	-28.98	2.01	12	0.02	-167.00	2410.00	26400	20230628	-81.67	2193	20230404	120.70	6600	-26.67	20240103	4530	6.84	20240201	109500	-95.58	20230612	3205	51.01	20231116	2.44	N	317770	500	113 억		130975	N	N	0	N	00	N
122	20240408	160950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4900	20	2	0.41	921743875	188501	68.50	5010	5010	4810	6340	3420	4880	4889.86	0.61	0	-8752	5033	4956	4813	4736	4593	4995	4775	114	1460	500	3410	5	1	22781606	1116	-29.34	2.03	12	0.83	-167.00	2410.00	26400	20230628	-81.44	2164	20230403	126.43	6600	-25.76	20240103	4530	8.17	20240201	109500	-95.53	20230612	3205	52.89	20231116	2.33	N	317770	500	113 억		139724	N	N	0	N	00	N
123	20240408	150957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4870	-10	5	-0.20	844384795	172610	62.72	5010	5010	4830	6340	3420	4880	4891.86	0.61	0	-2141	5033	4956	4813	4736	4593	4995	4775	114	1460	500	3410	5	1	22781606	1109	-29.16	2.02	12	0.76	-167.00	2410.00	26400	20230628	-81.55	2164	20230403	125.05	6600	-26.21	20240103	4530	7.51	20240201	109500	-95.55	20230612	3205	51.95	20231116	2.33	N	317770	500	113 억		139724	N	N	0	N	00	N
124	20240408	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	-40	5	-0.82	667574390	136204	49.49	5010	5010	4830	6340	3420	4880	4901.28	0.61	0	3365	5033	4956	4813	4736	4593	4995	4775	114	1460	500	3410	5	1	22781606	1103	-28.98	2.01	12	0.60	-167.00	2410.00	26400	20230628	-81.67	2164	20230403	123.66	6600	-26.67	20240103	4530	6.84	20240201	109500	-95.58	20230612	3205	51.01	20231116	2.33	N	317770	500	113 억		139724	N	N	0	N	00	N
125	20240408	130950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	0	3	0.00	539567865	109876	39.93	5010	5010	4830	6340	3420	4880	4910.70	0.61	0	7177	5033	4956	4813	4736	4593	4995	4775	114	1460	500	3410	5	1	22781606	1112	-29.22	2.02	12	0.48	-167.00	2410.00	26400	20230628	-81.52	2164	20230403	125.51	6600	-26.06	20240103	4530	7.73	20240201	109500	-95.54	20230612	3205	52.26	20231116	2.33	N	317770	500	113 억		139724	N	N	0	N	00	N
126	20240408	120958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4890	10	2	0.20	477650690	97232	35.33	5010	5010	4830	6340	3420	4880	4912.48	0.61	0	7381	5033	4956	4813	4736	4593	4995	4775	114	1460	500	3410	5	1	22781606	1114	-29.28	2.03	12	0.43	-167.00	2410.00	26400	20230628	-81.48	2164	20230403	125.97	6600	-25.91	20240103	4530	7.95	20240201	109500	-95.53	20230612	3205	52.57	20231116	2.33	N	317770	500	113 억		139724	N	N	0	N	00	N
127	20240408	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4890	10	2	0.20	315769370	64249	23.35	5010	5010	4830	6340	3420	4880	4914.77	0.61	0	-334	5033	4956	4813	4736	4593	4995	4775	114	1460	500	3410	5	1	22781606	1114	-29.28	2.03	12	0.28	-167.00	2410.00	26400	20230628	-81.48	2164	20230403	125.97	6600	-25.91	20240103	4530	7.95	20240201	109500	-95.53	20230612	3205	52.57	20231116	2.33	N	317770	500	113 억		139724	N	N	0	N	00	N
128	20240408	100947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4870	-10	5	-0.20	144252700	29372	10.67	5010	5010	4830	6340	3420	4880	4911.23	0.61	0	-7039	5033	4956	4813	4736	4593	4995	4775	114	1460	500	3410	5	1	22781606	1109	-29.16	2.02	12	0.13	-167.00	2410.00	26400	20230628	-81.55	2164	20230403	125.05	6600	-26.21	20240103	4530	7.51	20240201	109500	-95.55	20230612	3205	51.95	20231116	2.33	N	317770	500	113 억		139724	N	N	0	N	00	N
129	20240408	090958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	0	3	0.00	68590290	13807	5.02	5010	5010	4880	6340	3420	4880	4967.79	0.61	0	-4673	5033	4956	4813	4736	4593	4995	4775	114	1460	500	3410	5	1	22781606	1112	-29.22	2.02	12	0.06	-167.00	2410.00	26400	20230628	-81.52	2164	20230403	125.51	6600	-26.06	20240103	4530	7.73	20240201	109500	-95.54	20230612	3205	52.26	20231116	2.33	N	317770	500	113 억		139724	N	N	0	N	00	N
130	20240405	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	-10	5	-0.20	1286586215	269775	187.80	4850	4890	4670	6350	3425	4890	4769.10	0.54	0	17467	5030	4960	4885	4815	4740	4995	4850	114	1460	500	3420	5	1	22781606	1112	-29.22	2.02	12	1.18	-167.00	2410.00	26400	20230628	-81.52	2164	20230403	125.51	6600	-26.06	20240103	4530	7.73	20240201	109500	-95.54	20230612	3205	52.26	20231116	2.38	N	317770	500	113 억		122862	N	N	0	N	00	N
131	20240405	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	-35	5	-0.72	1192162455	250375	174.30	4850	4880	4670	6350	3425	4890	4761.51	0.54	0	11657	5030	4960	4885	4815	4740	4995	4850	114	1460	500	3420	5	1	22781606	1106	-29.07	2.01	12	1.10	-167.00	2410.00	26400	20230628	-81.61	2164	20230403	124.35	6600	-26.44	20240103	4530	7.17	20240201	109500	-95.57	20230612	3205	51.48	20231116	2.38	N	317770	500	113 억		122862	N	N	0	N	00	N
132	20240405	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-65	5	-1.33	1012975535	213336	148.51	4850	4880	4670	6350	3425	4890	4748.26	0.54	0	-1277	5030	4960	4885	4815	4740	4995	4850	114	1460	500	3420	5	1	22781606	1099	-28.89	2.00	12	0.94	-167.00	2410.00	26400	20230628	-81.72	2164	20230403	122.97	6600	-26.89	20240103	4530	6.51	20240201	109500	-95.59	20230612	3205	50.55	20231116	2.38	N	317770	500	113 억		122862	N	N	0	N	00	N
133	20240405	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	-145	5	-2.97	771438770	162941	113.43	4850	4880	4670	6350	3425	4890	4734.47	0.54	0	-7751	5030	4960	4885	4815	4740	4995	4850	114	1460	500	3420	5	1	22781606	1081	-28.41	1.97	12	0.72	-167.00	2410.00	26400	20230628	-82.03	2164	20230403	119.27	6600	-28.11	20240103	4530	4.75	20240201	109500	-95.67	20230612	3205	48.05	20231116	2.38	N	317770	500	113 억		122862	N	N	0	N	00	N
134	20240405	120949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-190	5	-3.89	598742080	126352	87.96	4850	4880	4670	6350	3425	4890	4738.68	0.54	0	-14862	5030	4960	4885	4815	4740	4995	4850	114	1460	500	3420	5	1	22781606	1071	-28.14	1.95	12	0.55	-167.00	2410.00	26400	20230628	-82.20	2164	20230403	117.19	6600	-28.79	20240103	4530	3.75	20240201	109500	-95.71	20230612	3205	46.65	20231116	2.38	N	317770	500	113 억		122862	N	N	0	N	00	N
135	20240405	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-155	5	-3.17	337336365	70880	49.34	4850	4880	4720	6350	3425	4890	4759.26	0.54	0	-9175	5030	4960	4885	4815	4740	4995	4850	114	1460	500	3420	5	1	22781606	1079	-28.35	1.96	12	0.31	-167.00	2410.00	26400	20230628	-82.06	2164	20230403	118.81	6600	-28.26	20240103	4530	4.53	20240201	109500	-95.68	20230612	3205	47.74	20231116	2.38	N	317770	500	113 억		122862	N	N	0	N	00	N
136	20240405	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-140	5	-2.86	192642805	40335	28.08	4850	4880	4740	6350	3425	4890	4776.07	0.54	0	-3165	5030	4960	4885	4815	4740	4995	4850	114	1460	500	3420	5	1	22781606	1082	-28.44	1.97	12	0.18	-167.00	2410.00	26400	20230628	-82.01	2164	20230403	119.50	6600	-28.03	20240103	4530	4.86	20240201	109500	-95.66	20230612	3205	48.21	20231116	2.38	N	317770	500	113 억		122862	N	N	0	N	00	N
137	20240405	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-80	5	-1.64	15748015	3263	2.27	4850	4880	4800	6350	3425	4890	4826.24	0.54	0	-1797	5030	4960	4885	4815	4740	4995	4850	114	1460	500	3420	5	1	22781606	1096	-28.80	2.00	12	0.01	-167.00	2410.00	26400	20230628	-81.78	2164	20230403	122.27	6600	-27.12	20240103	4530	6.18	20240201	109500	-95.61	20230612	3205	50.08	20231116	2.38	N	317770	500	113 억		122862	N	N	0	N	00	N
138	20240404	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	5	2	0.10	657585475	135238	58.91	4850	4955	4810	6350	3420	4885	4862.41	0.58	0	-6467	5101	4992	4836	4727	4571	4915	4650	114	1465	500	3410	5	1	22781606	1114	-29.28	2.03	12	0.59	-167.00	2410.00	26400	20230628	-81.48	2164	20230403	125.97	6600	-25.91	20240103	4530	7.95	20240201	109500	-95.53	20230612	3205	52.57	20231116	2.42	N	317770	500	113 억		131647	N	N	0	N	00	N
139	20240404	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	10	2	0.20	608817800	125262	54.56	4850	4955	4810	6350	3420	4885	4860.36	0.58	0	-7390	5101	4992	4836	4727	4571	4915	4650	114	1465	500	3410	5	1	22781606	1115	-29.31	2.03	12	0.55	-167.00	2410.00	26400	20230628	-81.46	2164	20230403	126.20	6600	-25.83	20240103	4530	8.06	20240201	109500	-95.53	20230612	3205	52.73	20231116	2.42	N	317770	500	113 억		131647	N	N	0	N	00	N
140	20240404	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	-45	5	-0.92	507129255	104300	45.43	4850	4955	4810	6350	3420	4885	4862.22	0.58	0	-13187	5101	4992	4836	4727	4571	4915	4650	114	1465	500	3410	5	1	22781606	1103	-28.98	2.01	12	0.46	-167.00	2410.00	26400	20230628	-81.67	2164	20230403	123.66	6600	-26.67	20240103	4530	6.84	20240201	109500	-95.58	20230612	3205	51.01	20231116	2.42	N	317770	500	113 억		131647	N	N	0	N	00	N
141	20240404	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	-45	5	-0.92	436891990	89790	39.11	4850	4955	4810	6350	3420	4885	4865.71	0.58	0	-14840	5101	4992	4836	4727	4571	4915	4650	114	1465	500	3410	5	1	22781606	1103	-28.98	2.01	12	0.39	-167.00	2410.00	26400	20230628	-81.67	2164	20230403	123.66	6600	-26.67	20240103	4530	6.84	20240201	109500	-95.58	20230612	3205	51.01	20231116	2.42	N	317770	500	113 억		131647	N	N	0	N	00	N
142	20240404	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	-5	5	-0.10	353877175	72690	31.66	4850	4955	4810	6350	3420	4885	4868.31	0.58	0	-12745	5101	4992	4836	4727	4571	4915	4650	114	1465	500	3410	5	1	22781606	1112	-29.22	2.02	12	0.32	-167.00	2410.00	26400	20230628	-81.52	2164	20230403	125.51	6600	-26.06	20240103	4530	7.73	20240201	109500	-95.54	20230612	3205	52.26	20231116	2.42	N	317770	500	113 억		131647	N	N	0	N	00	N
143	20240404	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	-30	5	-0.61	232285360	47783	20.81	4850	4955	4810	6350	3420	4885	4861.26	0.58	0	-9158	5101	4992	4836	4727	4571	4915	4650	114	1465	500	3410	5	1	22781606	1106	-29.07	2.01	12	0.21	-167.00	2410.00	26400	20230628	-81.61	2164	20230403	124.35	6600	-26.44	20240103	4530	7.17	20240201	109500	-95.57	20230612	3205	51.48	20231116	2.42	N	317770	500	113 억		131647	N	N	0	N	00	N
144	20240404	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-60	5	-1.23	161418785	33172	14.45	4850	4955	4810	6350	3420	4885	4866.12	0.58	0	-6893	5101	4992	4836	4727	4571	4915	4650	114	1465	500	3410	5	1	22781606	1099	-28.89	2.00	12	0.15	-167.00	2410.00	26400	20230628	-81.72	2164	20230403	122.97	6600	-26.89	20240103	4530	6.51	20240201	109500	-95.59	20230612	3205	50.55	20231116	2.42	N	317770	500	113 억		131647	N	N	0	N	00	N
145	20240404	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	55	2	1.13	24885780	5096	2.22	4850	4940	4850	6350	3420	4885	4883.39	0.58	0	1340	5101	4992	4836	4727	4571	4915	4650	114	1465	500	3410	5	1	22781606	1125	-29.58	2.05	12	0.02	-167.00	2410.00	26400	20230628	-81.29	2164	20230403	128.28	6600	-25.15	20240103	4530	9.05	20240201	109500	-95.49	20230612	3205	54.13	20231116	2.42	N	317770	500	113 억		131647	N	N	0	N	00	N
146	20240403	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-60	5	-1.21	1105174735	229422	125.40	4890	4945	4680	6420	3465	4945	4813.85	0.41	0	37251	5175	5060	4955	4840	4735	5007	4787	114	1475	500	3460	5	1	22781606	1113	-29.25	2.03	12	1.01	-167.00	2410.00	26400	20230628	-81.50	2164	20230403	125.74	6600	-25.98	20240103	4530	7.84	20240201	109500	-95.54	20230612	3205	52.42	20231116	2.44	N	317770	500	113 억		93692	N	N	0	N	00	N
147	20240403	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-50	5	-1.01	1052278745	218601	119.49	4890	4945	4680	6420	3465	4945	4810.06	0.41	0	40084	5175	5060	4955	4840	4735	5007	4787	114	1475	500	3460	5	1	22781606	1115	-29.31	2.03	12	0.96	-167.00	2410.00	26400	20230628	-81.46	2164	20230403	126.20	6600	-25.83	20240103	4530	8.06	20240201	109500	-95.53	20230612	3205	52.73	20231116	2.44	N	317770	500	113 억		93692	N	N	0	N	00	N
148	20240403	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-120	5	-2.43	860020015	178932	97.81	4890	4945	4680	6420	3465	4945	4801.69	0.41	0	23163	5175	5060	4955	4840	4735	5007	4787	114	1475	500	3460	5	1	22781606	1099	-28.89	2.00	12	0.79	-167.00	2410.00	26400	20230628	-81.72	2164	20230403	122.97	6600	-26.89	20240103	4530	6.51	20240201	109500	-95.59	20230612	3205	50.55	20231116	2.44	N	317770	500	113 억		93692	N	N	0	N	00	N
149	20240403	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-125	5	-2.53	683549175	142263	77.76	4890	4945	4680	6420	3465	4945	4798.77	0.41	0	12028	5175	5060	4955	4840	4735	5007	4787	114	1475	500	3460	5	1	22781606	1098	-28.86	2.00	12	0.62	-167.00	2410.00	26400	20230628	-81.74	2164	20230403	122.74	6600	-26.97	20240103	4530	6.40	20240201	109500	-95.60	20230612	3205	50.39	20231116	2.44	N	317770	500	113 억		93692	N	N	0	N	00	N
150	20240403	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-115	5	-2.33	550715040	114589	62.64	4890	4945	4680	6420	3465	4945	4798.47	0.41	0	13183	5175	5060	4955	4840	4735	5007	4787	114	1475	500	3460	5	1	22781606	1100	-28.92	2.00	12	0.50	-167.00	2410.00	26400	20230628	-81.70	2164	20230403	123.20	6600	-26.82	20240103	4530	6.62	20240201	109500	-95.59	20230612	3205	50.70	20231116	2.44	N	317770	500	113 억		93692	N	N	0	N	00	N
151	20240403	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-155	5	-3.13	386125525	80285	43.88	4890	4945	4680	6420	3465	4945	4798.70	0.41	0	1703	5175	5060	4955	4840	4735	5007	4787	114	1475	500	3460	5	1	22781606	1091	-28.68	1.99	12	0.35	-167.00	2410.00	26400	20230628	-81.86	2164	20230403	121.35	6600	-27.42	20240103	4530	5.74	20240201	109500	-95.63	20230612	3205	49.45	20231116	2.44	N	317770	500	113 억		93692	N	N	0	N	00	N
152	20240403	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-150	5	-3.03	255398830	52991	28.97	4890	4945	4680	6420	3465	4945	4803.99	0.41	0	-2162	5175	5060	4955	4840	4735	5007	4787	114	1475	500	3460	5	1	22781606	1092	-28.71	1.99	12	0.23	-167.00	2410.00	26400	20230628	-81.84	2164	20230403	121.58	6600	-27.35	20240103	4530	5.85	20240201	109500	-95.62	20230612	3205	49.61	20231116	2.44	N	317770	500	113 억		93692	N	N	0	N	00	N
153	20240403	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-15	5	-0.30	56244795	11434	6.25	4890	4945	4850	6420	3465	4945	4891.55	0.41	0	-1631	5175	5060	4955	4840	4735	5007	4787	114	1475	500	3460	5	1	22781606	1123	-29.52	2.05	12	0.05	-167.00	2410.00	26400	20230628	-81.33	2164	20230403	127.82	6600	-25.30	20240103	4530	8.83	20240201	109500	-95.50	20230612	3205	53.82	20231116	2.44	N	317770	500	113 억		93692	N	N	0	N	00	N
154	20240402	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	-85	5	-1.69	758287370	153778	80.06	5030	5070	4850	6530	3530	5030	4929.53	0.57	0	-35244	5186	5107	5031	4952	4876	5070	4915	114	1500	500	3520	5	1	22781606	1127	-29.61	2.05	12	0.68	-167.00	2410.00	26400	20230628	-81.27	2164	20230403	128.51	6600	-25.08	20240103	4530	9.16	20240201	109500	-95.48	20230612	3205	54.29	20231116	2.36	N	317770	500	113 억		129406	N	N	0	N	00	N
155	20240402	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-80	5	-1.59	638651680	129581	67.47	5030	5070	4850	6530	3530	5030	4928.59	0.57	0	-34442	5186	5107	5031	4952	4876	5070	4915	114	1500	500	3520	5	1	22781606	1128	-29.64	2.05	12	0.57	-167.00	2410.00	26400	20230628	-81.25	2164	20230403	128.74	6600	-25.00	20240103	4530	9.27	20240201	109500	-95.48	20230612	3205	54.45	20231116	2.36	N	317770	500	113 억		129406	N	N	0	N	00	N
156	20240402	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-75	5	-1.49	602660665	122290	63.67	5030	5070	4850	6530	3530	5030	4928.13	0.57	0	-32358	5186	5107	5031	4952	4876	5070	4915	114	1500	500	3520	5	1	22781606	1129	-29.67	2.06	12	0.54	-167.00	2410.00	26400	20230628	-81.23	2164	20230403	128.97	6600	-24.92	20240103	4530	9.38	20240201	109500	-95.47	20230612	3205	54.60	20231116	2.36	N	317770	500	113 억		129406	N	N	0	N	00	N
157	20240402	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-110	5	-2.19	507850860	103073	53.66	5030	5070	4850	6530	3530	5030	4927.10	0.57	0	-28666	5186	5107	5031	4952	4876	5070	4915	114	1500	500	3520	5	1	22781606	1121	-29.46	2.04	12	0.45	-167.00	2410.00	26400	20230628	-81.36	2164	20230403	127.36	6600	-25.45	20240103	4530	8.61	20240201	109500	-95.51	20230612	3205	53.51	20231116	2.36	N	317770	500	113 억		129406	N	N	0	N	00	N
158	20240402	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-100	5	-1.99	460137355	93416	48.64	5030	5070	4850	6530	3530	5030	4925.68	0.57	0	-27681	5186	5107	5031	4952	4876	5070	4915	114	1500	500	3520	5	1	22781606	1123	-29.52	2.05	12	0.41	-167.00	2410.00	26400	20230628	-81.33	2164	20230403	127.82	6600	-25.30	20240103	4530	8.83	20240201	109500	-95.50	20230612	3205	53.82	20231116	2.36	N	317770	500	113 억		129406	N	N	0	N	00	N
159	20240402	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-160	5	-3.18	405136195	82194	42.79	5030	5070	4850	6530	3530	5030	4929.02	0.57	0	-25735	5186	5107	5031	4952	4876	5070	4915	114	1500	500	3520	5	1	22781606	1109	-29.16	2.02	12	0.36	-167.00	2410.00	26400	20230628	-81.55	2164	20230403	125.05	6600	-26.21	20240103	4530	7.51	20240201	109500	-95.55	20230612	3205	51.95	20231116	2.36	N	317770	500	113 억		129406	N	N	0	N	00	N
160	20240402	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-110	5	-2.19	290424890	58670	30.55	5030	5070	4890	6530	3530	5030	4950.14	0.57	0	-21181	5186	5107	5031	4952	4876	5070	4915	114	1500	500	3520	5	1	22781606	1121	-29.46	2.04	12	0.26	-167.00	2410.00	26400	20230628	-81.36	2164	20230403	127.36	6600	-25.45	20240103	4530	8.61	20240201	109500	-95.51	20230612	3205	53.51	20231116	2.36	N	317770	500	113 억		129406	N	N	0	N	00	N
161	20240402	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	10	2	0.20	33905940	6743	3.51	5030	5070	5000	6530	3530	5030	5028.32	0.57	0	-1748	5186	5107	5031	4952	4876	5070	4915	114	1500	500	3520	10	1	22781606	1148	-30.18	2.09	12	0.03	-167.00	2410.00	26400	20230628	-80.91	2164	20230403	132.90	6600	-23.64	20240103	4530	11.26	20240201	109500	-95.40	20230612	3205	57.25	20231116	2.36	N	317770	500	113 억		129406	N	N	0	N	00	N
162	20240401	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-70	5	-1.37	895805850	178633	77.89	5100	5110	4955	6630	3570	5100	5014.78	0.68	0	-26657	5273	5186	5023	4936	4773	5230	4980	114	1530	500	3570	10	1	22781606	1146	35.42	2.32	12	0.78	142.00	2170.00	26400	20230628	-80.95	2164	20230403	132.44	6600	-23.79	20240103	4530	11.04	20240201	109500	-95.41	20230612	3205	56.94	20231116	2.37	N	317770	500	113 억		155250	N	N	0	N	00	N
163	20240401	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-90	5	-1.76	794811710	158490	69.10	5100	5110	4955	6630	3570	5100	5014.90	0.68	0	-21100	5273	5186	5023	4936	4773	5230	4980	114	1530	500	3570	10	1	22781606	1141	35.28	2.31	12	0.70	142.00	2170.00	26400	20230628	-81.02	2164	20230403	131.52	6600	-24.09	20240103	4530	10.60	20240201	109500	-95.42	20230612	3205	56.32	20231116	2.37	N	317770	500	113 억		155250	N	N	0	N	00	N
164	20240401	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-105	5	-2.06	715954505	142727	62.23	5100	5110	4955	6630	3570	5100	5016.25	0.68	0	-18602	5273	5186	5023	4936	4773	5230	4980	114	1530	500	3570	5	1	22781606	1138	35.18	2.30	12	0.63	142.00	2170.00	26400	20230628	-81.08	2164	20230403	130.82	6600	-24.32	20240103	4530	10.26	20240201	109500	-95.44	20230612	3205	55.85	20231116	2.37	N	317770	500	113 억		155250	N	N	0	N	00	N
165	20240401	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-115	5	-2.25	633241885	126114	54.99	5100	5110	4955	6630	3570	5100	5021.19	0.68	0	-15142	5273	5186	5023	4936	4773	5230	4980	114	1530	500	3570	5	1	22781606	1136	35.11	2.30	12	0.55	142.00	2170.00	26400	20230628	-81.12	2164	20230403	130.36	6600	-24.47	20240103	4530	10.04	20240201	109500	-95.45	20230612	3205	55.54	20231116	2.37	N	317770	500	113 억		155250	N	N	0	N	00	N
166	20240401	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-130	5	-2.55	560253545	111436	48.59	5100	5110	4955	6630	3570	5100	5027.58	0.68	0	-14752	5273	5186	5023	4936	4773	5230	4980	114	1530	500	3570	5	1	22781606	1132	35.00	2.29	12	0.49	142.00	2170.00	26400	20230628	-81.17	2164	20230403	129.67	6600	-24.70	20240103	4530	9.71	20240201	109500	-95.46	20230612	3205	55.07	20231116	2.37	N	317770	500	113 억		155250	N	N	0	N	00	N
167	20240401	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-110	5	-2.16	464676985	92231	40.21	5100	5110	4990	6630	3570	5100	5038.19	0.68	0	-11318	5273	5186	5023	4936	4773	5230	4980	114	1530	500	3570	5	1	22781606	1137	35.14	2.30	12	0.40	142.00	2170.00	26400	20230628	-81.10	2164	20230403	130.59	6600	-24.39	20240103	4530	10.15	20240201	109500	-95.44	20230612	3205	55.69	20231116	2.37	N	317770	500	113 억		155250	N	N	0	N	00	N
168	20240401	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-30	5	-0.59	325197920	64416	28.09	5100	5110	5000	6630	3570	5100	5048.40	0.68	0	744	5273	5186	5023	4936	4773	5230	4980	114	1530	500	3570	10	1	22781606	1155	35.70	2.34	12	0.28	142.00	2170.00	26400	20230628	-80.80	2164	20230403	134.29	6600	-23.18	20240103	4530	11.92	20240201	109500	-95.37	20230612	3205	58.19	20231116	2.37	N	317770	500	113 억		155250	N	N	0	N	00	N
169	20240401	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-50	5	-0.98	48542780	9559	4.17	5100	5110	5020	6630	3570	5100	5078.23	0.68	0	-3198	5273	5186	5023	4936	4773	5230	4980	114	1530	500	3570	10	1	22781606	1150	35.56	2.33	12	0.04	142.00	2170.00	26400	20230628	-80.87	2164	20230403	133.36	6600	-23.48	20240103	4530	11.48	20240201	109500	-95.39	20230612	3205	57.57	20231116	2.37	N	317770	500	113 억		155250	N	N	0	N	00	N