KissMeData/356860/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	161236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29150	400	2	1.39	22294785300	759726	182.24	29000	30300	27900	37350	20150	28750	29345.97	1.84	0	29467	29916	29332	28916	28332	27916	29125	28125	49	8600	500	20700	50	1	9832630	2866	113.87	2.57	12	7.73	256.00	11330.00	33000	20240104	-11.67	17650	20230511	65.16	33000	-11.67	20240104	22750	28.13	20240229	33000	-11.67	20240104	17650	65.16	20230511	6.53	N	356860	500	49 억		180835	N	N	0	N	00	N
3	20240430	151247	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29100	350	2	1.22	21902238050	746254	179.01	29000	30300	27900	37350	20150	28750	29349.59	1.84	0	29265	29916	29332	28916	28332	27916	29125	28125	49	8600	500	20700	50	1	9832630	2861	113.67	2.57	12	7.59	256.00	11330.00	33000	20240104	-11.82	17650	20230511	64.87	33000	-11.82	20240104	22750	27.91	20240229	33000	-11.82	20240104	17650	64.87	20230511	6.53	N	356860	500	49 억		180835	N	N	0	N	00	N
4	20240430	141255	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29650	900	2	3.13	19517975700	664783	159.47	29000	30300	27900	37350	20150	28750	29359.93	1.84	0	31417	29916	29332	28916	28332	27916	29125	28125	49	8600	500	20700	50	1	9832630	2915	115.82	2.62	12	6.76	256.00	11330.00	33000	20240104	-10.15	17650	20230511	67.99	33000	-10.15	20240104	22750	30.33	20240229	33000	-10.15	20240104	17650	67.99	20230511	6.53	N	356860	500	49 억		180835	N	N	0	N	00	N
5	20240430	131250	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29550	800	2	2.78	13070397400	449019	107.71	29000	30000	27900	37350	20150	28750	29108.79	1.84	0	2493	29916	29332	28916	28332	27916	29125	28125	49	8600	500	20700	50	1	9832630	2906	115.43	2.61	12	4.57	256.00	11330.00	33000	20240104	-10.45	17650	20230511	67.42	33000	-10.45	20240104	22750	29.89	20240229	33000	-10.45	20240104	17650	67.42	20230511	6.53	N	356860	500	49 억		180835	N	N	0	N	00	N
6	20240430	121247	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28800	50	2	0.17	8075874300	279948	67.15	29000	29600	27900	37350	20150	28750	28847.77	1.84	0	-19850	29916	29332	28916	28332	27916	29125	28125	49	8600	500	20700	50	1	9832630	2832	112.50	2.54	12	2.85	256.00	11330.00	33000	20240104	-12.73	17650	20230511	63.17	33000	-12.73	20240104	22750	26.59	20240229	33000	-12.73	20240104	17650	63.17	20230511	6.53	N	356860	500	49 억		180835	N	N	0	N	00	N
7	20240430	111241	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29200	450	2	1.57	4098023000	143808	34.50	29000	29400	27900	37350	20150	28750	28496.47	1.84	0	-7130	29916	29332	28916	28332	27916	29125	28125	49	8600	500	20700	50	1	9832630	2871	114.06	2.58	12	1.46	256.00	11330.00	33000	20240104	-11.52	17650	20230511	65.44	33000	-11.52	20240104	22750	28.35	20240229	33000	-11.52	20240104	17650	65.44	20230511	6.53	N	356860	500	49 억		180835	N	N	0	N	00	N
8	20240430	101243	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28250	-500	5	-1.74	2344427850	82277	19.74	29000	29050	28200	37350	20150	28750	28494.29	1.84	0	-11364	29916	29332	28916	28332	27916	29125	28125	49	8600	500	20700	50	1	9832630	2778	110.35	2.49	12	0.84	256.00	11330.00	33000	20240104	-14.39	17650	20230511	60.06	33000	-14.39	20240104	22750	24.18	20240229	33000	-14.39	20240104	17650	60.06	20230511	6.53	N	356860	500	49 억		180835	N	N	0	N	00	N
9	20240430	091253	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28250	-500	5	-1.74	867241300	30366	7.28	29000	29050	28250	37350	20150	28750	28559.54	1.84	0	-3898	29916	29332	28916	28332	27916	29125	28125	49	8600	500	20700	50	1	9832630	2778	110.35	2.49	12	0.31	256.00	11330.00	33000	20240104	-14.39	17650	20230511	60.06	33000	-14.39	20240104	22750	24.18	20240229	33000	-14.39	20240104	17650	60.06	20230511	6.53	N	356860	500	49 억		180835	N	N	0	N	00	N
10	20240429	161232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28750	300	2	1.05	11985802600	413532	95.42	29050	29500	28500	36950	19950	28450	28984.62	1.94	0	-10058	29250	28850	28100	27700	26950	29050	27900	49	8500	500	20480	50	1	9832630	2827	112.30	2.54	12	4.21	256.00	11330.00	33000	20240104	-12.88	17650	20230511	62.89	33000	-12.88	20240104	22750	26.37	20240229	33000	-12.88	20240104	17650	62.89	20230511	6.66	N	356860	500	49 억		191091	N	N	2	N	00	N
11	20240429	151243	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28800	350	2	1.23	11681032250	402927	92.97	29050	29500	28500	36950	19950	28450	28990.53	1.94	0	-13177	29250	28850	28100	27700	26950	29050	27900	49	8500	500	20480	50	1	9832630	2832	112.50	2.54	12	4.10	256.00	11330.00	33000	20240104	-12.73	17650	20230511	63.17	33000	-12.73	20240104	22750	26.59	20240229	33000	-12.73	20240104	17650	63.17	20230511	6.66	N	356860	500	49 억		191091	N	N	2	N	00	N
12	20240429	141157	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28650	200	2	0.70	10469504400	360887	83.27	29050	29500	28500	36950	19950	28450	29010.58	1.94	0	-22037	29250	28850	28100	27700	26950	29050	27900	49	8500	500	20480	50	1	9832630	2817	111.91	2.53	12	3.67	256.00	11330.00	33000	20240104	-13.18	17650	20230511	62.32	33000	-13.18	20240104	22750	25.93	20240229	33000	-13.18	20240104	17650	62.32	20230511	6.66	N	356860	500	49 억		191091	N	N	2	N	00	N
13	20240429	131241	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28900	450	2	1.58	9534564200	328309	75.75	29050	29500	28500	36950	19950	28450	29041.55	1.94	0	-24005	29250	28850	28100	27700	26950	29050	27900	49	8500	500	20480	50	1	9832630	2842	112.89	2.55	12	3.34	256.00	11330.00	33000	20240104	-12.42	17650	20230511	63.74	33000	-12.42	20240104	22750	27.03	20240229	33000	-12.42	20240104	17650	63.74	20230511	6.66	N	356860	500	49 억		191091	N	N	2	N	00	N
14	20240429	121240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28900	450	2	1.58	9155614850	315178	72.72	29050	29500	28500	36950	19950	28450	29049.15	1.94	0	-23255	29250	28850	28100	27700	26950	29050	27900	49	8500	500	20480	50	1	9832630	2842	112.89	2.55	12	3.21	256.00	11330.00	33000	20240104	-12.42	17650	20230511	63.74	33000	-12.42	20240104	22750	27.03	20240229	33000	-12.42	20240104	17650	63.74	20230511	6.66	N	356860	500	49 억		191091	N	N	2	N	00	N
15	20240429	111215	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28850	400	2	1.41	8532642300	293666	67.76	29050	29500	28500	36950	19950	28450	29055.74	1.94	0	-20097	29250	28850	28100	27700	26950	29050	27900	49	8500	500	20480	50	1	9832630	2837	112.70	2.55	12	2.99	256.00	11330.00	33000	20240104	-12.58	17650	20230511	63.46	33000	-12.58	20240104	22750	26.81	20240229	33000	-12.58	20240104	17650	63.46	20230511	6.66	N	356860	500	49 억		191091	N	N	2	N	00	N
16	20240429	101240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29100	650	2	2.28	7023993250	241421	55.70	29050	29500	28500	36950	19950	28450	29094.55	1.94	0	-9521	29250	28850	28100	27700	26950	29050	27900	49	8500	500	20480	50	1	9832630	2861	113.67	2.57	12	2.46	256.00	11330.00	33000	20240104	-11.82	17650	20230511	64.87	33000	-11.82	20240104	22750	27.91	20240229	33000	-11.82	20240104	17650	64.87	20230511	6.66	N	356860	500	49 억		191091	N	N	2	N	00	N
17	20240429	091241	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28600	150	2	0.53	2685956750	92676	21.38	29050	29350	28500	36950	19950	28450	28982.61	1.94	0	-23153	29250	28850	28100	27700	26950	29050	27900	49	8500	500	20480	50	1	9832630	2812	111.72	2.52	12	0.94	256.00	11330.00	33000	20240104	-13.33	17650	20230511	62.04	33000	-13.33	20240104	22750	25.71	20240229	33000	-13.33	20240104	17650	62.04	20230511	6.66	N	356860	500	49 억		191091	N	N	2	N	00	N
18	20240426	161235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28450	1150	2	4.21	12004077800	428806	101.00	27950	28500	27350	35450	19150	27300	27992.05	1.80	0	11010	29300	28300	27200	26200	25100	28800	26700	49	8150	500	19650	50	1	9832630	2797	111.13	2.51	12	4.36	256.00	11330.00	33000	20240104	-13.79	17650	20230511	61.19	33000	-13.79	20240104	22750	25.05	20240229	33000	-13.79	20240104	17650	61.19	20230511	6.58	N	356860	500	49 억		177072	N	N	2	N	00	N
19	20240426	151237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28300	1000	2	3.66	10730904800	384019	90.45	27950	28400	27350	35450	19150	27300	27943.68	1.80	0	-7260	29300	28300	27200	26200	25100	28800	26700	49	8150	500	19650	50	1	9832630	2783	110.55	2.50	12	3.91	256.00	11330.00	33000	20240104	-14.24	17650	20230511	60.34	33000	-14.24	20240104	22750	24.40	20240229	33000	-14.24	20240104	17650	60.34	20230511	6.58	N	356860	500	49 억		177072	N	N	0	N	00	N
20	20240426	141235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27700	400	2	1.47	8515327050	305105	71.86	27950	28350	27350	35450	19150	27300	27909.50	1.80	0	-27181	29300	28300	27200	26200	25100	28800	26700	49	8150	500	19650	50	1	9832630	2724	108.20	2.44	12	3.10	256.00	11330.00	33000	20240104	-16.06	17650	20230511	56.94	33000	-16.06	20240104	22750	21.76	20240229	33000	-16.06	20240104	17650	56.94	20230511	6.58	N	356860	500	49 억		177072	N	N	0	N	00	N
21	20240426	131236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	200	2	0.73	7685597700	274882	64.74	27950	28350	27450	35450	19150	27300	27959.63	1.80	0	-30675	29300	28300	27200	26200	25100	28800	26700	49	8150	500	19650	50	1	9832630	2704	107.42	2.43	12	2.80	256.00	11330.00	33000	20240104	-16.67	17650	20230511	55.81	33000	-16.67	20240104	22750	20.88	20240229	33000	-16.67	20240104	17650	55.81	20230511	6.58	N	356860	500	49 억		177072	N	N	0	N	00	N
22	20240426	121233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27900	600	2	2.20	7078215250	252971	59.58	27950	28350	27450	35450	19150	27300	27980.34	1.80	0	-21590	29300	28300	27200	26200	25100	28800	26700	49	8150	500	19650	50	1	9832630	2743	108.98	2.46	12	2.57	256.00	11330.00	33000	20240104	-15.45	17650	20230511	58.07	33000	-15.45	20240104	22750	22.64	20240229	33000	-15.45	20240104	17650	58.07	20230511	6.58	N	356860	500	49 억		177072	N	N	0	N	00	N
23	20240426	111228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27750	450	2	1.65	6654013100	237755	56.00	27950	28350	27450	35450	19150	27300	27986.85	1.80	0	-23426	29300	28300	27200	26200	25100	28800	26700	49	8150	500	19650	50	1	9832630	2729	108.40	2.45	12	2.42	256.00	11330.00	33000	20240104	-15.91	17650	20230511	57.22	33000	-15.91	20240104	22750	21.98	20240229	33000	-15.91	20240104	17650	57.22	20230511	6.58	N	356860	500	49 억		177072	N	N	0	N	00	N
24	20240426	101232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28050	750	2	2.75	4866161900	173984	40.98	27950	28300	27450	35450	19150	27300	27969.02	1.80	0	-14335	29300	28300	27200	26200	25100	28800	26700	49	8150	500	19650	50	1	9832630	2758	109.57	2.48	12	1.77	256.00	11330.00	33000	20240104	-15.00	17650	20230511	58.92	33000	-15.00	20240104	22750	23.30	20240229	33000	-15.00	20240104	17650	58.92	20230511	6.58	N	356860	500	49 억		177072	N	N	0	N	00	N
25	20240426	091237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27550	250	2	0.92	1286674600	46311	10.91	27950	28100	27450	35450	19150	27300	27783.35	1.80	0	-8927	29300	28300	27200	26200	25100	28800	26700	49	8150	500	19650	50	1	9832630	2709	107.62	2.43	12	0.47	256.00	11330.00	33000	20240104	-16.52	17650	20230511	56.09	33000	-16.52	20240104	22750	21.10	20240229	33000	-16.52	20240104	17650	56.09	20230511	6.58	N	356860	500	49 억		177072	N	N	0	N	00	N
26	20240425	161227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27300	450	2	1.68	11628191950	422456	121.91	26300	28200	26100	34900	18800	26850	27527.05	1.11	0	74386	28150	27500	27000	26350	25850	27250	26100	49	8050	500	19330	50	1	9832630	2684	106.64	2.41	12	4.30	256.00	11330.00	33000	20240104	-17.27	17650	20230511	54.67	33000	-17.27	20240104	22750	20.00	20240229	33000	-17.27	20240104	17650	54.67	20230511	6.58	N	356860	500	49 억		108871	N	N	5	N	00	N
27	20240425	151232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	400	2	1.49	11307667100	410692	118.52	26300	28200	26100	34900	18800	26850	27534.45	1.11	0	72253	28150	27500	27000	26350	25850	27250	26100	49	8050	500	19330	50	1	9832630	2679	106.45	2.41	12	4.18	256.00	11330.00	33000	20240104	-17.42	17650	20230511	54.39	33000	-17.42	20240104	22750	19.78	20240229	33000	-17.42	20240104	17650	54.39	20230511	6.58	N	356860	500	49 억		108871	N	N	5	N	00	N
28	20240425	141229	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27350	500	2	1.86	10450191800	379318	109.47	26300	28200	26100	34900	18800	26850	27551.33	1.11	0	69305	28150	27500	27000	26350	25850	27250	26100	49	8050	500	19330	50	1	9832630	2689	106.84	2.41	12	3.86	256.00	11330.00	33000	20240104	-17.12	17650	20230511	54.96	33000	-17.12	20240104	22750	20.22	20240229	33000	-17.12	20240104	17650	54.96	20230511	6.58	N	356860	500	49 억		108871	N	N	5	N	00	N
29	20240425	131229	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	650	2	2.42	9637918100	349692	100.92	26300	28200	26100	34900	18800	26850	27562.68	1.11	0	60040	28150	27500	27000	26350	25850	27250	26100	49	8050	500	19330	50	1	9832630	2704	107.42	2.43	12	3.56	256.00	11330.00	33000	20240104	-16.67	17650	20230511	55.81	33000	-16.67	20240104	22750	20.88	20240229	33000	-16.67	20240104	17650	55.81	20230511	6.58	N	356860	500	49 억		108871	N	N	5	N	00	N
30	20240425	121226	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27750	900	2	3.35	8591258200	311734	89.96	26300	28200	26100	34900	18800	26850	27561.28	1.11	0	40871	28150	27500	27000	26350	25850	27250	26100	49	8050	500	19330	50	1	9832630	2729	108.40	2.45	12	3.17	256.00	11330.00	33000	20240104	-15.91	17650	20230511	57.22	33000	-15.91	20240104	22750	21.98	20240229	33000	-15.91	20240104	17650	57.22	20230511	6.58	N	356860	500	49 억		108871	N	N	5	N	00	N
31	20240425	111228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27550	700	2	2.61	7742678600	281125	81.13	26300	28200	26100	34900	18800	26850	27543.60	1.11	0	37494	28150	27500	27000	26350	25850	27250	26100	49	8050	500	19330	50	1	9832630	2709	107.62	2.43	12	2.86	256.00	11330.00	33000	20240104	-16.52	17650	20230511	56.09	33000	-16.52	20240104	22750	21.10	20240229	33000	-16.52	20240104	17650	56.09	20230511	6.58	N	356860	500	49 억		108871	N	N	5	N	00	N
32	20240425	101227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28100	1250	2	4.66	4648969350	170133	49.10	26300	28150	26100	34900	18800	26850	27327.59	1.11	0	25428	28150	27500	27000	26350	25850	27250	26100	49	8050	500	19330	50	1	9832630	2763	109.77	2.48	12	1.73	256.00	11330.00	33000	20240104	-14.85	17650	20230511	59.21	33000	-14.85	20240104	22750	23.52	20240229	33000	-14.85	20240104	17650	59.21	20230511	6.58	N	356860	500	49 억		108871	N	N	5	N	00	N
33	20240425	091232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	100	2	0.37	903357350	34054	9.83	26300	27250	26100	34900	18800	26850	26519.98	1.11	0	5053	28150	27500	27000	26350	25850	27250	26100	49	8050	500	19330	50	1	9832630	2650	105.27	2.38	12	0.35	256.00	11330.00	33000	20240104	-18.33	17650	20230511	52.69	33000	-18.33	20240104	22750	18.46	20240229	33000	-18.33	20240104	17650	52.69	20230511	6.58	N	356860	500	49 억		108871	N	N	5	N	00	N
34	20240424	161208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	250	2	0.94	9320485750	343089	182.09	27100	27650	26500	34550	18650	26600	27167.22	0.90	0	19223	27100	26850	26550	26300	26000	26975	26425	49	7950	500	19150	50	1	9832630	2640	104.88	2.37	12	3.49	256.00	11330.00	33000	20240104	-18.64	17650	20230511	52.12	33000	-18.64	20240104	22750	18.02	20240229	33000	-18.64	20240104	17650	52.12	20230511	6.97	N	356860	500	49 억		88211	N	N	5	N	00	N
35	20240424	151225	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	250	2	0.94	9064030250	333524	177.02	27100	27650	26500	34550	18650	26600	27176.55	0.90	0	20645	27100	26850	26550	26300	26000	26975	26425	49	7950	500	19150	50	1	9832630	2640	104.88	2.37	12	3.39	256.00	11330.00	33000	20240104	-18.64	17650	20230511	52.12	33000	-18.64	20240104	22750	18.02	20240229	33000	-18.64	20240104	17650	52.12	20230511	6.97	N	356860	500	49 억		88211	N	N	0	N	00	N
36	20240424	141227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	650	2	2.44	6560191700	240021	127.39	27100	27650	27050	34550	18650	26600	27331.74	0.90	0	13858	27100	26850	26550	26300	26000	26975	26425	49	7950	500	19150	50	1	9832630	2679	106.45	2.41	12	2.44	256.00	11330.00	33000	20240104	-17.42	17650	20230511	54.39	33000	-17.42	20240104	22750	19.78	20240229	33000	-17.42	20240104	17650	54.39	20230511	6.97	N	356860	500	49 억		88211	N	N	0	N	00	N
37	20240424	131229	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27400	800	2	3.01	6129591600	224248	119.02	27100	27650	27050	34550	18650	26600	27333.99	0.90	0	11957	27100	26850	26550	26300	26000	26975	26425	49	7950	500	19150	50	1	9832630	2694	107.03	2.42	12	2.28	256.00	11330.00	33000	20240104	-16.97	17650	20230511	55.24	33000	-16.97	20240104	22750	20.44	20240229	33000	-16.97	20240104	17650	55.24	20230511	6.97	N	356860	500	49 억		88211	N	N	0	N	00	N
38	20240424	121223	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	650	2	2.44	5472934550	200297	106.31	27100	27650	27050	34550	18650	26600	27324.10	0.90	0	12785	27100	26850	26550	26300	26000	26975	26425	49	7950	500	19150	50	1	9832630	2679	106.45	2.41	12	2.04	256.00	11330.00	33000	20240104	-17.42	17650	20230511	54.39	33000	-17.42	20240104	22750	19.78	20240229	33000	-17.42	20240104	17650	54.39	20230511	6.97	N	356860	500	49 억		88211	N	N	0	N	00	N
39	20240424	111221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	850	2	3.20	4726783400	172893	91.76	27100	27650	27050	34550	18650	26600	27339.36	0.90	0	12459	27100	26850	26550	26300	26000	26975	26425	49	7950	500	19150	50	1	9832630	2699	107.23	2.42	12	1.76	256.00	11330.00	33000	20240104	-16.82	17650	20230511	55.52	33000	-16.82	20240104	22750	20.66	20240229	33000	-16.82	20240104	17650	55.52	20230511	6.97	N	356860	500	49 억		88211	N	N	0	N	00	N
40	20240424	101219	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27550	950	2	3.57	3600975600	131773	69.94	27100	27650	27050	34550	18650	26600	27327.11	0.90	0	17552	27100	26850	26550	26300	26000	26975	26425	49	7950	500	19150	50	1	9832630	2709	107.62	2.43	12	1.34	256.00	11330.00	33000	20240104	-16.52	17650	20230511	56.09	33000	-16.52	20240104	22750	21.10	20240229	33000	-16.52	20240104	17650	56.09	20230511	6.97	N	356860	500	49 억		88211	N	N	0	N	00	N
41	20240424	091224	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27200	600	2	2.26	1420077800	52204	27.71	27100	27400	27050	34550	18650	26600	27202.47	0.90	0	14979	27100	26850	26550	26300	26000	26975	26425	49	7950	500	19150	50	1	9832630	2674	106.25	2.40	12	0.53	256.00	11330.00	33000	20240104	-17.58	17650	20230511	54.11	33000	-17.58	20240104	22750	19.56	20240229	33000	-17.58	20240104	17650	54.11	20230511	6.97	N	356860	500	49 억		88211	N	N	0	N	00	N
42	20240423	161147	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26600	500	2	1.92	4921493000	185363	63.23	26250	26800	26250	33900	18300	26100	26550.57	0.68	0	24773	27066	26582	26116	25632	25166	26825	25875	49	7800	500	18790	50	1	9832630	2615	103.91	2.35	12	1.89	256.00	11330.00	33000	20240104	-19.39	17650	20230511	50.71	33000	-19.39	20240104	22750	16.92	20240229	33000	-19.39	20240104	17650	50.71	20230511	6.62	N	356860	500	49 억		66910	N	N	3	N	00	N
43	20240423	151219	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26650	550	2	2.11	4575873350	172402	58.80	26250	26800	26250	33900	18300	26100	26541.89	0.68	0	25765	27066	26582	26116	25632	25166	26825	25875	49	7800	500	18790	50	1	9832630	2620	104.10	2.35	12	1.75	256.00	11330.00	33000	20240104	-19.24	17650	20230511	50.99	33000	-19.24	20240104	22750	17.14	20240229	33000	-19.24	20240104	17650	50.99	20230511	6.62	N	356860	500	49 억		66910	N	N	3	N	00	N
44	20240423	141217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	450	2	1.72	4226267400	159255	54.32	26250	26800	26250	33900	18300	26100	26537.75	0.68	0	22131	27066	26582	26116	25632	25166	26825	25875	49	7800	500	18790	50	1	9832630	2611	103.71	2.34	12	1.62	256.00	11330.00	33000	20240104	-19.55	17650	20230511	50.42	33000	-19.55	20240104	22750	16.70	20240229	33000	-19.55	20240104	17650	50.42	20230511	6.62	N	356860	500	49 억		66910	N	N	3	N	00	N
45	20240423	131216	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26600	500	2	1.92	3934411800	148269	50.57	26250	26800	26250	33900	18300	26100	26535.65	0.68	0	18272	27066	26582	26116	25632	25166	26825	25875	49	7800	500	18790	50	1	9832630	2615	103.91	2.35	12	1.51	256.00	11330.00	33000	20240104	-19.39	17650	20230511	50.71	33000	-19.39	20240104	22750	16.92	20240229	33000	-19.39	20240104	17650	50.71	20230511	6.62	N	356860	500	49 억		66910	N	N	3	N	00	N
46	20240423	121215	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26800	700	2	2.68	3577265000	134882	46.01	26250	26800	26250	33900	18300	26100	26521.46	0.68	0	14909	27066	26582	26116	25632	25166	26825	25875	49	7800	500	18790	50	1	9832630	2635	104.69	2.37	12	1.37	256.00	11330.00	33000	20240104	-18.79	17650	20230511	51.84	33000	-18.79	20240104	22750	17.80	20240229	33000	-18.79	20240104	17650	51.84	20230511	6.62	N	356860	500	49 억		66910	N	N	3	N	00	N
47	20240423	111216	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	450	2	1.72	3145557800	118674	40.48	26250	26800	26250	33900	18300	26100	26505.89	0.68	0	3511	27066	26582	26116	25632	25166	26825	25875	49	7800	500	18790	50	1	9832630	2611	103.71	2.34	12	1.21	256.00	11330.00	33000	20240104	-19.55	17650	20230511	50.42	33000	-19.55	20240104	22750	16.70	20240229	33000	-19.55	20240104	17650	50.42	20230511	6.62	N	356860	500	49 억		66910	N	N	3	N	00	N
48	20240423	101213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	400	2	1.53	2272255300	85812	29.27	26250	26800	26250	33900	18300	26100	26479.48	0.68	0	9634	27066	26582	26116	25632	25166	26825	25875	49	7800	500	18790	50	1	9832630	2606	103.52	2.34	12	0.87	256.00	11330.00	33000	20240104	-19.70	17650	20230511	50.14	33000	-19.70	20240104	22750	16.48	20240229	33000	-19.70	20240104	17650	50.14	20230511	6.62	N	356860	500	49 억		66910	N	N	3	N	00	N
49	20240423	091216	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26500	400	2	1.53	710054800	26884	9.17	26250	26600	26250	33900	18300	26100	26411.86	0.68	0	904	27066	26582	26116	25632	25166	26825	25875	49	7800	500	18790	50	1	9832630	2606	103.52	2.34	12	0.27	256.00	11330.00	33000	20240104	-19.70	17650	20230511	50.14	33000	-19.70	20240104	22750	16.48	20240229	33000	-19.70	20240104	17650	50.14	20230511	6.62	N	356860	500	49 억		66910	N	N	3	N	00	N
50	20240422	161211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26100	-600	5	-2.25	7455868950	286228	41.76	26000	26600	25650	34700	18700	26700	26047.24	0.65	0	13287	29100	27900	26900	25700	24700	27400	25200	49	8000	500	19220	50	1	9832630	2566	101.95	2.30	12	2.91	256.00	11330.00	33000	20240104	-20.91	17650	20230511	47.88	33000	-20.91	20240104	22750	14.73	20240229	33000	-20.91	20240104	17650	47.88	20230511	6.81	N	356860	500	49 억		63795	N	N	3	N	00	N
51	20240422	151208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	-750	5	-2.81	7097276400	272438	39.75	26000	26600	25650	34700	18700	26700	26049.82	0.65	0	12352	29100	27900	26900	25700	24700	27400	25200	49	8000	500	19220	50	1	9832630	2552	101.37	2.29	12	2.77	256.00	11330.00	33000	20240104	-21.36	17650	20230511	47.03	33000	-21.36	20240104	22750	14.07	20240229	33000	-21.36	20240104	17650	47.03	20230511	6.81	N	356860	500	49 억		63795	N	N	3	N	00	N
52	20240422	141210	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25800	-900	5	-3.37	6152893300	235901	34.41	26000	26600	25750	34700	18700	26700	26081.25	0.65	0	9070	29100	27900	26900	25700	24700	27400	25200	49	8000	500	19220	50	1	9832630	2537	100.78	2.28	12	2.40	256.00	11330.00	33000	20240104	-21.82	17650	20230511	46.18	33000	-21.82	20240104	22750	13.41	20240229	33000	-21.82	20240104	17650	46.18	20230511	6.81	N	356860	500	49 억		63795	N	N	3	N	00	N
53	20240422	131206	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	-750	5	-2.81	5367932650	205585	29.99	26000	26600	25850	34700	18700	26700	26109.13	0.65	0	10554	29100	27900	26900	25700	24700	27400	25200	49	8000	500	19220	50	1	9832630	2552	101.37	2.29	12	2.09	256.00	11330.00	33000	20240104	-21.36	17650	20230511	47.03	33000	-21.36	20240104	22750	14.07	20240229	33000	-21.36	20240104	17650	47.03	20230511	6.81	N	356860	500	49 억		63795	N	N	3	N	00	N
54	20240422	121206	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	-650	5	-2.43	4730555700	181069	26.42	26000	26600	25850	34700	18700	26700	26124.16	0.65	0	8857	29100	27900	26900	25700	24700	27400	25200	49	8000	500	19220	50	1	9832630	2561	101.76	2.30	12	1.84	256.00	11330.00	33000	20240104	-21.06	17650	20230511	47.59	33000	-21.06	20240104	22750	14.51	20240229	33000	-21.06	20240104	17650	47.59	20230511	6.81	N	356860	500	49 억		63795	N	N	3	N	00	N
55	20240422	111208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25950	-750	5	-2.81	4198945850	160588	23.43	26000	26600	25850	34700	18700	26700	26145.64	0.65	0	8930	29100	27900	26900	25700	24700	27400	25200	49	8000	500	19220	50	1	9832630	2552	101.37	2.29	12	1.63	256.00	11330.00	33000	20240104	-21.36	17650	20230511	47.03	33000	-21.36	20240104	22750	14.07	20240229	33000	-21.36	20240104	17650	47.03	20230511	6.81	N	356860	500	49 억		63795	N	N	3	N	00	N
56	20240422	101208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26350	-350	5	-1.31	3474044250	132913	19.39	26000	26600	25850	34700	18700	26700	26135.66	0.65	0	8594	29100	27900	26900	25700	24700	27400	25200	49	8000	500	19220	50	1	9832630	2591	102.93	2.33	12	1.35	256.00	11330.00	33000	20240104	-20.15	17650	20230511	49.29	33000	-20.15	20240104	22750	15.82	20240229	33000	-20.15	20240104	17650	49.29	20230511	6.81	N	356860	500	49 억		63795	N	N	3	N	00	N
57	20240422	091209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26200	-500	5	-1.87	1551732400	59517	8.68	26000	26300	25900	34700	18700	26700	26066.91	0.65	0	3974	29100	27900	26900	25700	24700	27400	25200	49	8000	500	19220	50	1	9832630	2576	102.34	2.31	12	0.61	256.00	11330.00	33000	20240104	-20.61	17650	20230511	48.44	33000	-20.61	20240104	22750	15.16	20240229	33000	-20.61	20240104	17650	48.44	20230511	6.81	N	356860	500	49 억		63795	N	N	3	N	00	N
58	20240419	161113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26700	-1750	5	-6.15	18146072000	679302	71.88	28000	28100	25900	36950	19950	28450	26711.49	2.36	0	-163503	31616	30032	28316	26732	25016	30825	27525	49	8500	500	20480	50	1	9832630	2625	104.30	2.36	12	6.91	256.00	11330.00	33000	20240104	-19.09	17650	20230511	51.27	33000	-19.09	20240104	22750	17.36	20240229	33000	-19.09	20240104	17650	51.27	20230511	6.82	N	356860	500	49 억		231648	N	N	3	N	00	N
59	20240419	151121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	-1900	5	-6.68	17671148200	661504	69.99	28000	28100	25900	36950	19950	28450	26712.18	2.36	0	-163408	31616	30032	28316	26732	25016	30825	27525	49	8500	500	20480	50	1	9832630	2611	103.71	2.34	12	6.73	256.00	11330.00	33000	20240104	-19.55	17650	20230511	50.42	33000	-19.55	20240104	22750	16.70	20240229	33000	-19.55	20240104	17650	50.42	20230511	6.82	N	356860	500	49 억		231648	N	N	3	N	00	N
60	20240419	141112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26600	-1850	5	-6.50	16594048150	620977	65.70	28000	28100	25900	36950	19950	28450	26720.99	2.36	0	-162606	31616	30032	28316	26732	25016	30825	27525	49	8500	500	20480	50	1	9832630	2615	103.91	2.35	12	6.32	256.00	11330.00	33000	20240104	-19.39	17650	20230511	50.71	33000	-19.39	20240104	22750	16.92	20240229	33000	-19.39	20240104	17650	50.71	20230511	6.82	N	356860	500	49 억		231648	N	N	3	N	00	N
61	20240419	131112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	-1600	5	-5.62	15490930550	579876	61.36	28000	28100	25900	36950	19950	28450	26712.61	2.36	0	-155330	31616	30032	28316	26732	25016	30825	27525	49	8500	500	20480	50	1	9832630	2640	104.88	2.37	12	5.90	256.00	11330.00	33000	20240104	-18.64	17650	20230511	52.12	33000	-18.64	20240104	22750	18.02	20240229	33000	-18.64	20240104	17650	52.12	20230511	6.82	N	356860	500	49 억		231648	N	N	3	N	00	N
62	20240419	121108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	-2050	5	-7.21	14044803450	525642	55.62	28000	28100	25900	36950	19950	28450	26717.57	2.36	0	-147555	31616	30032	28316	26732	25016	30825	27525	49	8500	500	20480	50	1	9832630	2596	103.12	2.33	12	5.35	256.00	11330.00	33000	20240104	-20.00	17650	20230511	49.58	33000	-20.00	20240104	22750	16.04	20240229	33000	-20.00	20240104	17650	49.58	20230511	6.82	N	356860	500	49 억		231648	N	N	3	N	00	N
63	20240419	111123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26050	-2400	5	-8.44	12543311850	468338	49.55	28000	28100	25900	36950	19950	28450	26780.69	2.36	0	-136195	31616	30032	28316	26732	25016	30825	27525	49	8500	500	20480	50	1	9832630	2561	101.76	2.30	12	4.76	256.00	11330.00	33000	20240104	-21.06	17650	20230511	47.59	33000	-21.06	20240104	22750	14.51	20240229	33000	-21.06	20240104	17650	47.59	20230511	6.82	N	356860	500	49 억		231648	N	N	3	N	00	N
64	20240419	101117	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	-1600	5	-5.62	6837276850	251547	26.62	28000	28100	26700	36950	19950	28450	27178.20	2.36	0	-93084	31616	30032	28316	26732	25016	30825	27525	49	8500	500	20480	50	1	9832630	2640	104.88	2.37	12	2.56	256.00	11330.00	33000	20240104	-18.64	17650	20230511	52.12	33000	-18.64	20240104	22750	18.02	20240229	33000	-18.64	20240104	17650	52.12	20230511	6.82	N	356860	500	49 억		231648	N	N	3	N	00	N
65	20240419	091108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27200	-1250	5	-4.39	2108017100	76324	8.08	28000	28100	27150	36950	19950	28450	27613.45	2.36	0	-30788	31616	30032	28316	26732	25016	30825	27525	49	8500	500	20480	50	1	9832630	2674	106.25	2.40	12	0.78	256.00	11330.00	33000	20240104	-17.58	17650	20230511	54.11	33000	-17.58	20240104	22750	19.56	20240229	33000	-17.58	20240104	17650	54.11	20230511	6.82	N	356860	500	49 억		231648	N	N	3	N	00	N
66	20240418	161109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28450	1100	2	4.02	26887414800	937117	90.38	26800	29900	26600	35550	19150	27350	28692.17	1.37	0	89040	30216	28782	27616	26182	25016	29500	26900	49	8200	500	19690	50	1	9832630	2797	111.13	2.51	12	9.53	256.00	11330.00	33000	20240104	-13.79	17650	20230511	61.19	33000	-13.79	20240104	22750	25.05	20240229	33000	-13.79	20240104	17650	61.19	20230511	6.46	N	356860	500	49 억		134885	N	N	3	N	00	N
67	20240418	151107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28350	1000	2	3.66	26085563750	908947	87.67	26800	29900	26600	35550	19150	27350	28698.69	1.37	0	91974	30216	28782	27616	26182	25016	29500	26900	49	8200	500	19690	50	1	9832630	2788	110.74	2.50	12	9.24	256.00	11330.00	33000	20240104	-14.09	17650	20230511	60.62	33000	-14.09	20240104	22750	24.62	20240229	33000	-14.09	20240104	17650	60.62	20230511	6.46	N	356860	500	49 억		134885	N	N	9	N	00	N
68	20240418	141115	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28450	1100	2	4.02	23932329250	832932	80.34	26800	29900	26600	35550	19150	27350	28732.66	1.37	0	99469	30216	28782	27616	26182	25016	29500	26900	49	8200	500	19690	50	1	9832630	2797	111.13	2.51	12	8.47	256.00	11330.00	33000	20240104	-13.79	17650	20230511	61.19	33000	-13.79	20240104	22750	25.05	20240229	33000	-13.79	20240104	17650	61.19	20230511	6.46	N	356860	500	49 억		134885	N	N	9	N	00	N
69	20240418	131104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28400	1050	2	3.84	22360600850	777565	75.00	26800	29900	26600	35550	19150	27350	28757.24	1.37	0	101539	30216	28782	27616	26182	25016	29500	26900	49	8200	500	19690	50	1	9832630	2792	110.94	2.51	12	7.91	256.00	11330.00	33000	20240104	-13.94	17650	20230511	60.91	33000	-13.94	20240104	22750	24.84	20240229	33000	-13.94	20240104	17650	60.91	20230511	6.46	N	356860	500	49 억		134885	N	N	9	N	00	N
70	20240418	121106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28850	1500	2	5.48	20861762550	725076	69.93	26800	29900	26600	35550	19150	27350	28771.86	1.37	0	100362	30216	28782	27616	26182	25016	29500	26900	49	8200	500	19690	50	1	9832630	2837	112.70	2.55	12	7.37	256.00	11330.00	33000	20240104	-12.58	17650	20230511	63.46	33000	-12.58	20240104	22750	26.81	20240229	33000	-12.58	20240104	17650	63.46	20230511	6.46	N	356860	500	49 억		134885	N	N	9	N	00	N
71	20240418	111112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29100	1750	2	6.40	19153899550	665903	64.23	26800	29900	26600	35550	19150	27350	28763.83	1.37	0	97353	30216	28782	27616	26182	25016	29500	26900	49	8200	500	19690	50	1	9832630	2861	113.67	2.57	12	6.77	256.00	11330.00	33000	20240104	-11.82	17650	20230511	64.87	33000	-11.82	20240104	22750	27.91	20240229	33000	-11.82	20240104	17650	64.87	20230511	6.46	N	356860	500	49 억		134885	N	N	9	N	00	N
72	20240418	101108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28200	850	2	3.11	5445368300	195295	18.84	26800	28450	26600	35550	19150	27350	27882.82	1.37	0	25423	30216	28782	27616	26182	25016	29500	26900	49	8200	500	19690	50	1	9832630	2773	110.16	2.49	12	1.99	256.00	11330.00	33000	20240104	-14.55	17650	20230511	59.77	33000	-14.55	20240104	22750	23.96	20240229	33000	-14.55	20240104	17650	59.77	20230511	6.46	N	356860	500	49 억		134885	N	N	9	N	00	N
73	20240418	091105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	250	2	0.91	1234564450	45304	4.37	26800	27850	26600	35550	19150	27350	27250.64	1.37	0	5910	30216	28782	27616	26182	25016	29500	26900	49	8200	500	19690	50	1	9832630	2714	107.81	2.44	12	0.46	256.00	11330.00	33000	20240104	-16.36	17650	20230511	56.37	33000	-16.36	20240104	22750	21.32	20240229	33000	-16.36	20240104	17650	56.37	20230511	6.46	N	356860	500	49 억		134885	N	N	9	N	00	N
74	20240417	161055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27350	1200	2	4.59	28784016200	1031395	220.11	26450	29050	26450	33950	18350	26150	27911.34	1.00	0	36148	29616	27882	27016	25282	24416	27450	24850	49	7800	500	18820	50	1	9832630	2689	106.84	2.41	12	10.49	256.00	11330.00	33000	20240104	-17.12	17650	20230511	54.96	33000	-17.12	20240104	22750	20.22	20240229	33000	-17.12	20240104	17650	54.96	20230511	6.58	N	356860	500	49 억		98550	N	N	9	N	00	N
75	20240417	151113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27400	1250	2	4.78	28298417250	1013660	216.33	26450	29050	26450	33950	18350	26150	27919.94	1.00	0	29873	29616	27882	27016	25282	24416	27450	24850	49	7800	500	18820	50	1	9832630	2694	107.03	2.42	12	10.31	256.00	11330.00	33000	20240104	-16.97	17650	20230511	55.24	33000	-16.97	20240104	22750	20.44	20240229	33000	-16.97	20240104	17650	55.24	20230511	6.58	N	356860	500	49 억		98550	N	N	9	N	00	N
76	20240417	141110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	1450	2	5.54	26881150750	962115	205.33	26450	29050	26450	33950	18350	26150	27942.71	1.00	0	30907	29616	27882	27016	25282	24416	27450	24850	49	7800	500	18820	50	1	9832630	2714	107.81	2.44	12	9.78	256.00	11330.00	33000	20240104	-16.36	17650	20230511	56.37	33000	-16.36	20240104	22750	21.32	20240229	33000	-16.36	20240104	17650	56.37	20230511	6.58	N	356860	500	49 억		98550	N	N	9	N	00	N
77	20240417	131111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27800	1650	2	6.31	25472198050	911520	194.53	26450	29050	26450	33950	18350	26150	27947.99	1.00	0	29582	29616	27882	27016	25282	24416	27450	24850	49	7800	500	18820	50	1	9832630	2733	108.59	2.45	12	9.27	256.00	11330.00	33000	20240104	-15.76	17650	20230511	57.51	33000	-15.76	20240104	22750	22.20	20240229	33000	-15.76	20240104	17650	57.51	20230511	6.58	N	356860	500	49 억		98550	N	N	9	N	00	N
78	20240417	121112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27700	1550	2	5.93	24723247350	884505	188.76	26450	29050	26450	33950	18350	26150	27954.86	1.00	0	26931	29616	27882	27016	25282	24416	27450	24850	49	7800	500	18820	50	1	9832630	2724	108.20	2.44	12	9.00	256.00	11330.00	33000	20240104	-16.06	17650	20230511	56.94	33000	-16.06	20240104	22750	21.76	20240229	33000	-16.06	20240104	17650	56.94	20230511	6.58	N	356860	500	49 억		98550	N	N	9	N	00	N
79	20240417	111116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27700	1550	2	5.93	23479755100	839563	179.17	26450	29050	26450	33950	18350	26150	27970.20	1.00	0	28665	29616	27882	27016	25282	24416	27450	24850	49	7800	500	18820	50	1	9832630	2724	108.20	2.44	12	8.54	256.00	11330.00	33000	20240104	-16.06	17650	20230511	56.94	33000	-16.06	20240104	22750	21.76	20240229	33000	-16.06	20240104	17650	56.94	20230511	6.58	N	356860	500	49 억		98550	N	N	9	N	00	N
80	20240417	101105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	1000	2	3.82	20826793900	743092	158.58	26450	29050	26450	33950	18350	26150	28031.37	1.00	0	20284	29616	27882	27016	25282	24416	27450	24850	49	7800	500	18820	50	1	9832630	2670	106.05	2.40	12	7.56	256.00	11330.00	33000	20240104	-17.73	17650	20230511	53.82	33000	-17.73	20240104	22750	19.34	20240229	33000	-17.73	20240104	17650	53.82	20230511	6.58	N	356860	500	49 억		98550	N	N	9	N	00	N
81	20240417	091101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27000	850	2	3.25	1149888300	43024	9.18	26450	27050	26450	33950	18350	26150	26749.58	1.00	0	7083	29616	27882	27016	25282	24416	27450	24850	49	7800	500	18820	50	1	9832630	2655	105.47	2.38	12	0.44	256.00	11330.00	33000	20240104	-18.18	17650	20230511	52.97	33000	-18.18	20240104	22750	18.68	20240229	33000	-18.18	20240104	17650	52.97	20230511	6.58	N	356860	500	49 억		98550	N	N	9	N	00	N
82	20240416	161107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	-1750	5	-6.27	12409576800	460956	142.17	27650	28750	26150	36250	19550	27900	26923.31	1.86	0	-86633	28733	28316	27533	27116	26333	28525	27325	49	8350	500	20080	50	1	9832630	2571	102.15	2.31	12	4.69	256.00	11330.00	33000	20240104	-20.76	17650	20230511	48.16	33000	-20.76	20240104	22750	14.95	20240229	33000	-20.76	20240104	17650	48.16	20230511	6.43	N	356860	500	49 억		183307	N	N	9	N	00	N
83	20240416	151105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26300	-1600	5	-5.73	11640084550	431580	133.11	27650	28750	26150	36250	19550	27900	26970.59	1.86	0	-81167	28733	28316	27533	27116	26333	28525	27325	49	8350	500	20080	50	1	9832630	2586	102.73	2.32	12	4.39	256.00	11330.00	33000	20240104	-20.30	17650	20230511	49.01	33000	-20.30	20240104	22750	15.60	20240229	33000	-20.30	20240104	17650	49.01	20230511	6.43	N	356860	500	49 억		183307	N	N	10	N	00	N
84	20240416	141107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26350	-1550	5	-5.56	10954064600	405515	125.07	27650	28750	26150	36250	19550	27900	27012.45	1.86	0	-80234	28733	28316	27533	27116	26333	28525	27325	49	8350	500	20080	50	1	9832630	2591	102.93	2.33	12	4.12	256.00	11330.00	33000	20240104	-20.15	17650	20230511	49.29	33000	-20.15	20240104	22750	15.82	20240229	33000	-20.15	20240104	17650	49.29	20230511	6.43	N	356860	500	49 억		183307	N	N	10	N	00	N
85	20240416	131103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	-1350	5	-4.84	10288316000	380267	117.29	27650	28750	26150	36250	19550	27900	27055.23	1.86	0	-70987	28733	28316	27533	27116	26333	28525	27325	49	8350	500	20080	50	1	9832630	2611	103.71	2.34	12	3.87	256.00	11330.00	33000	20240104	-19.55	17650	20230511	50.42	33000	-19.55	20240104	22750	16.70	20240229	33000	-19.55	20240104	17650	50.42	20230511	6.43	N	356860	500	49 억		183307	N	N	10	N	00	N
86	20240416	121107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26400	-1500	5	-5.38	9565977350	352964	108.87	27650	28750	26150	36250	19550	27900	27101.57	1.86	0	-65348	28733	28316	27533	27116	26333	28525	27325	49	8350	500	20080	50	1	9832630	2596	103.12	2.33	12	3.59	256.00	11330.00	33000	20240104	-20.00	17650	20230511	49.58	33000	-20.00	20240104	22750	16.04	20240229	33000	-20.00	20240104	17650	49.58	20230511	6.43	N	356860	500	49 억		183307	N	N	10	N	00	N
87	20240416	111102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26150	-1750	5	-6.27	8570084700	315087	97.18	27650	28750	26150	36250	19550	27900	27198.83	1.86	0	-64912	28733	28316	27533	27116	26333	28525	27325	49	8350	500	20080	50	1	9832630	2571	102.15	2.31	12	3.20	256.00	11330.00	33000	20240104	-20.76	17650	20230511	48.16	33000	-20.76	20240104	22750	14.95	20240229	33000	-20.76	20240104	17650	48.16	20230511	6.43	N	356860	500	49 억		183307	N	N	10	N	00	N
88	20240416	101053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26800	-1100	5	-3.94	5509625800	199595	61.56	27650	28750	26800	36250	19550	27900	27603.84	1.86	0	-40067	28733	28316	27533	27116	26333	28525	27325	49	8350	500	20080	50	1	9832630	2635	104.69	2.37	12	2.03	256.00	11330.00	33000	20240104	-18.79	17650	20230511	51.84	33000	-18.79	20240104	22750	17.80	20240229	33000	-18.79	20240104	17650	51.84	20230511	6.43	N	356860	500	49 억		183307	N	N	10	N	00	N
89	20240416	091053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27700	-200	5	-0.72	2397479550	85175	26.27	27650	28750	27550	36250	19550	27900	28148.05	1.86	0	-2213	28733	28316	27533	27116	26333	28525	27325	49	8350	500	20080	50	1	9832630	2724	108.20	2.44	12	0.87	256.00	11330.00	33000	20240104	-16.06	17650	20230511	56.94	33000	-16.06	20240104	22750	21.76	20240229	33000	-16.06	20240104	17650	56.94	20230511	6.43	N	356860	500	49 억		183307	N	N	10	N	00	N
90	20240415	161051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27900	-200	5	-0.71	8703267050	318818	41.23	27600	27950	26750	36500	19700	28100	27295.35	1.94	0	-2347	31366	29732	28866	27232	26366	29300	26800	49	8400	500	20230	50	1	9832630	2743	108.98	2.46	12	3.24	256.00	11330.00	33000	20240104	-15.45	17650	20230511	58.07	33000	-15.45	20240104	22750	22.64	20240229	33000	-15.45	20240104	17650	58.07	20230511	6.62	N	356860	500	49 억		190447	N	N	10	N	00	N
91	20240415	151057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27800	-300	5	-1.07	8387789650	307495	39.76	27600	27950	26750	36500	19700	28100	27275.91	1.94	0	1147	31366	29732	28866	27232	26366	29300	26800	49	8400	500	20230	50	1	9832630	2733	108.59	2.45	12	3.13	256.00	11330.00	33000	20240104	-15.76	17650	20230511	57.51	33000	-15.76	20240104	22750	22.20	20240229	33000	-15.76	20240104	17650	57.51	20230511	6.62	N	356860	500	49 억		190447	N	N	133	N	00	N
92	20240415	141050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27650	-450	5	-1.60	7377975600	271153	35.06	27600	27950	26750	36500	19700	28100	27207.31	1.94	0	9571	31366	29732	28866	27232	26366	29300	26800	49	8400	500	20230	50	1	9832630	2719	108.01	2.44	12	2.76	256.00	11330.00	33000	20240104	-16.21	17650	20230511	56.66	33000	-16.21	20240104	22750	21.54	20240229	33000	-16.21	20240104	17650	56.66	20230511	6.62	N	356860	500	49 억		190447	N	N	133	N	00	N
93	20240415	131036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27400	-700	5	-2.49	6577663600	242099	31.31	27600	27950	26750	36500	19700	28100	27166.59	1.94	0	12651	31366	29732	28866	27232	26366	29300	26800	49	8400	500	20230	50	1	9832630	2694	107.03	2.42	12	2.46	256.00	11330.00	33000	20240104	-16.97	17650	20230511	55.24	33000	-16.97	20240104	22750	20.44	20240229	33000	-16.97	20240104	17650	55.24	20230511	6.62	N	356860	500	49 억		190447	N	N	133	N	00	N
94	20240415	121054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	-1050	5	-3.74	5684494950	209173	27.05	27600	27950	26750	36500	19700	28100	27172.91	1.94	0	3839	31366	29732	28866	27232	26366	29300	26800	49	8400	500	20230	50	1	9832630	2660	105.66	2.39	12	2.13	256.00	11330.00	33000	20240104	-18.03	17650	20230511	53.26	33000	-18.03	20240104	22750	18.90	20240229	33000	-18.03	20240104	17650	53.26	20230511	6.62	N	356860	500	49 억		190447	N	N	133	N	00	N
95	20240415	111053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27000	-1100	5	-3.91	5019640350	184569	23.87	27600	27950	26750	36500	19700	28100	27193.08	1.94	0	1049	31366	29732	28866	27232	26366	29300	26800	49	8400	500	20230	50	1	9832630	2655	105.47	2.38	12	1.88	256.00	11330.00	33000	20240104	-18.18	17650	20230511	52.97	33000	-18.18	20240104	22750	18.68	20240229	33000	-18.18	20240104	17650	52.97	20230511	6.62	N	356860	500	49 억		190447	N	N	133	N	00	N
96	20240415	101046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27050	-1050	5	-3.74	4005535300	146937	19.00	27600	27950	26750	36500	19700	28100	27256.16	1.94	0	2296	31366	29732	28866	27232	26366	29300	26800	49	8400	500	20230	50	1	9832630	2660	105.66	2.39	12	1.49	256.00	11330.00	33000	20240104	-18.03	17650	20230511	53.26	33000	-18.03	20240104	22750	18.90	20240229	33000	-18.03	20240104	17650	53.26	20230511	6.62	N	356860	500	49 억		190447	N	N	133	N	00	N
97	20240415	091054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	-600	5	-2.14	1338587000	48717	6.30	27600	27950	27100	36500	19700	28100	27467.62	1.94	0	5550	31366	29732	28866	27232	26366	29300	26800	49	8400	500	20230	50	1	9832630	2704	107.42	2.43	12	0.50	256.00	11330.00	33000	20240104	-16.67	17650	20230511	55.81	33000	-16.67	20240104	22750	20.88	20240229	33000	-16.67	20240104	17650	55.81	20230511	6.62	N	356860	500	49 억		190447	N	N	133	N	00	N
98	20240412	161045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28100	-50	5	-0.18	22439630750	768183	320.81	29750	30500	28000	36550	19750	28150	29217.33	2.29	0	-36350	29516	28832	27966	27282	26416	29175	27625	49	8400	500	20260	50	1	9832630	2763	109.77	2.48	12	7.81	256.00	11330.00	33000	20240104	-14.85	17510	20230406	60.48	33000	-14.85	20240104	22750	23.52	20240229	33000	-14.85	20240104	17650	59.21	20230511	7.02	N	356860	500	49 억		225472	N	N	133	N	00	N
99	20240412	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28300	150	2	0.53	21809155950	745798	311.46	29750	30500	28000	36550	19750	28150	29242.71	2.29	0	-41015	29516	28832	27966	27282	26416	29175	27625	49	8400	500	20260	50	1	9832630	2783	110.55	2.50	12	7.58	256.00	11330.00	33000	20240104	-14.24	17510	20230406	61.62	33000	-14.24	20240104	22750	24.40	20240229	33000	-14.24	20240104	17650	60.34	20230511	7.02	N	356860	500	49 억		225472	N	N	547	N	00	N
100	20240412	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28450	300	2	1.07	19516414150	664622	277.56	29750	30500	28300	36550	19750	28150	29364.68	2.29	0	-70381	29516	28832	27966	27282	26416	29175	27625	49	8400	500	20260	50	1	9832630	2797	111.13	2.51	12	6.76	256.00	11330.00	33000	20240104	-13.79	17510	20230406	62.48	33000	-13.79	20240104	22750	25.05	20240229	33000	-13.79	20240104	17650	61.19	20230511	7.02	N	356860	500	49 억		225472	N	N	547	N	00	N
101	20240412	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28750	600	2	2.13	18166916600	617187	257.75	29750	30500	28500	36550	19750	28150	29435.03	2.29	0	-65054	29516	28832	27966	27282	26416	29175	27625	49	8400	500	20260	50	1	9832630	2827	112.30	2.54	12	6.28	256.00	11330.00	33000	20240104	-12.88	17510	20230406	64.19	33000	-12.88	20240104	22750	26.37	20240229	33000	-12.88	20240104	17650	62.89	20230511	7.02	N	356860	500	49 억		225472	N	N	547	N	00	N
102	20240412	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28800	650	2	2.31	17380517850	589762	246.30	29750	30500	28650	36550	19750	28150	29470.39	2.29	0	-59092	29516	28832	27966	27282	26416	29175	27625	49	8400	500	20260	50	1	9832630	2832	112.50	2.54	12	6.00	256.00	11330.00	33000	20240104	-12.73	17510	20230406	64.48	33000	-12.73	20240104	22750	26.59	20240229	33000	-12.73	20240104	17650	63.17	20230511	7.02	N	356860	500	49 억		225472	N	N	547	N	00	N
103	20240412	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29150	1000	2	3.55	16351740800	554189	231.44	29750	30500	28650	36550	19750	28150	29505.71	2.29	0	-55502	29516	28832	27966	27282	26416	29175	27625	49	8400	500	20260	50	1	9832630	2866	113.87	2.57	12	5.64	256.00	11330.00	33000	20240104	-11.67	17510	20230406	66.48	33000	-11.67	20240104	22750	28.13	20240229	33000	-11.67	20240104	17650	65.16	20230511	7.02	N	356860	500	49 억		225472	N	N	547	N	00	N
104	20240412	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29050	900	2	3.20	14511040750	490511	204.85	29750	30500	28800	36550	19750	28150	29583.52	2.29	0	-69749	29516	28832	27966	27282	26416	29175	27625	49	8400	500	20260	50	1	9832630	2856	113.48	2.56	12	4.99	256.00	11330.00	33000	20240104	-11.97	17510	20230406	65.91	33000	-11.97	20240104	22750	27.69	20240229	33000	-11.97	20240104	17650	64.59	20230511	7.02	N	356860	500	49 억		225472	N	N	547	N	00	N
105	20240412	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29250	1100	2	3.91	9640258650	323490	135.10	29750	30500	29100	36550	19750	28150	29800.79	2.29	0	-56534	29516	28832	27966	27282	26416	29175	27625	49	8400	500	20260	50	1	9832630	2876	114.26	2.58	12	3.29	256.00	11330.00	33000	20240104	-11.36	17510	20230406	67.05	33000	-11.36	20240104	22750	28.57	20240229	33000	-11.36	20240104	17650	65.72	20230511	7.02	N	356860	500	49 억		225472	N	N	547	N	00	N
106	20240411	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28150	450	2	1.62	6627451050	236534	60.60	27200	28650	27100	36000	19400	27700	28021.19	2.45	0	-14681	29133	28416	27783	27066	26433	28100	26750	49	8300	500	19940	50	1	9832630	2768	109.96	2.48	12	2.41	256.00	11330.00	33000	20240104	-14.70	17510	20230406	60.77	33000	-14.70	20240104	22750	23.74	20240229	33000	-14.70	20240104	17650	59.49	20230511	7.15	N	356860	500	49 억		240951	N	N	547	N	00	N
107	20240411	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28200	500	2	1.81	6283995650	224337	57.47	27200	28650	27100	36000	19400	27700	28014.10	2.45	0	-13123	29133	28416	27783	27066	26433	28100	26750	49	8300	500	19940	50	1	9832630	2773	110.16	2.49	12	2.28	256.00	11330.00	33000	20240104	-14.55	17510	20230406	61.05	33000	-14.55	20240104	22750	23.96	20240229	33000	-14.55	20240104	17650	59.77	20230511	7.15	N	356860	500	49 억		240951	N	N	30	N	00	N
108	20240411	141038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28300	600	2	2.17	5843958750	208766	53.48	27200	28650	27100	36000	19400	27700	27995.58	2.45	0	-11391	29133	28416	27783	27066	26433	28100	26750	49	8300	500	19940	50	1	9832630	2783	110.55	2.50	12	2.12	256.00	11330.00	33000	20240104	-14.24	17510	20230406	61.62	33000	-14.24	20240104	22750	24.40	20240229	33000	-14.24	20240104	17650	60.34	20230511	7.15	N	356860	500	49 억		240951	N	N	30	N	00	N
109	20240411	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28150	450	2	1.62	5460639050	195191	50.01	27200	28650	27100	36000	19400	27700	27978.62	2.45	0	-12493	29133	28416	27783	27066	26433	28100	26750	49	8300	500	19940	50	1	9832630	2768	109.96	2.48	12	1.99	256.00	11330.00	33000	20240104	-14.70	17510	20230406	60.77	33000	-14.70	20240104	22750	23.74	20240229	33000	-14.70	20240104	17650	59.49	20230511	7.15	N	356860	500	49 억		240951	N	N	30	N	00	N
110	20240411	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28100	400	2	1.44	5085685250	181886	46.60	27200	28650	27100	36000	19400	27700	27963.62	2.45	0	-10108	29133	28416	27783	27066	26433	28100	26750	49	8300	500	19940	50	1	9832630	2763	109.77	2.48	12	1.85	256.00	11330.00	33000	20240104	-14.85	17510	20230406	60.48	33000	-14.85	20240104	22750	23.52	20240229	33000	-14.85	20240104	17650	59.21	20230511	7.15	N	356860	500	49 억		240951	N	N	30	N	00	N
111	20240411	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28400	700	2	2.53	4336827900	155564	39.85	27200	28500	27100	36000	19400	27700	27880.32	2.45	0	-6857	29133	28416	27783	27066	26433	28100	26750	49	8300	500	19940	50	1	9832630	2792	110.94	2.51	12	1.58	256.00	11330.00	33000	20240104	-13.94	17510	20230406	62.19	33000	-13.94	20240104	22750	24.84	20240229	33000	-13.94	20240104	17650	60.91	20230511	7.15	N	356860	500	49 억		240951	N	N	30	N	00	N
112	20240411	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28000	300	2	1.08	3150991050	113576	29.10	27200	28300	27100	36000	19400	27700	27744.21	2.45	0	-6524	29133	28416	27783	27066	26433	28100	26750	49	8300	500	19940	50	1	9832630	2753	109.38	2.47	12	1.16	256.00	11330.00	33000	20240104	-15.15	17510	20230406	59.91	33000	-15.15	20240104	22750	23.08	20240229	33000	-15.15	20240104	17650	58.64	20230511	7.15	N	356860	500	49 억		240951	N	N	30	N	00	N
113	20240411	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	-200	5	-0.72	785371150	28743	7.36	27200	27650	27100	36000	19400	27700	27296.99	2.45	0	1956	29133	28416	27783	27066	26433	28100	26750	49	8300	500	19940	50	1	9832630	2704	107.42	2.43	12	0.29	256.00	11330.00	33000	20240104	-16.67	17510	20230406	57.05	33000	-16.67	20240104	22750	20.88	20240229	33000	-16.67	20240104	17650	55.81	20230511	7.15	N	356860	500	49 억		240951	N	N	30	N	00	N
114	20240409	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-650	5	-2.29	10744276750	387746	64.30	28150	28500	27150	36850	19850	28350	27706.69	2.07	0	41278	31550	29950	29000	27400	26450	29475	26925	49	8500	500	20410	50	1	9832630	2724	108.20	2.44	12	3.94	256.00	11330.00	33000	20240104	-16.06	17510	20230406	58.20	33000	-16.06	20240104	22750	21.76	20240229	33000	-16.06	20240104	17650	56.94	20230511	7.32	N	356860	500	49 억		203067	N	N	30	N	00	N
115	20240409	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27800	-550	5	-1.94	10243719750	369651	61.30	28150	28500	27150	36850	19850	28350	27708.84	2.07	0	42653	31550	29950	29000	27400	26450	29475	26925	49	8500	500	20410	50	1	9832630	2733	108.59	2.45	12	3.76	256.00	11330.00	33000	20240104	-15.76	17510	20230406	58.77	33000	-15.76	20240104	22750	22.20	20240229	33000	-15.76	20240104	17650	57.51	20230511	7.32	N	356860	500	49 억		203067	N	N	4	N	00	N
116	20240409	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-650	5	-2.29	9312102700	335971	55.71	28150	28500	27150	36850	19850	28350	27713.68	2.07	0	46957	31550	29950	29000	27400	26450	29475	26925	49	8500	500	20410	50	1	9832630	2724	108.20	2.44	12	3.42	256.00	11330.00	33000	20240104	-16.06	17510	20230406	58.20	33000	-16.06	20240104	22750	21.76	20240229	33000	-16.06	20240104	17650	56.94	20230511	7.32	N	356860	500	49 억		203067	N	N	4	N	00	N
117	20240409	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27800	-550	5	-1.94	8380820500	302176	50.11	28150	28500	27150	36850	19850	28350	27731.33	2.07	0	40993	31550	29950	29000	27400	26450	29475	26925	49	8500	500	20410	50	1	9832630	2733	108.59	2.45	12	3.07	256.00	11330.00	33000	20240104	-15.76	17510	20230406	58.77	33000	-15.76	20240104	22750	22.20	20240229	33000	-15.76	20240104	17650	57.51	20230511	7.32	N	356860	500	49 억		203067	N	N	4	N	00	N
118	20240409	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	-850	5	-3.00	7845834800	282835	46.90	28150	28500	27150	36850	19850	28350	27736.19	2.07	0	39667	31550	29950	29000	27400	26450	29475	26925	49	8500	500	20410	50	1	9832630	2704	107.42	2.43	12	2.88	256.00	11330.00	33000	20240104	-16.67	17510	20230406	57.05	33000	-16.67	20240104	22750	20.88	20240229	33000	-16.67	20240104	17650	55.81	20230511	7.32	N	356860	500	49 억		203067	N	N	4	N	00	N
119	20240409	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	-1050	5	-3.70	6986918350	251402	41.69	28150	28500	27200	36850	19850	28350	27787.92	2.07	0	31450	31550	29950	29000	27400	26450	29475	26925	49	8500	500	20410	50	1	9832630	2684	106.64	2.41	12	2.56	256.00	11330.00	33000	20240104	-17.27	17510	20230406	55.91	33000	-17.27	20240104	22750	20.00	20240229	33000	-17.27	20240104	17650	54.67	20230511	7.32	N	356860	500	49 억		203067	N	N	4	N	00	N
120	20240409	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	-650	5	-2.29	4530981450	161927	26.85	28150	28500	27500	36850	19850	28350	27977.62	2.07	0	-5883	31550	29950	29000	27400	26450	29475	26925	49	8500	500	20410	50	1	9832630	2724	108.20	2.44	12	1.65	256.00	11330.00	33000	20240104	-16.06	17510	20230406	58.20	33000	-16.06	20240104	22750	21.76	20240229	33000	-16.06	20240104	17650	56.94	20230511	7.32	N	356860	500	49 억		203067	N	N	4	N	00	N
121	20240409	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27950	-400	5	-1.41	1086185950	38545	6.39	28150	28500	27900	36850	19850	28350	28171.61	2.07	0	-676	31550	29950	29000	27400	26450	29475	26925	49	8500	500	20410	50	1	9832630	2748	109.18	2.47	12	0.39	256.00	11330.00	33000	20240104	-15.30	17510	20230406	59.62	33000	-15.30	20240104	22750	22.86	20240229	33000	-15.30	20240104	17650	58.36	20230511	7.32	N	356860	500	49 억		203067	N	N	4	N	00	N
122	20240408	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28350	-1750	5	-5.81	17176098400	596587	68.26	30500	30600	28050	39100	21100	30100	28789.69	1.99	0	4910	32500	31300	30550	29350	28600	31075	29125	49	9000	500	21670	50	1	9832630	2788	110.74	2.50	12	6.07	256.00	11330.00	33000	20240104	-14.09	17510	20230406	61.91	33000	-14.09	20240104	22750	24.62	20240229	33000	-14.09	20240104	17650	60.62	20230511	7.76	N	356860	500	49 억		196055	N	N	4	N	00	N
123	20240408	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28350	-1750	5	-5.81	16371099850	568175	65.01	30500	30600	28050	39100	21100	30100	28812.12	1.99	0	11997	32500	31300	30550	29350	28600	31075	29125	49	9000	500	21670	50	1	9832630	2788	110.74	2.50	12	5.78	256.00	11330.00	33000	20240104	-14.09	17510	20230406	61.91	33000	-14.09	20240104	22750	24.62	20240229	33000	-14.09	20240104	17650	60.62	20230511	7.76	N	356860	500	49 억		196055	N	N	2097	N	00	N
124	20240408	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28200	-1900	5	-6.31	14393678900	498051	56.99	30500	30600	28100	39100	21100	30100	28898.56	1.99	0	2372	32500	31300	30550	29350	28600	31075	29125	49	9000	500	21670	50	1	9832630	2773	110.16	2.49	12	5.07	256.00	11330.00	33000	20240104	-14.55	17510	20230406	61.05	33000	-14.55	20240104	22750	23.96	20240229	33000	-14.55	20240104	17650	59.77	20230511	7.76	N	356860	500	49 억		196055	N	N	2097	N	00	N
125	20240408	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28400	-1700	5	-5.65	12151657950	418886	47.93	30500	30600	28200	39100	21100	30100	29007.90	1.99	0	-8450	32500	31300	30550	29350	28600	31075	29125	49	9000	500	21670	50	1	9832630	2792	110.94	2.51	12	4.26	256.00	11330.00	33000	20240104	-13.94	17510	20230406	62.19	33000	-13.94	20240104	22750	24.84	20240229	33000	-13.94	20240104	17650	60.91	20230511	7.76	N	356860	500	49 억		196055	N	N	2097	N	00	N
126	20240408	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28650	-1450	5	-4.82	10430612350	358365	41.00	30500	30600	28500	39100	21100	30100	29104.45	1.99	0	-19677	32500	31300	30550	29350	28600	31075	29125	49	9000	500	21670	50	1	9832630	2817	111.91	2.53	12	3.64	256.00	11330.00	33000	20240104	-13.18	17510	20230406	63.62	33000	-13.18	20240104	22750	25.93	20240229	33000	-13.18	20240104	17650	62.32	20230511	7.76	N	356860	500	49 억		196055	N	N	2097	N	00	N
127	20240408	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28950	-1150	5	-3.82	9263584500	317796	36.36	30500	30600	28500	39100	21100	30100	29147.67	1.99	0	-16043	32500	31300	30550	29350	28600	31075	29125	49	9000	500	21670	50	1	9832630	2847	113.09	2.56	12	3.23	256.00	11330.00	33000	20240104	-12.27	17510	20230406	65.33	33000	-12.27	20240104	22750	27.25	20240229	33000	-12.27	20240104	17650	64.02	20230511	7.76	N	356860	500	49 억		196055	N	N	2097	N	00	N
128	20240408	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28950	-1150	5	-3.82	7436447150	254861	29.16	30500	30600	28500	39100	21100	30100	29176.27	1.99	0	-14469	32500	31300	30550	29350	28600	31075	29125	49	9000	500	21670	50	1	9832630	2847	113.09	2.56	12	2.59	256.00	11330.00	33000	20240104	-12.27	17510	20230406	65.33	33000	-12.27	20240104	22750	27.25	20240229	33000	-12.27	20240104	17650	64.02	20230511	7.76	N	356860	500	49 억		196055	N	N	2097	N	00	N
129	20240408	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29900	-200	5	-0.66	1634582000	54178	6.20	30500	30600	29800	39100	21100	30100	30171.38	1.99	0	-17251	32500	31300	30550	29350	28600	31075	29125	49	9000	500	21670	50	1	9832630	2940	116.80	2.64	12	0.55	256.00	11330.00	33000	20240104	-9.39	17510	20230406	70.76	33000	-9.39	20240104	22750	31.43	20240229	33000	-9.39	20240104	17650	69.41	20230511	7.76	N	356860	500	49 억		196055	N	N	2097	N	00	N
130	20240405	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30100	-650	5	-2.11	26538541000	868620	59.22	30100	31750	29800	39950	21550	30750	30552.81	2.20	0	-19502	32850	31800	29950	28900	27050	32325	29425	49	9200	500	22140	50	1	9832630	2960	117.58	2.66	12	8.83	256.00	11330.00	33000	20240104	-8.79	17510	20230406	71.90	33000	-8.79	20240104	22750	32.31	20240229	33000	-8.79	20240104	17510	71.90	20230406	7.59	N	356860	500	49 억		216489	N	N	2097	N	00	N
131	20240405	151016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30200	-550	5	-1.79	25973869100	849890	57.94	30100	31750	29800	39950	21550	30750	30561.34	2.20	0	-17087	32850	31800	29950	28900	27050	32325	29425	49	9200	500	22140	50	1	9832630	2969	117.97	2.67	12	8.64	256.00	11330.00	33000	20240104	-8.48	17510	20230406	72.47	33000	-8.48	20240104	22750	32.75	20240229	33000	-8.48	20240104	17510	72.47	20230406	7.59	N	356860	500	49 억		216489	N	N	5	N	00	N
132	20240405	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30250	-500	5	-1.63	23595248400	770820	52.55	30100	31750	29800	39950	21550	30750	30610.49	2.20	0	-25983	32850	31800	29950	28900	27050	32325	29425	49	9200	500	22140	50	1	9832630	2974	118.16	2.67	12	7.84	256.00	11330.00	33000	20240104	-8.33	17510	20230406	72.76	33000	-8.33	20240104	22750	32.97	20240229	33000	-8.33	20240104	17510	72.76	20230406	7.59	N	356860	500	49 억		216489	N	N	5	N	00	N
133	20240405	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30400	-350	5	-1.14	20881599850	680792	46.42	30100	31750	29800	39950	21550	30750	30672.45	2.20	0	-22225	32850	31800	29950	28900	27050	32325	29425	49	9200	500	22140	50	1	9832630	2989	118.75	2.68	12	6.92	256.00	11330.00	33000	20240104	-7.88	17510	20230406	73.62	33000	-7.88	20240104	22750	33.63	20240229	33000	-7.88	20240104	17510	73.62	20230406	7.59	N	356860	500	49 억		216489	N	N	5	N	00	N
134	20240405	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30750	0	3	0.00	19654209900	640670	43.68	30100	31750	29800	39950	21550	30750	30677.53	2.20	0	-15783	32850	31800	29950	28900	27050	32325	29425	49	9200	500	22140	50	1	9832630	3024	120.12	2.71	12	6.52	256.00	11330.00	33000	20240104	-6.82	17510	20230406	75.61	33000	-6.82	20240104	22750	35.16	20240229	33000	-6.82	20240104	17510	75.61	20230406	7.59	N	356860	500	49 억		216489	N	N	5	N	00	N
135	20240405	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30700	-50	5	-0.16	17311429350	563941	38.45	30100	31750	29800	39950	21550	30750	30697.19	2.20	0	-25380	32850	31800	29950	28900	27050	32325	29425	49	9200	500	22140	50	1	9832630	3019	119.92	2.71	12	5.74	256.00	11330.00	33000	20240104	-6.97	17510	20230406	75.33	33000	-6.97	20240104	22750	34.95	20240229	33000	-6.97	20240104	17510	75.33	20230406	7.59	N	356860	500	49 억		216489	N	N	5	N	00	N
136	20240405	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30850	100	2	0.33	13812210800	449658	30.66	30100	31750	29800	39950	21550	30750	30717.11	2.20	0	-35893	32850	31800	29950	28900	27050	32325	29425	49	9200	500	22140	50	1	9832630	3033	120.51	2.72	12	4.57	256.00	11330.00	33000	20240104	-6.52	17510	20230406	76.19	33000	-6.52	20240104	22750	35.60	20240229	33000	-6.52	20240104	17510	76.19	20230406	7.59	N	356860	500	49 억		216489	N	N	5	N	00	N
137	20240405	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29850	-900	5	-2.93	3456430900	114727	7.82	30100	30550	29850	39950	21550	30750	30124.69	2.20	0	-1172	32850	31800	29950	28900	27050	32325	29425	49	9200	500	22140	50	1	9832630	2935	116.60	2.63	12	1.17	256.00	11330.00	33000	20240104	-9.55	17510	20230406	70.47	33000	-9.55	20240104	22750	31.21	20240229	33000	-9.55	20240104	17510	70.47	20230406	7.59	N	356860	500	49 억		216489	N	N	5	N	00	N
138	20240404	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30750	1850	2	6.40	43436506150	1448374	96.93	29550	31000	28100	37550	20250	28900	29989.24	2.17	0	1841	31066	29982	28866	27782	26666	30525	28325	49	8650	500	20800	50	1	9832630	3024	120.12	2.71	12	14.73	256.00	11330.00	33000	20240104	-6.82	17510	20230406	75.61	33000	-6.82	20240104	22750	35.16	20240229	33000	-6.82	20240104	17510	75.61	20230406	8.08	N	356860	500	49 억		213289	N	N	5	N	00	N
139	20240404	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30700	1800	2	6.23	42016116700	1402100	93.83	29550	31000	28100	37550	20250	28900	29966.57	2.17	0	10957	31066	29982	28866	27782	26666	30525	28325	49	8650	500	20800	50	1	9832630	3019	119.92	2.71	12	14.26	256.00	11330.00	33000	20240104	-6.97	17510	20230406	75.33	33000	-6.97	20240104	22750	34.95	20240229	33000	-6.97	20240104	17510	75.33	20230406	8.08	N	356860	500	49 억		213289	N	N	1	N	00	N
140	20240404	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30350	1450	2	5.02	39077306300	1305742	87.38	29550	31000	28100	37550	20250	28900	29927.28	2.17	0	10399	31066	29982	28866	27782	26666	30525	28325	49	8650	500	20800	50	1	9832630	2984	118.55	2.68	12	13.28	256.00	11330.00	33000	20240104	-8.03	17510	20230406	73.33	33000	-8.03	20240104	22750	33.41	20240229	33000	-8.03	20240104	17510	73.33	20230406	8.08	N	356860	500	49 억		213289	N	N	1	N	00	N
141	20240404	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30700	1800	2	6.23	37282737700	1247093	83.46	29550	31000	28100	37550	20250	28900	29895.72	2.17	0	20211	31066	29982	28866	27782	26666	30525	28325	49	8650	500	20800	50	1	9832630	3019	119.92	2.71	12	12.68	256.00	11330.00	33000	20240104	-6.97	17510	20230406	75.33	33000	-6.97	20240104	22750	34.95	20240229	33000	-6.97	20240104	17510	75.33	20230406	8.08	N	356860	500	49 억		213289	N	N	1	N	00	N
142	20240404	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30600	1700	2	5.88	35150481200	1177152	78.78	29550	31000	28100	37550	20250	28900	29860.62	2.17	0	16912	31066	29982	28866	27782	26666	30525	28325	49	8650	500	20800	50	1	9832630	3009	119.53	2.70	12	11.97	256.00	11330.00	33000	20240104	-7.27	17510	20230406	74.76	33000	-7.27	20240104	22750	34.51	20240229	33000	-7.27	20240104	17510	74.76	20230406	8.08	N	356860	500	49 억		213289	N	N	1	N	00	N
143	20240404	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30600	1700	2	5.88	29732206550	1000872	66.98	29550	30900	28100	37550	20250	28900	29706.31	2.17	0	25448	31066	29982	28866	27782	26666	30525	28325	49	8650	500	20800	50	1	9832630	3009	119.53	2.70	12	10.18	256.00	11330.00	33000	20240104	-7.27	17510	20230406	74.76	33000	-7.27	20240104	22750	34.51	20240229	33000	-7.27	20240104	17510	74.76	20230406	8.08	N	356860	500	49 억		213289	N	N	1	N	00	N
144	20240404	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29800	900	2	3.11	19934233900	678079	45.38	29550	30450	28100	37550	20250	28900	29398.10	2.17	0	-16699	31066	29982	28866	27782	26666	30525	28325	49	8650	500	20800	50	1	9832630	2930	116.41	2.63	12	6.90	256.00	11330.00	33000	20240104	-9.70	17510	20230406	70.19	33000	-9.70	20240104	22750	30.99	20240229	33000	-9.70	20240104	17510	70.19	20230406	8.08	N	356860	500	49 억		213289	N	N	1	N	00	N
145	20240404	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28650	-250	5	-0.87	4144040900	142983	9.57	29550	29550	28200	37550	20250	28900	28982.76	2.17	0	-34960	31066	29982	28866	27782	26666	30525	28325	49	8650	500	20800	50	1	9832630	2817	111.91	2.53	12	1.45	256.00	11330.00	33000	20240104	-13.18	17510	20230406	63.62	33000	-13.18	20240104	22750	25.93	20240229	33000	-13.18	20240104	17510	63.62	20230406	8.08	N	356860	500	49 억		213289	N	N	1	N	00	N
146	20240403	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28900	800	2	2.85	43002525950	1478562	76.49	28600	29950	27750	36500	19700	28100	29084.11	2.50	0	-6275	30233	29166	28383	27316	26533	29700	27850	49	8400	500	20230	50	1	9832630	2842	112.89	2.55	12	15.04	256.00	11330.00	33000	20240104	-12.42	17510	20230406	65.05	33000	-12.42	20240104	22750	27.03	20240229	33000	-12.42	20240104	17510	65.05	20230406	8.36	N	356860	500	49 억		245364	N	N	1	N	00	N
147	20240403	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29100	1000	2	3.56	41514633050	1427220	73.84	28600	29950	27750	36500	19700	28100	29087.76	2.50	0	-20608	30233	29166	28383	27316	26533	29700	27850	49	8400	500	20230	50	1	9832630	2861	113.67	2.57	12	14.52	256.00	11330.00	33000	20240104	-11.82	17510	20230406	66.19	33000	-11.82	20240104	22750	27.91	20240229	33000	-11.82	20240104	17510	66.19	20230406	8.36	N	356860	500	49 억		245364	N	N	34	N	00	N
148	20240403	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29750	1650	2	5.87	37758450700	1299789	67.24	28600	29950	27750	36500	19700	28100	29049.68	2.50	0	-18875	30233	29166	28383	27316	26533	29700	27850	49	8400	500	20230	50	1	9832630	2925	116.21	2.63	12	13.22	256.00	11330.00	33000	20240104	-9.85	17510	20230406	69.90	33000	-9.85	20240104	22750	30.77	20240229	33000	-9.85	20240104	17510	69.90	20230406	8.36	N	356860	500	49 억		245364	N	N	34	N	00	N
149	20240403	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29800	1700	2	6.05	32443925900	1121381	58.01	28600	29900	27750	36500	19700	28100	28932.12	2.50	0	-26101	30233	29166	28383	27316	26533	29700	27850	49	8400	500	20230	50	1	9832630	2930	116.41	2.63	12	11.40	256.00	11330.00	33000	20240104	-9.70	17510	20230406	70.19	33000	-9.70	20240104	22750	30.99	20240229	33000	-9.70	20240104	17510	70.19	20230406	8.36	N	356860	500	49 억		245364	N	N	34	N	00	N
150	20240403	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29050	950	2	3.38	28000389650	970708	50.22	28600	29550	27750	36500	19700	28100	28845.33	2.50	0	-66873	30233	29166	28383	27316	26533	29700	27850	49	8400	500	20230	50	1	9832630	2856	113.48	2.56	12	9.87	256.00	11330.00	33000	20240104	-11.97	17510	20230406	65.91	33000	-11.97	20240104	22750	27.69	20240229	33000	-11.97	20240104	17510	65.91	20230406	8.36	N	356860	500	49 억		245364	N	N	34	N	00	N
151	20240403	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29250	1150	2	4.09	25230474250	876183	45.33	28600	29550	27750	36500	19700	28100	28795.90	2.50	0	-70106	30233	29166	28383	27316	26533	29700	27850	49	8400	500	20230	50	1	9832630	2876	114.26	2.58	12	8.91	256.00	11330.00	33000	20240104	-11.36	17510	20230406	67.05	33000	-11.36	20240104	22750	28.57	20240229	33000	-11.36	20240104	17510	67.05	20230406	8.36	N	356860	500	49 억		245364	N	N	34	N	00	N
152	20240403	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28750	650	2	2.31	16993100500	593913	30.73	28600	29250	27750	36500	19700	28100	28612.10	2.50	0	-87923	30233	29166	28383	27316	26533	29700	27850	49	8400	500	20230	50	1	9832630	2827	112.30	2.54	12	6.04	256.00	11330.00	33000	20240104	-12.88	17510	20230406	64.19	33000	-12.88	20240104	22750	26.37	20240229	33000	-12.88	20240104	17510	64.19	20230406	8.36	N	356860	500	49 억		245364	N	N	34	N	00	N
153	20240403	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28250	150	2	0.53	5976434900	209944	10.86	28600	28750	28100	36500	19700	28100	28466.80	2.50	0	-76336	30233	29166	28383	27316	26533	29700	27850	49	8400	500	20230	50	1	9832630	2778	110.35	2.49	12	2.14	256.00	11330.00	33000	20240104	-14.39	17510	20230406	61.34	33000	-14.39	20240104	22750	24.18	20240229	33000	-14.39	20240104	17510	61.34	20230406	8.36	N	356860	500	49 억		245364	N	N	34	N	00	N
154	20240402	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28100	1100	2	4.07	53910204900	1882376	501.86	28000	29450	27600	35100	18900	27000	28640.49	1.68	0	102251	28166	27582	27116	26532	26066	27875	26825	49	8100	500	19440	50	1	9832630	2763	109.77	2.48	12	19.14	256.00	11330.00	33000	20240104	-14.85	17510	20230406	60.48	33000	-14.85	20240104	22750	23.52	20240229	33000	-14.85	20240104	17510	60.48	20230406	8.62	N	356860	500	49 억		165127	N	N	34	N	00	N
155	20240402	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28000	1000	2	3.70	52640062850	1837070	489.78	28000	29450	27600	35100	18900	27000	28655.26	1.68	0	101071	28166	27582	27116	26532	26066	27875	26825	49	8100	500	19440	50	1	9832630	2753	109.38	2.47	12	18.68	256.00	11330.00	33000	20240104	-15.15	17510	20230406	59.91	33000	-15.15	20240104	22750	23.08	20240229	33000	-15.15	20240104	17510	59.91	20230406	8.62	N	356860	500	49 억		165127	N	N	25	N	00	N
156	20240402	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27600	600	2	2.22	49765215900	1734043	462.31	28000	29450	27600	35100	18900	27000	28699.94	1.68	0	90585	28166	27582	27116	26532	26066	27875	26825	49	8100	500	19440	50	1	9832630	2714	107.81	2.44	12	17.64	256.00	11330.00	33000	20240104	-16.36	17510	20230406	57.62	33000	-16.36	20240104	22750	21.32	20240229	33000	-16.36	20240104	17510	57.62	20230406	8.62	N	356860	500	49 억		165127	N	N	25	N	00	N
157	20240402	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28250	1250	2	4.63	47171231700	1641535	437.65	28000	29450	27750	35100	18900	27000	28737.11	1.68	0	92105	28166	27582	27116	26532	26066	27875	26825	49	8100	500	19440	50	1	9832630	2778	110.35	2.49	12	16.69	256.00	11330.00	33000	20240104	-14.39	17510	20230406	61.34	33000	-14.39	20240104	22750	24.18	20240229	33000	-14.39	20240104	17510	61.34	20230406	8.62	N	356860	500	49 억		165127	N	N	25	N	00	N
158	20240402	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28750	1750	2	6.48	44719698100	1555194	414.63	28000	29450	27750	35100	18900	27000	28756.20	1.68	0	105352	28166	27582	27116	26532	26066	27875	26825	49	8100	500	19440	50	1	9832630	2827	112.30	2.54	12	15.82	256.00	11330.00	33000	20240104	-12.88	17510	20230406	64.19	33000	-12.88	20240104	22750	26.37	20240229	33000	-12.88	20240104	17510	64.19	20230406	8.62	N	356860	500	49 억		165127	N	N	25	N	00	N
159	20240402	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29000	2000	2	7.41	41199026550	1433168	382.10	28000	29450	27750	35100	18900	27000	28748.05	1.68	0	79013	28166	27582	27116	26532	26066	27875	26825	49	8100	500	19440	50	1	9832630	2851	113.28	2.56	12	14.58	256.00	11330.00	33000	20240104	-12.12	17510	20230406	65.62	33000	-12.12	20240104	22750	27.47	20240229	33000	-12.12	20240104	17510	65.62	20230406	8.62	N	356860	500	49 억		165127	N	N	25	N	00	N
160	20240402	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28650	1650	2	6.11	34664348350	1205095	321.29	28000	29450	27750	35100	18900	27000	28766.30	1.68	0	97072	28166	27582	27116	26532	26066	27875	26825	49	8100	500	19440	50	1	9832630	2817	111.91	2.53	12	12.26	256.00	11330.00	33000	20240104	-13.18	17510	20230406	63.62	33000	-13.18	20240104	22750	25.93	20240229	33000	-13.18	20240104	17510	63.62	20230406	8.62	N	356860	500	49 억		165127	N	N	25	N	00	N
161	20240402	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28600	1600	2	5.93	8121302150	287102	76.54	28000	28900	27750	35100	18900	27000	28291.69	1.68	0	14752	28166	27582	27116	26532	26066	27875	26825	49	8100	500	19440	50	1	9832630	2812	111.72	2.52	12	2.92	256.00	11330.00	33000	20240104	-13.33	17510	20230406	63.34	33000	-13.33	20240104	22750	25.71	20240229	33000	-13.33	20240104	17510	63.34	20230406	8.62	N	356860	500	49 억		165127	N	N	25	N	00	N
162	20240401	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27000	500	2	1.89	10022777450	368965	61.07	26750	27700	26650	34450	18550	26500	27165.06	1.57	-15	-5330	28400	27450	26350	25400	24300	27925	25875	49	7950	500	19080	50	1	9832630	2655	105.47	2.38	12	3.75	256.00	11330.00	33000	20240104	-18.18	17400	20230327	55.17	33000	-18.18	20240104	22750	18.68	20240229	33000	-18.18	20240104	17510	54.20	20230406	8.63	N	356860	500	49 억		154427	N	N	25	N	00	N
163	20240401	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27050	550	2	2.08	9718983550	357711	59.21	26750	27700	26650	34450	18550	26500	27169.93	1.57	-15	-6662	28400	27450	26350	25400	24300	27925	25875	49	7950	500	19080	50	1	9832630	2660	105.66	2.39	12	3.64	256.00	11330.00	33000	20240104	-18.03	17400	20230327	55.46	33000	-18.03	20240104	22750	18.90	20240229	33000	-18.03	20240104	17510	54.48	20230406	8.63	N	356860	500	49 억		154427	N	N	39	N	00	N
164	20240401	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27050	550	2	2.08	8941097150	329005	54.46	26750	27700	26650	34450	18550	26500	27176.17	1.57	-15	-4198	28400	27450	26350	25400	24300	27925	25875	49	7950	500	19080	50	1	9832630	2660	105.66	2.39	12	3.35	256.00	11330.00	33000	20240104	-18.03	17400	20230327	55.46	33000	-18.03	20240104	22750	18.90	20240229	33000	-18.03	20240104	17510	54.48	20230406	8.63	N	356860	500	49 억		154427	N	N	39	N	00	N
165	20240401	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26900	400	2	1.51	8542689050	314235	52.01	26750	27700	26650	34450	18550	26500	27185.67	1.57	-15	1330	28400	27450	26350	25400	24300	27925	25875	49	7950	500	19080	50	1	9832630	2645	105.08	2.37	12	3.20	256.00	11330.00	33000	20240104	-18.48	17400	20230327	54.60	33000	-18.48	20240104	22750	18.24	20240229	33000	-18.48	20240104	17510	53.63	20230406	8.63	N	356860	500	49 억		154427	N	N	39	N	00	N
166	20240401	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27050	550	2	2.08	7796127200	286601	47.44	26750	27700	26650	34450	18550	26500	27202.02	1.57	-15	6962	28400	27450	26350	25400	24300	27925	25875	49	7950	500	19080	50	1	9832630	2660	105.66	2.39	12	2.91	256.00	11330.00	33000	20240104	-18.03	17400	20230327	55.46	33000	-18.03	20240104	22750	18.90	20240229	33000	-18.03	20240104	17510	54.48	20230406	8.63	N	356860	500	49 억		154427	N	N	39	N	00	N
167	20240401	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27250	750	2	2.83	6828162900	250947	41.54	26750	27700	26650	34450	18550	26500	27209.58	1.57	-15	7950	28400	27450	26350	25400	24300	27925	25875	49	7950	500	19080	50	1	9832630	2679	106.45	2.41	12	2.55	256.00	11330.00	33000	20240104	-17.42	17400	20230327	56.61	33000	-17.42	20240104	22750	19.78	20240229	33000	-17.42	20240104	17510	55.63	20230406	8.63	N	356860	500	49 억		154427	N	N	39	N	00	N
168	20240401	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27600	1100	2	4.15	4910591900	181001	29.96	26750	27650	26650	34450	18550	26500	27130.19	1.57	-15	14761	28400	27450	26350	25400	24300	27925	25875	49	7950	500	19080	50	1	9832630	2714	107.81	2.44	12	1.84	256.00	11330.00	33000	20240104	-16.36	17400	20230327	58.62	33000	-16.36	20240104	22750	21.32	20240229	33000	-16.36	20240104	17510	57.62	20230406	8.63	N	356860	500	49 억		154427	N	N	39	N	00	N
169	20240401	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26900	400	2	1.51	1497898900	55361	9.16	26750	27350	26650	34450	18550	26500	27056.93	1.57	-15	-3470	28400	27450	26350	25400	24300	27925	25875	49	7950	500	19080	50	1	9832630	2645	105.08	2.37	12	0.56	256.00	11330.00	33000	20240104	-18.48	17400	20230327	54.60	33000	-18.48	20240104	22750	18.24	20240229	33000	-18.48	20240104	17510	53.63	20230406	8.63	N	356860	500	49 억		154427	N	N	39	N	00	N