KissMeData/199820/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	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16430	40	2	0.24	16259835290	986791	36.05	16500	16870	16160	21300	11480	16390	16477.89	0.19	0	-12347	18130	17260	16730	15860	15330	16995	15595	56	4910	500	10810	10	1	11110000	1825	22.79	1.45	12	8.88	721.00	11332.00	18420	20240426	-10.80	8980	20231031	82.96	18420	-10.80	20240426	9200	78.59	20240125	18420	-10.80	20240426	8980	82.96	20231031	3.30	N	199820	500	55 억		21516	N	N	0	N	00	N
3	20240430	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16290	-100	5	-0.61	14155228070	858967	31.38	16500	16870	16160	21300	11480	16390	16479.53	0.19	0	-7203	18130	17260	16730	15860	15330	16995	15595	56	4910	500	10810	10	1	11110000	1810	22.59	1.44	12	7.73	721.00	11332.00	18420	20240426	-11.56	8980	20231031	81.40	18420	-11.56	20240426	9200	77.07	20240125	18420	-11.56	20240426	8980	81.40	20231031	3.30	N	199820	500	55 억		21516	N	N	0	N	00	N
4	20240430	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16320	-70	5	-0.43	12856612070	779394	28.47	16500	16870	16160	21300	11480	16390	16495.87	0.19	0	-5554	18130	17260	16730	15860	15330	16995	15595	56	4910	500	10810	10	1	11110000	1813	22.64	1.44	12	7.02	721.00	11332.00	18420	20240426	-11.40	8980	20231031	81.74	18420	-11.40	20240426	9200	77.39	20240125	18420	-11.40	20240426	8980	81.74	20231031	3.30	N	199820	500	55 억		21516	N	N	0	N	00	N
5	20240430	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16650	260	2	1.59	11757199600	712524	26.03	16500	16870	16160	21300	11480	16390	16501.03	0.19	0	-618	18130	17260	16730	15860	15330	16995	15595	56	4910	500	10810	10	1	11110000	1850	23.09	1.47	12	6.41	721.00	11332.00	18420	20240426	-9.61	8980	20231031	85.41	18420	-9.61	20240426	9200	80.98	20240125	18420	-9.61	20240426	8980	85.41	20231031	3.30	N	199820	500	55 억		21516	N	N	0	N	00	N
6	20240430	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16300	-90	5	-0.55	10082286440	611316	22.33	16500	16870	16160	21300	11480	16390	16493.03	0.19	0	-10314	18130	17260	16730	15860	15330	16995	15595	56	4910	500	10810	10	1	11110000	1811	22.61	1.44	12	5.50	721.00	11332.00	18420	20240426	-11.51	8980	20231031	81.51	18420	-11.51	20240426	9200	77.17	20240125	18420	-11.51	20240426	8980	81.51	20231031	3.30	N	199820	500	55 억		21516	N	N	0	N	00	N
7	20240430	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16320	-70	5	-0.43	9252618710	560309	20.47	16500	16870	16160	21300	11480	16390	16513.78	0.19	0	-11709	18130	17260	16730	15860	15330	16995	15595	56	4910	500	10810	10	1	11110000	1813	22.64	1.44	12	5.04	721.00	11332.00	18420	20240426	-11.40	8980	20231031	81.74	18420	-11.40	20240426	9200	77.39	20240125	18420	-11.40	20240426	8980	81.74	20231031	3.30	N	199820	500	55 억		21516	N	N	0	N	00	N
8	20240430	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16440	50	2	0.31	7722458220	466690	17.05	16500	16870	16160	21300	11480	16390	16547.85	0.19	0	-13697	18130	17260	16730	15860	15330	16995	15595	56	4910	500	10810	10	1	11110000	1826	22.80	1.45	12	4.20	721.00	11332.00	18420	20240426	-10.75	8980	20231031	83.07	18420	-10.75	20240426	9200	78.70	20240125	18420	-10.75	20240426	8980	83.07	20231031	3.30	N	199820	500	55 억		21516	N	N	0	N	00	N
9	20240430	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16500	110	2	0.67	1743192140	106318	3.88	16500	16550	16160	21300	11480	16390	16396.11	0.19	0	1799	18130	17260	16730	15860	15330	16995	15595	56	4910	500	10810	10	1	11110000	1833	22.88	1.46	12	0.96	721.00	11332.00	18420	20240426	-10.42	8980	20231031	83.74	18420	-10.42	20240426	9200	79.35	20240125	18420	-10.42	20240426	8980	83.74	20231031	3.30	N	199820	500	55 억		21516	N	N	0	N	00	N
10	20240429	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16390	-260	5	-1.56	45955851280	2720461	23.68	16450	17600	16200	21600	11660	16650	16894.22	0.41	0	-44572	20083	18366	16703	14986	13323	19225	15845	56	4950	500	10980	10	1	11110000	1821	22.73	1.45	12	24.49	721.00	11332.00	18420	20240426	-11.02	8980	20231031	82.52	18420	-11.02	20240426	9200	78.15	20240125	18420	-11.02	20240426	8980	82.52	20231031	3.74	N	199820	500	55 억		45697	N	N	0	N	00	N
11	20240429	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16340	-310	5	-1.86	44404756480	2625305	22.86	16450	17600	16240	21600	11660	16650	16915.04	0.41	0	-49589	20083	18366	16703	14986	13323	19225	15845	56	4950	500	10980	10	1	11110000	1815	22.66	1.44	12	23.63	721.00	11332.00	18420	20240426	-11.29	8980	20231031	81.96	18420	-11.29	20240426	9200	77.61	20240125	18420	-11.29	20240426	8980	81.96	20231031	3.74	N	199820	500	55 억		45697	N	N	0	N	00	N
12	20240429	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16420	-230	5	-1.38	42781092180	2526112	21.99	16450	17600	16240	21600	11660	16650	16936.56	0.41	0	-59708	20083	18366	16703	14986	13323	19225	15845	56	4950	500	10980	10	1	11110000	1824	22.77	1.45	12	22.74	721.00	11332.00	18420	20240426	-10.86	8980	20231031	82.85	18420	-10.86	20240426	9200	78.48	20240125	18420	-10.86	20240426	8980	82.85	20231031	3.74	N	199820	500	55 억		45697	N	N	0	N	00	N
13	20240429	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16640	-10	5	-0.06	40521151810	2389437	20.80	16450	17600	16240	21600	11660	16650	16959.61	0.41	0	-59724	20083	18366	16703	14986	13323	19225	15845	56	4950	500	10980	10	1	11110000	1849	23.08	1.47	12	21.51	721.00	11332.00	18420	20240426	-9.66	8980	20231031	85.30	18420	-9.66	20240426	9200	80.87	20240125	18420	-9.66	20240426	8980	85.30	20231031	3.74	N	199820	500	55 억		45697	N	N	0	N	00	N
14	20240429	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16700	50	2	0.30	39340464680	2318471	20.18	16450	17600	16240	21600	11660	16650	16969.51	0.41	0	-57783	20083	18366	16703	14986	13323	19225	15845	56	4950	500	10980	10	1	11110000	1855	23.16	1.47	12	20.87	721.00	11332.00	18420	20240426	-9.34	8980	20231031	85.97	18420	-9.34	20240426	9200	81.52	20240125	18420	-9.34	20240426	8980	85.97	20231031	3.74	N	199820	500	55 억		45697	N	N	0	N	00	N
15	20240429	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16710	60	2	0.36	37607346860	2215103	19.28	16450	17600	16240	21600	11660	16650	16979.03	0.41	0	-55321	20083	18366	16703	14986	13323	19225	15845	56	4950	500	10980	10	1	11110000	1856	23.18	1.47	12	19.94	721.00	11332.00	18420	20240426	-9.28	8980	20231031	86.08	18420	-9.28	20240426	9200	81.63	20240125	18420	-9.28	20240426	8980	86.08	20231031	3.74	N	199820	500	55 억		45697	N	N	0	N	00	N
16	20240429	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17190	540	2	3.24	24265726260	1436282	12.50	16450	17370	16240	21600	11660	16650	16896.35	0.41	0	-56434	20083	18366	16703	14986	13323	19225	15845	56	4950	500	10980	10	1	11110000	1910	23.84	1.52	12	12.93	721.00	11332.00	18420	20240426	-6.68	8980	20231031	91.43	18420	-6.68	20240426	9200	86.85	20240125	18420	-6.68	20240426	8980	91.43	20231031	3.74	N	199820	500	55 억		45697	N	N	0	N	00	N
17	20240429	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16550	-100	5	-0.60	3086516640	188352	1.64	16450	16560	16240	21600	11660	16650	16373.84	0.41	0	-1447	20083	18366	16703	14986	13323	19225	15845	56	4950	500	10980	10	1	11110000	1839	22.95	1.46	12	1.70	721.00	11332.00	18420	20240426	-10.15	8980	20231031	84.30	18420	-10.15	20240426	9200	79.89	20240125	18420	-10.15	20240426	8980	84.30	20231031	3.74	N	199820	500	55 억		45697	N	N	0	N	00	N
18	20240426	160951	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	16650	1760	2	11.82	195893952030	11389070	1377.72	15090	18420	15040	19350	10430	14890	17200.99	0.07	0	56289	16183	15536	15213	14566	14243	15375	14405	56	4460	500	9820	10	1	11110000	1850	23.09	1.47	12	102.51	721.00	11332.00	18420	20240426	-9.61	8980	20231031	85.41	18420	-9.61	20240426	9200	80.98	20240125	18420	-9.61	20240426	8980	85.41	20231031	3.64	N	199820	500	55 억		8316	N	N	0	N	00	N
19	20240426	150952	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	16790	1900	2	12.76	191538162520	11128474	1346.20	15090	18420	15040	19350	10430	14890	17211.67	0.07	0	43773	16183	15536	15213	14566	14243	15375	14405	56	4460	500	9820	10	1	11110000	1865	23.29	1.48	12	100.17	721.00	11332.00	18420	20240426	-8.85	8980	20231031	86.97	18420	-8.85	20240426	9200	82.50	20240125	18420	-8.85	20240426	8980	86.97	20231031	3.64	N	199820	500	55 억		8316	N	N	0	N	00	N
20	20240426	140950	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17620	2730	2	18.33	174448778340	10124465	1224.74	15090	18420	15040	19350	10430	14890	17230.56	0.07	0	8721	16183	15536	15213	14566	14243	15375	14405	56	4460	500	9820	10	1	11110000	1958	24.44	1.55	12	91.13	721.00	11332.00	18420	20240426	-4.34	8980	20231031	96.21	18420	-4.34	20240426	9200	91.52	20240125	18420	-4.34	20240426	8980	96.21	20231031	3.64	N	199820	500	55 억		8316	N	N	0	N	00	N
21	20240426	130952	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17310	2420	2	16.25	153701033560	8944904	1082.05	15090	18420	15040	19350	10430	14890	17183.24	0.07	0	9855	16183	15536	15213	14566	14243	15375	14405	56	4460	500	9820	10	1	11110000	1923	24.01	1.53	12	80.51	721.00	11332.00	18420	20240426	-6.03	8980	20231031	92.76	18420	-6.03	20240426	9200	88.15	20240125	18420	-6.03	20240426	8980	92.76	20231031	3.64	N	199820	500	55 억		8316	N	N	0	N	00	N
22	20240426	120949	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17950	3060	2	20.55	129389651560	7572855	916.08	15090	18420	15040	19350	10430	14890	17086.16	0.07	0	1291	16183	15536	15213	14566	14243	15375	14405	56	4460	500	9820	10	1	11110000	1994	24.90	1.58	12	68.16	721.00	11332.00	18420	20240426	-2.55	8980	20231031	99.89	18420	-2.55	20240426	9200	95.11	20240125	18420	-2.55	20240426	8980	99.89	20231031	3.64	N	199820	500	55 억		8316	N	N	0	N	00	N
23	20240426	110949	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	16910	2020	2	13.57	58391431860	3591784	434.49	15090	17050	15040	19350	10430	14890	16257.18	0.07	0	16783	16183	15536	15213	14566	14243	15375	14405	56	4460	500	9820	10	1	11110000	1879	23.45	1.49	12	32.33	721.00	11332.00	17050	20240426	-0.82	8980	20231031	88.31	17050	-0.82	20240426	9200	83.80	20240125	17050	-0.82	20240426	8980	88.31	20231031	3.64	N	199820	500	55 억		8316	N	N	0	N	00	N
24	20240426	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15270	380	2	2.55	5160159640	335493	40.58	15090	15660	15040	19350	10430	14890	15381.74	0.07	0	21490	16183	15536	15213	14566	14243	15375	14405	56	4460	500	9820	10	1	11110000	1696	21.18	1.35	12	3.02	721.00	11332.00	16830	20230704	-9.27	8980	20231031	70.04	16720	-8.67	20240419	9200	65.98	20240125	16830	-9.27	20230704	8980	70.04	20231031	3.64	N	199820	500	55 억		8316	N	N	0	N	00	N
25	20240426	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15530	640	2	4.30	2382279370	154737	18.72	15090	15660	15040	19350	10430	14890	15397.71	0.07	0	22332	16183	15536	15213	14566	14243	15375	14405	56	4460	500	9820	10	1	11110000	1725	21.54	1.37	12	1.39	721.00	11332.00	16830	20230704	-7.72	8980	20231031	72.94	16720	-7.12	20240419	9200	68.80	20240125	16830	-7.72	20230704	8980	72.94	20231031	3.64	N	199820	500	55 억		8316	N	N	0	N	00	N
26	20240425	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14890	-1400	5	-8.59	12065861760	783365	37.94	15760	15860	14890	21150	11410	16290	15406.92	0.21	0	-14181	16896	16592	15986	15682	15076	16745	15835	56	4860	500	10750	10	1	11110000	1654	20.65	1.31	12	7.05	721.00	11332.00	16830	20230704	-11.53	8980	20231031	65.81	16720	-10.94	20240419	9200	61.85	20240125	16830	-11.53	20230704	8980	65.81	20231031	3.54	N	199820	500	55 억		23050	N	N	0	N	00	N
27	20240425	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15120	-1170	5	-7.18	11050117210	715523	34.66	15760	15860	15080	21150	11410	16290	15443.30	0.21	0	-15755	16896	16592	15986	15682	15076	16745	15835	56	4860	500	10750	10	1	11110000	1680	20.97	1.33	12	6.44	721.00	11332.00	16830	20230704	-10.16	8980	20231031	68.37	16720	-9.57	20240419	9200	64.35	20240125	16830	-10.16	20230704	8980	68.37	20231031	3.54	N	199820	500	55 억		23050	N	N	0	N	00	N
28	20240425	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	-990	5	-6.08	9923581740	641451	31.07	15760	15860	15080	21150	11410	16290	15470.40	0.21	0	-12766	16896	16592	15986	15682	15076	16745	15835	56	4860	500	10750	10	1	11110000	1700	21.22	1.35	12	5.77	721.00	11332.00	16830	20230704	-9.09	8980	20231031	70.38	16720	-8.49	20240419	9200	66.30	20240125	16830	-9.09	20230704	8980	70.38	20231031	3.54	N	199820	500	55 억		23050	N	N	0	N	00	N
29	20240425	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	-940	5	-5.77	9470034220	611795	29.63	15760	15860	15080	21150	11410	16290	15478.97	0.21	0	-9881	16896	16592	15986	15682	15076	16745	15835	56	4860	500	10750	10	1	11110000	1705	21.29	1.35	12	5.51	721.00	11332.00	16830	20230704	-8.79	8980	20231031	70.94	16720	-8.19	20240419	9200	66.85	20240125	16830	-8.79	20230704	8980	70.94	20231031	3.54	N	199820	500	55 억		23050	N	N	0	N	00	N
30	20240425	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	-940	5	-5.77	8999894290	581177	28.15	15760	15860	15080	21150	11410	16290	15485.50	0.21	0	-10096	16896	16592	15986	15682	15076	16745	15835	56	4860	500	10750	10	1	11110000	1705	21.29	1.35	12	5.23	721.00	11332.00	16830	20230704	-8.79	8980	20231031	70.94	16720	-8.19	20240419	9200	66.85	20240125	16830	-8.79	20230704	8980	70.94	20231031	3.54	N	199820	500	55 억		23050	N	N	0	N	00	N
31	20240425	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15260	-1030	5	-6.32	8394078780	541603	26.23	15760	15860	15080	21150	11410	16290	15498.44	0.21	0	-16931	16896	16592	15986	15682	15076	16745	15835	56	4860	500	10750	10	1	11110000	1695	21.17	1.35	12	4.87	721.00	11332.00	16830	20230704	-9.33	8980	20231031	69.93	16720	-8.73	20240419	9200	65.87	20240125	16830	-9.33	20230704	8980	69.93	20231031	3.54	N	199820	500	55 억		23050	N	N	0	N	00	N
32	20240425	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15680	-610	5	-3.74	5232747000	335152	16.23	15760	15860	15400	21150	11410	16290	15612.86	0.21	0	-61	16896	16592	15986	15682	15076	16745	15835	56	4860	500	10750	10	1	11110000	1742	21.75	1.38	12	3.02	721.00	11332.00	16830	20230704	-6.83	8980	20231031	74.61	16720	-6.22	20240419	9200	70.43	20240125	16830	-6.83	20230704	8980	74.61	20231031	3.54	N	199820	500	55 억		23050	N	N	0	N	00	N
33	20240425	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	-580	5	-3.56	2543283650	163377	7.91	15760	15760	15400	21150	11410	16290	15566.53	0.21	0	-10046	16896	16592	15986	15682	15076	16745	15835	56	4860	500	10750	10	1	11110000	1745	21.79	1.39	12	1.47	721.00	11332.00	16830	20230704	-6.65	8980	20231031	74.94	16720	-6.04	20240419	9200	70.76	20240125	16830	-6.65	20230704	8980	74.94	20231031	3.54	N	199820	500	55 억		23050	N	N	0	N	00	N
34	20240424	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16290	800	2	5.16	30765570990	1948759	48.97	15600	16290	15380	20100	10850	15490	15785.19	0.04	0	17783	17123	16306	15603	14786	14083	16715	15195	56	4610	500	10220	10	1	11110000	1810	22.59	1.44	12	17.54	721.00	11332.00	16830	20230704	-3.21	8980	20231031	81.40	16720	-2.57	20240419	9200	77.07	20240125	16830	-3.21	20230704	8980	81.40	20231031	3.13	N	199820	500	55 억		4815	N	N	0	N	00	N
35	20240424	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	270	2	1.74	26072635690	1657170	41.65	15600	16070	15380	20100	10850	15490	15733.29	0.04	0	10150	17123	16306	15603	14786	14083	16715	15195	56	4610	500	10220	10	1	11110000	1751	21.86	1.39	12	14.92	721.00	11332.00	16830	20230704	-6.36	8980	20231031	75.50	16720	-5.74	20240419	9200	71.30	20240125	16830	-6.36	20230704	8980	75.50	20231031	3.13	N	199820	500	55 억		4815	N	N	0	N	00	N
36	20240424	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	110	2	0.71	14590303470	934197	23.48	15600	15900	15380	20100	10850	15490	15618.07	0.04	0	25173	17123	16306	15603	14786	14083	16715	15195	56	4610	500	10220	10	1	11110000	1733	21.64	1.38	12	8.41	721.00	11332.00	16830	20230704	-7.31	8980	20231031	73.72	16720	-6.70	20240419	9200	69.57	20240125	16830	-7.31	20230704	8980	73.72	20231031	3.13	N	199820	500	55 억		4815	N	N	0	N	00	N
37	20240424	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15620	130	2	0.84	13677634000	875525	22.00	15600	15900	15380	20100	10850	15490	15622.27	0.04	0	24273	17123	16306	15603	14786	14083	16715	15195	56	4610	500	10220	10	1	11110000	1735	21.66	1.38	12	7.88	721.00	11332.00	16830	20230704	-7.19	8980	20231031	73.94	16720	-6.58	20240419	9200	69.78	20240125	16830	-7.19	20230704	8980	73.94	20231031	3.13	N	199820	500	55 억		4815	N	N	0	N	00	N
38	20240424	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15660	170	2	1.10	12851678400	822688	20.68	15600	15900	15380	20100	10850	15490	15621.63	0.04	0	24659	17123	16306	15603	14786	14083	16715	15195	56	4610	500	10220	10	1	11110000	1740	21.72	1.38	12	7.40	721.00	11332.00	16830	20230704	-6.95	8980	20231031	74.39	16720	-6.34	20240419	9200	70.22	20240125	16830	-6.95	20230704	8980	74.39	20231031	3.13	N	199820	500	55 억		4815	N	N	0	N	00	N
39	20240424	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15590	100	2	0.65	11508594020	736921	18.52	15600	15900	15380	20100	10850	15490	15617.20	0.04	0	16379	17123	16306	15603	14786	14083	16715	15195	56	4610	500	10220	10	1	11110000	1732	21.62	1.38	12	6.63	721.00	11332.00	16830	20230704	-7.37	8980	20231031	73.61	16720	-6.76	20240419	9200	69.46	20240125	16830	-7.37	20230704	8980	73.61	20231031	3.13	N	199820	500	55 억		4815	N	N	0	N	00	N
40	20240424	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15770	280	2	1.81	8966451140	573789	14.42	15600	15900	15380	20100	10850	15490	15626.83	0.04	0	23414	17123	16306	15603	14786	14083	16715	15195	56	4610	500	10220	10	1	11110000	1752	21.87	1.39	12	5.16	721.00	11332.00	16830	20230704	-6.30	8980	20231031	75.61	16720	-5.68	20240419	9200	71.41	20240125	16830	-6.30	20230704	8980	75.61	20231031	3.13	N	199820	500	55 억		4815	N	N	0	N	00	N
41	20240424	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15440	-50	5	-0.32	4419899590	281459	7.07	15600	15900	15440	20100	10850	15490	15703.83	0.04	0	-1809	17123	16306	15603	14786	14083	16715	15195	56	4610	500	10220	10	1	11110000	1715	21.41	1.36	12	2.53	721.00	11332.00	16830	20230704	-8.26	8980	20231031	71.94	16720	-7.66	20240419	9200	67.83	20240125	16830	-8.26	20230704	8980	71.94	20231031	3.13	N	199820	500	55 억		4815	N	N	0	N	00	N
42	20240423	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15490	140	2	0.91	59120080700	3785588	279.56	15290	16420	14900	19950	10750	15350	15618.37	0.21	0	-25009	16356	15852	15276	14772	14196	15565	14485	56	4600	500	10130	10	1	11110000	1721	21.48	1.37	12	34.07	721.00	11332.00	16830	20230704	-7.96	8980	20231031	72.49	16720	-7.36	20240419	9200	68.37	20240125	16830	-7.96	20230704	8980	72.49	20231031	2.76	N	199820	500	55 억		23207	N	N	0	N	00	N
43	20240423	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15490	140	2	0.91	57198813780	3661180	270.37	15290	16420	14900	19950	10750	15350	15623.72	0.21	0	-26411	16356	15852	15276	14772	14196	15565	14485	56	4600	500	10130	10	1	11110000	1721	21.48	1.37	12	32.95	721.00	11332.00	16830	20230704	-7.96	8980	20231031	72.49	16720	-7.36	20240419	9200	68.37	20240125	16830	-7.96	20230704	8980	72.49	20231031	2.76	N	199820	500	55 억		23207	N	N	0	N	00	N
44	20240423	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15340	-10	5	-0.07	53070918030	3392725	250.55	15290	16420	14900	19950	10750	15350	15643.33	0.21	0	-24060	16356	15852	15276	14772	14196	15565	14485	56	4600	500	10130	10	1	11110000	1704	21.28	1.35	12	30.54	721.00	11332.00	16830	20230704	-8.85	8980	20231031	70.82	16720	-8.25	20240419	9200	66.74	20240125	16830	-8.85	20230704	8980	70.82	20231031	2.76	N	199820	500	55 억		23207	N	N	0	N	00	N
45	20240423	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	-190	5	-1.24	48826676680	3115286	230.06	15290	16420	14900	19950	10750	15350	15674.18	0.21	0	-17735	16356	15852	15276	14772	14196	15565	14485	56	4600	500	10130	10	1	11110000	1684	21.03	1.34	12	28.04	721.00	11332.00	16830	20230704	-9.92	8980	20231031	68.82	16720	-9.33	20240419	9200	64.78	20240125	16830	-9.92	20230704	8980	68.82	20231031	2.76	N	199820	500	55 억		23207	N	N	0	N	00	N
46	20240423	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15290	-60	5	-0.39	43219873460	2747744	202.92	15290	16420	14900	19950	10750	15350	15730.46	0.21	0	-19434	16356	15852	15276	14772	14196	15565	14485	56	4600	500	10130	10	1	11110000	1699	21.21	1.35	12	24.73	721.00	11332.00	16830	20230704	-9.15	8980	20231031	70.27	16720	-8.55	20240419	9200	66.20	20240125	16830	-9.15	20230704	8980	70.27	20231031	2.76	N	199820	500	55 억		23207	N	N	0	N	00	N
47	20240423	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15310	-40	5	-0.26	10629694360	693908	51.24	15290	15650	14900	19950	10750	15350	15318.18	0.21	0	-17777	16356	15852	15276	14772	14196	15565	14485	56	4600	500	10130	10	1	11110000	1701	21.23	1.35	12	6.25	721.00	11332.00	16830	20230704	-9.03	8980	20231031	70.49	16720	-8.43	20240419	9200	66.41	20240125	16830	-9.03	20230704	8980	70.49	20231031	2.76	N	199820	500	55 억		23207	N	N	0	N	00	N
48	20240423	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	0	3	0.00	7889979530	513114	37.89	15290	15650	15140	19950	10750	15350	15377.13	0.21	0	-5100	16356	15852	15276	14772	14196	15565	14485	56	4600	500	10130	10	1	11110000	1705	21.29	1.35	12	4.62	721.00	11332.00	16830	20230704	-8.79	8980	20231031	70.94	16720	-8.19	20240419	9200	66.85	20240125	16830	-8.79	20230704	8980	70.94	20231031	2.76	N	199820	500	55 억		23207	N	N	0	N	00	N
49	20240423	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15280	-70	5	-0.46	1932353880	126531	9.34	15290	15390	15140	19950	10750	15350	15265.85	0.21	0	-2993	16356	15852	15276	14772	14196	15565	14485	56	4600	500	10130	10	1	11110000	1698	21.19	1.35	12	1.14	721.00	11332.00	16830	20230704	-9.21	8980	20231031	70.16	16720	-8.61	20240419	9200	66.09	20240125	16830	-9.21	20230704	8980	70.16	20231031	2.76	N	199820	500	55 억		23207	N	N	0	N	00	N
50	20240422	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	-140	5	-0.90	18809596130	1233342	16.83	15400	15780	14700	20100	10850	15490	15250.37	0.14	0	3766	17850	16670	15540	14360	13230	16105	13795	56	4610	500	10220	10	1	11110000	1705	21.29	1.35	12	11.10	721.00	11332.00	16830	20230704	-8.79	8980	20231031	70.94	16720	-8.19	20240419	9200	66.85	20240125	16830	-8.79	20230704	8980	70.94	20231031	1.32	N	199820	500	55 억		15129	N	N	0	N	00	N
51	20240422	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15270	-220	5	-1.42	16471625680	1080520	14.74	15400	15780	14700	20100	10850	15490	15243.66	0.14	0	7473	17850	16670	15540	14360	13230	16105	13795	56	4610	500	10220	10	1	11110000	1696	21.18	1.35	12	9.73	721.00	11332.00	16830	20230704	-9.27	8980	20231031	70.04	16720	-8.67	20240419	9200	65.98	20240125	16830	-9.27	20230704	8980	70.04	20231031	1.32	N	199820	500	55 억		15129	N	N	0	N	00	N
52	20240422	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	-700	5	-4.52	14282053570	934368	12.75	15400	15780	14700	20100	10850	15490	15284.76	0.14	0	-3757	17850	16670	15540	14360	13230	16105	13795	56	4610	500	10220	10	1	11110000	1643	20.51	1.31	12	8.41	721.00	11332.00	16830	20230704	-12.12	8980	20231031	64.70	16720	-11.54	20240419	9200	60.76	20240125	16830	-12.12	20230704	8980	64.70	20231031	1.32	N	199820	500	55 억		15129	N	N	0	N	00	N
53	20240422	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14760	-730	5	-4.71	13257960370	865054	11.80	15400	15780	14760	20100	10850	15490	15325.74	0.14	0	-9621	17850	16670	15540	14360	13230	16105	13795	56	4610	500	10220	10	1	11110000	1640	20.47	1.30	12	7.79	721.00	11332.00	16830	20230704	-12.30	8980	20231031	64.37	16720	-11.72	20240419	9200	60.43	20240125	16830	-12.30	20230704	8980	64.37	20231031	1.32	N	199820	500	55 억		15129	N	N	0	N	00	N
54	20240422	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14890	-600	5	-3.87	12281424040	799439	10.91	15400	15780	14870	20100	10850	15490	15362.20	0.14	0	-13549	17850	16670	15540	14360	13230	16105	13795	56	4610	500	10220	10	1	11110000	1654	20.65	1.31	12	7.20	721.00	11332.00	16830	20230704	-11.53	8980	20231031	65.81	16720	-10.94	20240419	9200	61.85	20240125	16830	-11.53	20230704	8980	65.81	20231031	1.32	N	199820	500	55 억		15129	N	N	0	N	00	N
55	20240422	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	-340	5	-2.19	11024210620	715580	9.76	15400	15780	15040	20100	10850	15490	15405.72	0.14	0	-2162	17850	16670	15540	14360	13230	16105	13795	56	4610	500	10220	10	1	11110000	1683	21.01	1.34	12	6.44	721.00	11332.00	16830	20230704	-9.98	8980	20231031	68.71	16720	-9.39	20240419	9200	64.67	20240125	16830	-9.98	20230704	8980	68.71	20231031	1.32	N	199820	500	55 억		15129	N	N	0	N	00	N
56	20240422	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15250	-240	5	-1.55	9750463290	631697	8.62	15400	15780	15040	20100	10850	15490	15435.15	0.14	0	-1911	17850	16670	15540	14360	13230	16105	13795	56	4610	500	10220	10	1	11110000	1694	21.15	1.35	12	5.69	721.00	11332.00	16830	20230704	-9.39	8980	20231031	69.82	16720	-8.79	20240419	9200	65.76	20240125	16830	-9.39	20230704	8980	69.82	20231031	1.32	N	199820	500	55 억		15129	N	N	0	N	00	N
57	20240422	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15570	80	2	0.52	4402342820	282790	3.86	15400	15780	15320	20100	10850	15490	15568.15	0.14	0	-5108	17850	16670	15540	14360	13230	16105	13795	56	4610	500	10220	10	1	11110000	1730	21.60	1.37	12	2.55	721.00	11332.00	16830	20230704	-7.49	8980	20231031	73.39	16720	-6.88	20240419	9200	69.24	20240125	16830	-7.49	20230704	8980	73.39	20231031	1.32	N	199820	500	55 억		15129	N	N	0	N	00	N
58	20240419	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15490	-430	5	-2.70	110324903350	6962910	67.08	15630	16720	14410	20650	11150	15920	15844.72	0.05	0	1542	18286	17102	14736	13552	11186	17695	14145	56	4730	500	10500	10	1	11110000	1721	21.48	1.37	12	62.67	721.00	11332.00	16830	20230704	-7.96	8980	20231031	72.49	16720	-7.36	20240419	9200	68.37	20240125	16830	-7.96	20230704	8980	72.49	20231031	0.95	N	199820	500	55 억		5863	N	N	0	N	00	N
59	20240419	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15450	-470	5	-2.95	107613496880	6787452	65.39	15630	16720	14410	20650	11150	15920	15854.71	0.05	0	9986	18286	17102	14736	13552	11186	17695	14145	56	4730	500	10500	10	1	11110000	1716	21.43	1.36	12	61.09	721.00	11332.00	16830	20230704	-8.20	8980	20231031	72.05	16720	-7.60	20240419	9200	67.93	20240125	16830	-8.20	20230704	8980	72.05	20231031	0.95	N	199820	500	55 억		5863	N	N	0	N	00	N
60	20240419	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15270	-650	5	-4.08	104395195200	6576967	63.36	15630	16720	14410	20650	11150	15920	15872.81	0.05	0	-1058	18286	17102	14736	13552	11186	17695	14145	56	4730	500	10500	10	1	11110000	1696	21.18	1.35	12	59.20	721.00	11332.00	16830	20230704	-9.27	8980	20231031	70.04	16720	-8.67	20240419	9200	65.98	20240125	16830	-9.27	20230704	8980	70.04	20231031	0.95	N	199820	500	55 억		5863	N	N	0	N	00	N
61	20240419	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15220	-700	5	-4.40	101273940290	6372744	61.39	15630	16720	14410	20650	11150	15920	15891.71	0.05	0	-565	18286	17102	14736	13552	11186	17695	14145	56	4730	500	10500	10	1	11110000	1691	21.11	1.34	12	57.36	721.00	11332.00	16830	20230704	-9.57	8980	20231031	69.49	16720	-8.97	20240419	9200	65.43	20240125	16830	-9.57	20230704	8980	69.49	20231031	0.95	N	199820	500	55 억		5863	N	N	0	N	00	N
62	20240419	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14880	-1040	5	-6.53	94796502770	5945670	57.28	15630	16720	14410	20650	11150	15920	15943.81	0.05	0	-4233	18286	17102	14736	13552	11186	17695	14145	56	4730	500	10500	10	1	11110000	1653	20.64	1.31	12	53.52	721.00	11332.00	16830	20230704	-11.59	8980	20231031	65.70	16720	-11.00	20240419	9200	61.74	20240125	16830	-11.59	20230704	8980	65.70	20231031	0.95	N	199820	500	55 억		5863	N	N	0	N	00	N
63	20240419	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15280	-640	5	-4.02	87451908860	5450755	52.51	15630	16720	15030	20650	11150	15920	16044.13	0.05	0	567	18286	17102	14736	13552	11186	17695	14145	56	4730	500	10500	10	1	11110000	1698	21.19	1.35	12	49.06	721.00	11332.00	16830	20230704	-9.21	8980	20231031	70.16	16720	-8.61	20240419	9200	66.09	20240125	16830	-9.21	20230704	8980	70.16	20231031	0.95	N	199820	500	55 억		5863	N	N	0	N	00	N
64	20240419	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	80	2	0.50	72052351480	4475707	43.12	15630	16720	15420	20650	11150	15920	16098.77	0.05	0	-11327	18286	17102	14736	13552	11186	17695	14145	56	4730	500	10500	10	1	11110000	1778	22.19	1.41	12	40.29	721.00	11332.00	16830	20230704	-4.93	8980	20231031	78.17	16720	-4.31	20240419	9200	73.91	20240125	16830	-4.93	20230704	8980	78.17	20231031	0.95	N	199820	500	55 억		5863	N	N	0	N	00	N
65	20240419	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15580	-340	5	-2.14	19548097450	1227281	11.82	15630	16380	15530	20650	11150	15920	15928.01	0.05	0	-1271	18286	17102	14736	13552	11186	17695	14145	56	4730	500	10500	10	1	11110000	1731	21.61	1.37	12	11.05	721.00	11332.00	16830	20230704	-7.43	8980	20231031	73.50	16380	-4.88	20240419	9200	69.35	20240125	16830	-7.43	20230704	8980	73.50	20231031	0.95	N	199820	500	55 억		5863	N	N	0	N	00	N
66	20240418	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15920	3670	1	29.96	152254402530	10183969	2310.53	12550	15920	12370	15920	8580	12250	14945.93	0.50	0	-38546	13096	12672	12406	11982	11716	12540	11850	56	3670	500	8080	10	1	11110000	1769	22.08	1.40	12	91.66	721.00	11332.00	16830	20230704	-5.41	8980	20231031	77.28	15920	0.00	20240418	9200	73.04	20240125	16830	-5.41	20230704	8980	77.28	20231031	0.93	N	199820	500	55 억		55557	N	N	0	N	00	N
67	20240418	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15720	3470	2	28.33	144435393310	9690686	2198.62	12550	15920	12370	15920	8580	12250	14904.57	0.50	0	-35033	13096	12672	12406	11982	11716	12540	11850	56	3670	500	8080	10	1	11110000	1746	21.80	1.39	12	87.22	721.00	11332.00	16830	20230704	-6.60	8980	20231031	75.06	15920	-1.26	20240418	9200	70.87	20240125	16830	-6.60	20230704	8980	75.06	20231031	0.93	N	199820	500	55 억		55557	N	N	0	N	00	N
68	20240418	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15490	3240	2	26.45	118786881950	8040645	1824.26	12550	15920	12370	15920	8580	12250	14773.32	0.50	0	-12548	13096	12672	12406	11982	11716	12540	11850	56	3670	500	8080	10	1	11110000	1721	21.48	1.37	12	72.37	721.00	11332.00	16830	20230704	-7.96	8980	20231031	72.49	15920	-2.70	20240418	9200	68.37	20240125	16830	-7.96	20230704	8980	72.49	20231031	0.93	N	199820	500	55 억		55557	N	N	0	N	00	N
69	20240418	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14590	2340	2	19.10	52443334600	3737456	847.95	12550	14950	12370	15920	8580	12250	14031.85	0.50	0	-23463	13096	12672	12406	11982	11716	12540	11850	56	3670	500	8080	10	1	11110000	1621	20.24	1.29	12	33.64	721.00	11332.00	16830	20230704	-13.31	8980	20231031	62.47	14950	-2.41	20240418	9200	58.59	20240125	16830	-13.31	20230704	8980	62.47	20231031	0.93	N	199820	500	55 억		55557	N	N	0	N	00	N
70	20240418	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	480	2	3.92	4235499800	335685	76.16	12550	12880	12370	15920	8580	12250	12617.54	0.50	0	-20827	13096	12672	12406	11982	11716	12540	11850	56	3670	500	8080	10	1	11110000	1414	17.66	1.12	12	3.02	721.00	11332.00	16830	20230704	-24.36	8980	20231031	41.76	14600	-12.81	20240409	9200	38.37	20240125	16830	-24.36	20230704	8980	41.76	20231031	0.93	N	199820	500	55 억		55557	N	N	0	N	00	N
71	20240418	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	370	2	3.02	2754766760	219243	49.74	12550	12730	12370	15920	8580	12250	12564.97	0.50	0	-7427	13096	12672	12406	11982	11716	12540	11850	56	3670	500	8080	10	1	11110000	1402	17.50	1.11	12	1.97	721.00	11332.00	16830	20230704	-25.01	8980	20231031	40.53	14600	-13.56	20240409	9200	37.17	20240125	16830	-25.01	20230704	8980	40.53	20231031	0.93	N	199820	500	55 억		55557	N	N	0	N	00	N
72	20240418	100846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12520	270	2	2.20	2101886940	167327	37.96	12550	12730	12370	15920	8580	12250	12561.65	0.50	0	-5931	13096	12672	12406	11982	11716	12540	11850	56	3670	500	8080	10	1	11110000	1391	17.36	1.10	12	1.51	721.00	11332.00	16830	20230704	-25.61	8980	20231031	39.42	14600	-14.25	20240409	9200	36.09	20240125	16830	-25.61	20230704	8980	39.42	20231031	0.93	N	199820	500	55 억		55557	N	N	0	N	00	N
73	20240418	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12410	160	2	1.31	666119650	53202	12.07	12550	12650	12370	15920	8580	12250	12520.83	0.50	0	-5512	13096	12672	12406	11982	11716	12540	11850	56	3670	500	8080	10	1	11110000	1379	17.21	1.10	12	0.48	721.00	11332.00	16830	20230704	-26.26	8980	20231031	38.20	14600	-15.00	20240409	9200	34.89	20240125	16830	-26.26	20230704	8980	38.20	20231031	0.93	N	199820	500	55 억		55557	N	N	0	N	00	N
74	20240417	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	10	2	0.08	5245834890	420635	55.88	12300	12830	12140	15910	8570	12240	12471.44	0.28	0	24603	14166	13202	12626	11662	11086	12915	11375	56	3670	500	8070	10	1	11110000	1361	16.99	1.08	12	3.79	721.00	11332.00	16830	20230704	-27.21	8980	20231031	36.41	14600	-16.10	20240409	9200	33.15	20240125	16830	-27.21	20230704	8980	36.41	20231031	0.95	N	199820	500	55 억		30904	N	N	0	N	00	N
75	20240417	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	-10	5	-0.08	4987430410	399521	53.07	12300	12830	12140	15910	8570	12240	12483.65	0.28	0	19714	14166	13202	12626	11662	11086	12915	11375	56	3670	500	8070	10	1	11110000	1359	16.96	1.08	12	3.60	721.00	11332.00	16830	20230704	-27.33	8980	20231031	36.19	14600	-16.23	20240409	9200	32.93	20240125	16830	-27.33	20230704	8980	36.19	20231031	0.95	N	199820	500	55 억		30904	N	N	0	N	00	N
76	20240417	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12560	320	2	2.61	4429668540	354378	47.08	12300	12830	12140	15910	8570	12240	12499.99	0.28	0	22265	14166	13202	12626	11662	11086	12915	11375	56	3670	500	8070	10	1	11110000	1395	17.42	1.11	12	3.19	721.00	11332.00	16830	20230704	-25.37	8980	20231031	39.87	14600	-13.97	20240409	9200	36.52	20240125	16830	-25.37	20230704	8980	39.87	20231031	0.95	N	199820	500	55 억		30904	N	N	0	N	00	N
77	20240417	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12410	170	2	1.39	3808311010	304739	40.48	12300	12830	12140	15910	8570	12240	12497.13	0.28	0	25792	14166	13202	12626	11662	11086	12915	11375	56	3670	500	8070	10	1	11110000	1379	17.21	1.10	12	2.74	721.00	11332.00	16830	20230704	-26.26	8980	20231031	38.20	14600	-15.00	20240409	9200	34.89	20240125	16830	-26.26	20230704	8980	38.20	20231031	0.95	N	199820	500	55 억		30904	N	N	0	N	00	N
78	20240417	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	60	2	0.49	3386957090	270963	36.00	12300	12830	12140	15910	8570	12240	12499.90	0.28	0	23946	14166	13202	12626	11662	11086	12915	11375	56	3670	500	8070	10	1	11110000	1367	17.06	1.09	12	2.44	721.00	11332.00	16830	20230704	-26.92	8980	20231031	36.97	14600	-15.75	20240409	9200	33.70	20240125	16830	-26.92	20230704	8980	36.97	20231031	0.95	N	199820	500	55 억		30904	N	N	0	N	00	N
79	20240417	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	10	2	0.08	2971264790	236948	31.48	12300	12830	12220	15910	8570	12240	12539.99	0.28	0	20778	14166	13202	12626	11662	11086	12915	11375	56	3670	500	8070	10	1	11110000	1361	16.99	1.08	12	2.13	721.00	11332.00	16830	20230704	-27.21	8980	20231031	36.41	14600	-16.10	20240409	9200	33.15	20240125	16830	-27.21	20230704	8980	36.41	20231031	0.95	N	199820	500	55 억		30904	N	N	0	N	00	N
80	20240417	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12570	330	2	2.70	2040877910	161675	21.48	12300	12830	12260	15910	8570	12240	12623.82	0.28	0	15506	14166	13202	12626	11662	11086	12915	11375	56	3670	500	8070	10	1	11110000	1397	17.43	1.11	12	1.46	721.00	11332.00	16830	20230704	-25.31	8980	20231031	39.98	14600	-13.90	20240409	9200	36.63	20240125	16830	-25.31	20230704	8980	39.98	20231031	0.95	N	199820	500	55 억		30904	N	N	0	N	00	N
81	20240417	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12790	550	2	4.49	610274880	48668	6.47	12300	12790	12260	15910	8570	12240	12540.80	0.28	0	11337	14166	13202	12626	11662	11086	12915	11375	56	3670	500	8070	10	1	11110000	1421	17.74	1.13	12	0.44	721.00	11332.00	16830	20230704	-24.00	8980	20231031	42.43	14600	-12.40	20240409	9200	39.02	20240125	16830	-24.00	20230704	8980	42.43	20231031	0.95	N	199820	500	55 억		30904	N	N	0	N	00	N
82	20240416	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12240	-1080	5	-8.11	9450409440	744066	34.65	13000	13590	12050	17310	9330	13320	12700.48	0.16	0	12691	14340	13830	13100	12590	11860	14085	12845	56	3990	500	8790	10	1	11110000	1360	16.98	1.08	12	6.70	721.00	11332.00	16830	20230704	-27.27	8980	20231031	36.30	14600	-16.16	20240409	9200	33.04	20240125	16830	-27.27	20230704	8980	36.30	20231031	1.00	N	199820	500	55 억		17470	N	N	0	N	00	N
83	20240416	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	-1030	5	-7.73	9205935920	724157	33.72	13000	13590	12050	17310	9330	13320	12711.34	0.16	0	10685	14340	13830	13100	12590	11860	14085	12845	56	3990	500	8790	10	1	11110000	1365	17.05	1.08	12	6.52	721.00	11332.00	16830	20230704	-26.98	8980	20231031	36.86	14600	-15.82	20240409	9200	33.59	20240125	16830	-26.98	20230704	8980	36.86	20231031	1.00	N	199820	500	55 억		17470	N	N	0	N	00	N
84	20240416	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	-1150	5	-8.63	8810189320	691784	32.22	13000	13590	12050	17310	9330	13320	12734.17	0.16	0	8613	14340	13830	13100	12590	11860	14085	12845	56	3990	500	8790	10	1	11110000	1352	16.88	1.07	12	6.23	721.00	11332.00	16830	20230704	-27.69	8980	20231031	35.52	14600	-16.64	20240409	9200	32.28	20240125	16830	-27.69	20230704	8980	35.52	20231031	1.00	N	199820	500	55 억		17470	N	N	0	N	00	N
85	20240416	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	-970	5	-7.28	8470369910	664013	30.92	13000	13590	12050	17310	9330	13320	12755.03	0.16	0	12166	14340	13830	13100	12590	11860	14085	12845	56	3990	500	8790	10	1	11110000	1372	17.13	1.09	12	5.98	721.00	11332.00	16830	20230704	-26.62	8980	20231031	37.53	14600	-15.41	20240409	9200	34.24	20240125	16830	-26.62	20230704	8980	37.53	20231031	1.00	N	199820	500	55 억		17470	N	N	0	N	00	N
86	20240416	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12340	-980	5	-7.36	8094522090	633396	29.50	13000	13590	12050	17310	9330	13320	12778.25	0.16	0	14638	14340	13830	13100	12590	11860	14085	12845	56	3990	500	8790	10	1	11110000	1371	17.12	1.09	12	5.70	721.00	11332.00	16830	20230704	-26.68	8980	20231031	37.42	14600	-15.48	20240409	9200	34.13	20240125	16830	-26.68	20230704	8980	37.42	20231031	1.00	N	199820	500	55 억		17470	N	N	0	N	00	N
87	20240416	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	-1140	5	-8.56	7598543760	592835	27.61	13000	13590	12050	17310	9330	13320	12816.00	0.16	0	27698	14340	13830	13100	12590	11860	14085	12845	56	3990	500	8790	10	1	11110000	1353	16.89	1.07	12	5.34	721.00	11332.00	16830	20230704	-27.63	8980	20231031	35.63	14600	-16.58	20240409	9200	32.39	20240125	16830	-27.63	20230704	8980	35.63	20231031	1.00	N	199820	500	55 억		17470	N	N	0	N	00	N
88	20240416	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12380	-940	5	-7.06	6215986750	479758	22.34	13000	13590	12360	17310	9330	13320	12955.34	0.16	0	9575	14340	13830	13100	12590	11860	14085	12845	56	3990	500	8790	10	1	11110000	1375	17.17	1.09	12	4.32	721.00	11332.00	16830	20230704	-26.44	8980	20231031	37.86	14600	-15.21	20240409	9200	34.57	20240125	16830	-26.44	20230704	8980	37.86	20231031	1.00	N	199820	500	55 억		17470	N	N	0	N	00	N
89	20240416	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	240	2	1.80	1848042360	139876	6.51	13000	13590	12880	17310	9330	13320	13210.81	0.16	0	24388	14340	13830	13100	12590	11860	14085	12845	56	3990	500	8790	10	1	11110000	1507	18.81	1.20	12	1.26	721.00	11332.00	16830	20230704	-19.43	8980	20231031	51.00	14600	-7.12	20240409	9200	47.39	20240125	16830	-19.43	20230704	8980	51.00	20231031	1.00	N	199820	500	55 억		17470	N	N	0	N	00	N
90	20240415	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13320	1300	2	10.82	26931591760	2084293	47.37	12490	13610	12370	15620	8420	12020	12919.83	0.38	0	-25814	14180	13100	12340	11260	10500	13640	11800	56	3600	500	7930	10	1	11110000	1480	18.47	1.18	12	18.76	721.00	11332.00	16830	20230704	-20.86	8980	20231031	48.33	14600	-8.77	20240409	9200	44.78	20240125	16830	-20.86	20230704	8980	48.33	20231031	1.06	N	199820	500	55 억		42484	N	N	0	N	00	N
91	20240415	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12910	890	2	7.40	18524383350	1452204	33.00	12490	13190	12370	15620	8420	12020	12756.64	0.38	0	-7266	14180	13100	12340	11260	10500	13640	11800	56	3600	500	7930	10	1	11110000	1434	17.91	1.14	12	13.07	721.00	11332.00	16830	20230704	-23.29	8980	20231031	43.76	14600	-11.58	20240409	9200	40.33	20240125	16830	-23.29	20230704	8980	43.76	20231031	1.06	N	199820	500	55 억		42484	N	N	0	N	00	N
92	20240415	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12770	750	2	6.24	17132906070	1343210	30.52	12490	13190	12370	15620	8420	12020	12755.84	0.38	0	-10996	14180	13100	12340	11260	10500	13640	11800	56	3600	500	7930	10	1	11110000	1419	17.71	1.13	12	12.09	721.00	11332.00	16830	20230704	-24.12	8980	20231031	42.20	14600	-12.53	20240409	9200	38.80	20240125	16830	-24.12	20230704	8980	42.20	20231031	1.06	N	199820	500	55 억		42484	N	N	0	N	00	N
93	20240415	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12860	840	2	6.99	16452045390	1289866	29.31	12490	13190	12370	15620	8420	12020	12755.52	0.38	0	-12348	14180	13100	12340	11260	10500	13640	11800	56	3600	500	7930	10	1	11110000	1429	17.84	1.13	12	11.61	721.00	11332.00	16830	20230704	-23.59	8980	20231031	43.21	14600	-11.92	20240409	9200	39.78	20240125	16830	-23.59	20230704	8980	43.21	20231031	1.06	N	199820	500	55 억		42484	N	N	0	N	00	N
94	20240415	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	830	2	6.91	15290441870	1198791	27.24	12490	13190	12370	15620	8420	12020	12755.61	0.38	0	-9764	14180	13100	12340	11260	10500	13640	11800	56	3600	500	7930	10	1	11110000	1428	17.82	1.13	12	10.79	721.00	11332.00	16830	20230704	-23.65	8980	20231031	43.10	14600	-11.99	20240409	9200	39.67	20240125	16830	-23.65	20230704	8980	43.10	20231031	1.06	N	199820	500	55 억		42484	N	N	0	N	00	N
95	20240415	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12860	840	2	6.99	14180334550	1112302	25.28	12490	13190	12370	15620	8420	12020	12749.41	0.38	0	-10651	14180	13100	12340	11260	10500	13640	11800	56	3600	500	7930	10	1	11110000	1429	17.84	1.13	12	10.01	721.00	11332.00	16830	20230704	-23.59	8980	20231031	43.21	14600	-11.92	20240409	9200	39.78	20240125	16830	-23.59	20230704	8980	43.21	20231031	1.06	N	199820	500	55 억		42484	N	N	0	N	00	N
96	20240415	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	980	2	8.15	11741234930	922977	20.97	12490	13190	12370	15620	8420	12020	12721.94	0.38	0	-18615	14180	13100	12340	11260	10500	13640	11800	56	3600	500	7930	10	1	11110000	1444	18.03	1.15	12	8.31	721.00	11332.00	16830	20230704	-22.76	8980	20231031	44.77	14600	-10.96	20240409	9200	41.30	20240125	16830	-22.76	20230704	8980	44.77	20231031	1.06	N	199820	500	55 억		42484	N	N	0	N	00	N
97	20240415	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12560	540	2	4.49	2914348650	232593	5.29	12490	12640	12390	15620	8420	12020	12532.41	0.38	0	-9663	14180	13100	12340	11260	10500	13640	11800	56	3600	500	7930	10	1	11110000	1395	17.42	1.11	12	2.09	721.00	11332.00	16830	20230704	-25.37	8980	20231031	39.87	14600	-13.97	20240409	9200	36.52	20240125	16830	-25.37	20230704	8980	39.87	20231031	1.06	N	199820	500	55 억		42484	N	N	0	N	00	N
98	20240412	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-40	5	-0.33	55552564730	4364162	232.43	11990	13420	11580	15670	8450	12060	12729.54	0.10	0	32312	13080	12570	12220	11710	11360	12825	11965	56	3610	500	7950	10	1	11110000	1335	16.67	1.06	12	39.28	721.00	11332.00	16830	20230704	-28.58	8980	20231031	33.85	14600	-17.67	20240409	9200	30.65	20240125	16830	-28.58	20230704	8980	33.85	20231031	1.88	N	199820	500	55 억		10814	N	N	0	N	00	N
99	20240412	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-360	5	-2.99	54488794640	4275021	227.68	11990	13420	11580	15670	8450	12060	12746.07	0.10	0	18872	13080	12570	12220	11710	11360	12825	11965	56	3610	500	7950	10	1	11110000	1300	16.23	1.03	12	38.48	721.00	11332.00	16830	20230704	-30.48	8980	20231031	30.29	14600	-19.86	20240409	9200	27.17	20240125	16830	-30.48	20230704	8980	30.29	20231031	1.88	N	199820	500	55 억		10814	N	N	0	N	00	N
100	20240412	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	90	2	0.75	51975665840	4063313	216.41	11990	13420	11990	15670	8450	12060	12791.69	0.10	0	6103	13080	12570	12220	11710	11360	12825	11965	56	3610	500	7950	10	1	11110000	1350	16.85	1.07	12	36.57	721.00	11332.00	16830	20230704	-27.81	8980	20231031	35.30	14600	-16.78	20240409	9200	32.07	20240125	16830	-27.81	20230704	8980	35.30	20231031	1.88	N	199820	500	55 억		10814	N	N	0	N	00	N
101	20240412	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	550	2	4.56	49649781350	3874846	206.37	11990	13420	11990	15670	8450	12060	12813.61	0.10	0	5022	13080	12570	12220	11710	11360	12825	11965	56	3610	500	7950	10	1	11110000	1401	17.49	1.11	12	34.88	721.00	11332.00	16830	20230704	-25.07	8980	20231031	40.42	14600	-13.63	20240409	9200	37.07	20240125	16830	-25.07	20230704	8980	40.42	20231031	1.88	N	199820	500	55 억		10814	N	N	0	N	00	N
102	20240412	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13160	1100	2	9.12	38849192080	3034518	161.61	11990	13270	11990	15670	8450	12060	12802.75	0.10	0	6566	13080	12570	12220	11710	11360	12825	11965	56	3610	500	7950	10	1	11110000	1462	18.25	1.16	12	27.31	721.00	11332.00	16830	20230704	-21.81	8980	20231031	46.55	14600	-9.86	20240409	9200	43.04	20240125	16830	-21.81	20230704	8980	46.55	20231031	1.88	N	199820	500	55 억		10814	N	N	0	N	00	N
103	20240412	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12650	590	2	4.89	27138979650	2130578	113.47	11990	13270	11990	15670	8450	12060	12738.27	0.10	0	7001	13080	12570	12220	11710	11360	12825	11965	56	3610	500	7950	10	1	11110000	1405	17.55	1.12	12	19.18	721.00	11332.00	16830	20230704	-24.84	8980	20231031	40.87	14600	-13.36	20240409	9200	37.50	20240125	16830	-24.84	20230704	8980	40.87	20231031	1.88	N	199820	500	55 억		10814	N	N	0	N	00	N
104	20240412	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	540	2	4.48	24558384650	1924880	102.52	11990	13270	11990	15670	8450	12060	12758.88	0.10	0	476	13080	12570	12220	11710	11360	12825	11965	56	3610	500	7950	10	1	11110000	1400	17.48	1.11	12	17.33	721.00	11332.00	16830	20230704	-25.13	8980	20231031	40.31	14600	-13.70	20240409	9200	36.96	20240125	16830	-25.13	20230704	8980	40.31	20231031	1.88	N	199820	500	55 억		10814	N	N	0	N	00	N
105	20240412	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	310	2	2.57	1816715060	147440	7.85	11990	12510	11990	15670	8450	12060	12324.09	0.10	0	13150	13080	12570	12220	11710	11360	12825	11965	56	3610	500	7950	10	1	11110000	1374	17.16	1.09	12	1.33	721.00	11332.00	16830	20230704	-26.50	8980	20231031	37.75	14600	-15.27	20240409	9200	34.46	20240125	16830	-26.50	20230704	8980	37.75	20231031	1.88	N	199820	500	55 억		10814	N	N	0	N	00	N
106	20240411	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	-160	5	-1.31	22962530690	1852429	33.27	11970	12730	11870	15880	8560	12220	12396.32	0.10	0	-1798	15620	13920	12900	11200	10180	13410	10690	56	3660	500	8060	10	1	11110000	1340	16.73	1.06	12	16.67	721.00	11332.00	16830	20230704	-28.34	8980	20231031	34.30	14600	-17.40	20240409	9200	31.09	20240125	16830	-28.34	20230704	8980	34.30	20231031	2.10	N	199820	500	55 억		11404	N	N	0	N	00	N
107	20240411	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	-50	5	-0.41	22174019890	1787281	32.10	11970	12730	11870	15880	8560	12220	12406.59	0.10	0	-1513	15620	13920	12900	11200	10180	13410	10690	56	3660	500	8060	10	1	11110000	1352	16.88	1.07	12	16.09	721.00	11332.00	16830	20230704	-27.69	8980	20231031	35.52	14600	-16.64	20240409	9200	32.28	20240125	16830	-27.69	20230704	8980	35.52	20231031	2.10	N	199820	500	55 억		11404	N	N	0	N	00	N
108	20240411	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12380	160	2	1.31	21160953430	1704784	30.62	11970	12730	11870	15880	8560	12220	12412.71	0.10	0	8128	15620	13920	12900	11200	10180	13410	10690	56	3660	500	8060	10	1	11110000	1375	17.17	1.09	12	15.34	721.00	11332.00	16830	20230704	-26.44	8980	20231031	37.86	14600	-15.21	20240409	9200	34.57	20240125	16830	-26.44	20230704	8980	37.86	20231031	2.10	N	199820	500	55 억		11404	N	N	0	N	00	N
109	20240411	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12380	160	2	1.31	18719773490	1509520	27.11	11970	12730	11870	15880	8560	12220	12401.17	0.10	0	3589	15620	13920	12900	11200	10180	13410	10690	56	3660	500	8060	10	1	11110000	1375	17.17	1.09	12	13.59	721.00	11332.00	16830	20230704	-26.44	8980	20231031	37.86	14600	-15.21	20240409	9200	34.57	20240125	16830	-26.44	20230704	8980	37.86	20231031	2.10	N	199820	500	55 억		11404	N	N	0	N	00	N
110	20240411	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	180	2	1.47	14408964640	1164350	20.91	11970	12730	11870	15880	8560	12220	12375.14	0.10	0	-1919	15620	13920	12900	11200	10180	13410	10690	56	3660	500	8060	10	1	11110000	1378	17.20	1.09	12	10.48	721.00	11332.00	16830	20230704	-26.32	8980	20231031	38.08	14600	-15.07	20240409	9200	34.78	20240125	16830	-26.32	20230704	8980	38.08	20231031	2.10	N	199820	500	55 억		11404	N	N	0	N	00	N
111	20240411	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-200	5	-1.64	6000657810	490375	8.81	11970	12540	11870	15880	8560	12220	12236.88	0.10	0	6672	15620	13920	12900	11200	10180	13410	10690	56	3660	500	8060	10	1	11110000	1335	16.67	1.06	12	4.41	721.00	11332.00	16830	20230704	-28.58	8980	20231031	33.85	14600	-17.67	20240409	9200	30.65	20240125	16830	-28.58	20230704	8980	33.85	20231031	2.10	N	199820	500	55 억		11404	N	N	0	N	00	N
112	20240411	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	50	2	0.41	5191972750	423372	7.60	11970	12540	11870	15880	8560	12220	12263.40	0.10	0	4510	15620	13920	12900	11200	10180	13410	10690	56	3660	500	8060	10	1	11110000	1363	17.02	1.08	12	3.81	721.00	11332.00	16830	20230704	-27.09	8980	20231031	36.64	14600	-15.96	20240409	9200	33.37	20240125	16830	-27.09	20230704	8980	36.64	20231031	2.10	N	199820	500	55 억		11404	N	N	0	N	00	N
113	20240411	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	-270	5	-2.21	944277610	78826	1.42	11970	12140	11870	15880	8560	12220	11978.61	0.10	0	3206	15620	13920	12900	11200	10180	13410	10690	56	3660	500	8060	10	1	11110000	1328	16.57	1.05	12	0.71	721.00	11332.00	16830	20230704	-29.00	8980	20231031	33.07	14600	-18.15	20240409	9200	29.89	20240125	16830	-29.00	20230704	8980	33.07	20231031	2.10	N	199820	500	55 억		11404	N	N	0	N	00	N
114	20240409	160806	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12220	-1300	5	-9.62	72292098120	5401198	79.80	13110	14600	11880	17570	9470	13520	13384.71	0.39	0	-60405	15740	14630	12410	11300	9080	15185	11855	56	4050	500	8920	10	1	11110000	1358	16.95	1.08	12	48.62	721.00	11332.00	16830	20230704	-27.39	8980	20231031	36.08	14600	-16.30	20240409	9200	32.83	20240125	16830	-27.39	20230704	8980	36.08	20231031	2.04	N	199820	500	55 억		43103	N	N	0	N	01	N
115	20240409	150812	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	-1370	5	-10.13	71136369840	5306269	78.40	13110	14600	11880	17570	9470	13520	13406.08	0.39	0	-59283	15740	14630	12410	11300	9080	15185	11855	56	4050	500	8920	10	1	11110000	1350	16.85	1.07	12	47.76	721.00	11332.00	16830	20230704	-27.81	8980	20231031	35.30	14600	-16.78	20240409	9200	32.07	20240125	16830	-27.81	20230704	8980	35.30	20231031	2.04	N	199820	500	55 억		43103	N	N	0	N	01	N
116	20240409	140817	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	-1360	5	-10.06	69801001860	5196024	76.77	13110	14600	11880	17570	9470	13520	13433.53	0.39	0	-57430	15740	14630	12410	11300	9080	15185	11855	56	4050	500	8920	10	1	11110000	1351	16.87	1.07	12	46.77	721.00	11332.00	16830	20230704	-27.75	8980	20231031	35.41	14600	-16.71	20240409	9200	32.17	20240125	16830	-27.75	20230704	8980	35.41	20231031	2.04	N	199820	500	55 억		43103	N	N	0	N	01	N
117	20240409	130810	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12110	-1410	5	-10.43	68963789450	5127064	75.75	13110	14600	11880	17570	9470	13520	13450.92	0.39	0	-58172	15740	14630	12410	11300	9080	15185	11855	56	4050	500	8920	10	1	11110000	1345	16.80	1.07	12	46.15	721.00	11332.00	16830	20230704	-28.05	8980	20231031	34.86	14600	-17.05	20240409	9200	31.63	20240125	16830	-28.05	20230704	8980	34.86	20231031	2.04	N	199820	500	55 억		43103	N	N	0	N	01	N
118	20240409	120812	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	-1470	5	-10.87	67421892990	4999174	73.86	13110	14600	11910	17570	9470	13520	13486.60	0.39	0	-53594	15740	14630	12410	11300	9080	15185	11855	56	4050	500	8920	10	1	11110000	1339	16.71	1.06	12	45.00	721.00	11332.00	16830	20230704	-28.40	8980	20231031	34.19	14600	-17.47	20240409	9200	30.98	20240125	16830	-28.40	20230704	8980	34.19	20231031	2.04	N	199820	500	55 억		43103	N	N	0	N	01	N
119	20240409	110811	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	-1070	5	-7.91	65133106500	4810228	71.07	13110	14600	12250	17570	9470	13520	13540.55	0.39	0	-53857	15740	14630	12410	11300	9080	15185	11855	56	4050	500	8920	10	1	11110000	1383	17.27	1.10	12	43.30	721.00	11332.00	16830	20230704	-26.02	8980	20231031	38.64	14600	-14.73	20240409	9200	35.33	20240125	16830	-26.02	20230704	8980	38.64	20231031	2.04	N	199820	500	55 억		43103	N	N	0	N	01	N
120	20240409	100805	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	-800	5	-5.92	60254359450	4418630	65.28	13110	14600	12630	17570	9470	13520	13636.46	0.39	0	-54905	15740	14630	12410	11300	9080	15185	11855	56	4050	500	8920	10	1	11110000	1413	17.64	1.12	12	39.77	721.00	11332.00	16830	20230704	-24.42	8980	20231031	41.65	14600	-12.88	20240409	9200	38.26	20240125	16830	-24.42	20230704	8980	41.65	20231031	2.04	N	199820	500	55 억		43103	N	N	0	N	01	N
121	20240409	090820	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12970	-550	5	-4.07	7009857290	530838	7.84	13110	13590	12860	17570	9470	13520	13204.73	0.39	0	-15434	15740	14630	12410	11300	9080	15185	11855	56	4050	500	8920	10	1	11110000	1441	17.99	1.14	12	4.78	721.00	11332.00	16830	20230704	-22.94	8980	20231031	44.43	13590	-4.56	20240409	9200	40.98	20240125	16830	-22.94	20230704	8980	44.43	20231031	2.04	N	199820	500	55 억		43103	N	N	0	N	01	N
122	20240408	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13520	3120	1	30.00	84171608480	6624937	2847.28	10400	13520	10190	13520	7280	10400	12702.29	0.46	0	19596	11320	10860	10420	9960	9520	11090	10190	56	3120	500	6860	10	1	11110000	1502	18.75	1.19	12	59.63	721.00	11332.00	16830	20230704	-19.67	8980	20231031	50.56	13520	0.00	20240408	9200	46.96	20240125	16830	-19.67	20230704	8980	50.56	20231031	2.07	N	199820	500	55 억		51611	N	N	0	N	00	N
123	20240408	150811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13420	3020	2	29.04	69443718810	5524234	2374.22	10400	13500	10190	13520	7280	10400	12570.74	0.46	0	-502	11320	10860	10420	9960	9520	11090	10190	56	3120	500	6860	10	1	11110000	1491	18.61	1.18	12	49.72	721.00	11332.00	16830	20230704	-20.26	8980	20231031	49.44	13500	-0.59	20240408	9200	45.87	20240125	16830	-20.26	20230704	8980	49.44	20231031	2.07	N	199820	500	55 억		51611	N	N	0	N	00	N
124	20240408	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	2700	2	25.96	57714632060	4639580	1994.01	10400	13500	10190	13520	7280	10400	12439.62	0.46	0	12277	11320	10860	10420	9960	9520	11090	10190	56	3120	500	6860	10	1	11110000	1455	18.17	1.16	12	41.76	721.00	11332.00	16830	20230704	-22.16	8980	20231031	45.88	13500	-2.96	20240408	9200	42.39	20240125	16830	-22.16	20230704	8980	45.88	20231031	2.07	N	199820	500	55 억		51611	N	N	0	N	00	N
125	20240408	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	2640	2	25.38	46882340720	3806162	1635.82	10400	13500	10190	13520	7280	10400	12317.48	0.46	0	-19283	11320	10860	10420	9960	9520	11090	10190	56	3120	500	6860	10	1	11110000	1449	18.09	1.15	12	34.26	721.00	11332.00	16830	20230704	-22.52	8980	20231031	45.21	13500	-3.41	20240408	9200	41.74	20240125	16830	-22.52	20230704	8980	45.21	20231031	2.07	N	199820	500	55 억		51611	N	N	0	N	00	N
126	20240408	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	1750	2	16.83	18506747940	1562107	671.37	10400	12680	10190	13520	7280	10400	11847.30	0.46	0	-24138	11320	10860	10420	9960	9520	11090	10190	56	3120	500	6860	10	1	11110000	1350	16.85	1.07	12	14.06	721.00	11332.00	16830	20230704	-27.81	8980	20231031	35.30	12680	-4.18	20240408	9200	32.07	20240125	16830	-27.81	20230704	8980	35.30	20231031	2.07	N	199820	500	55 억		51611	N	N	0	N	00	N
127	20240408	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10740	340	2	3.27	732552930	69461	29.85	10400	10770	10190	13520	7280	10400	10546.25	0.46	0	-8017	11320	10860	10420	9960	9520	11090	10190	56	3120	500	6860	10	1	11110000	1193	14.90	0.95	12	0.63	721.00	11332.00	16830	20230704	-36.19	8980	20231031	19.60	11090	-3.16	20240320	9200	16.74	20240125	16830	-36.19	20230704	8980	19.60	20231031	2.07	N	199820	500	55 억		51611	N	N	0	N	00	N
128	20240408	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	0	3	0.00	208001840	20228	8.69	10400	10500	10190	13520	7280	10400	10282.87	0.46	0	-4275	11320	10860	10420	9960	9520	11090	10190	56	3120	500	6860	10	1	11110000	1155	14.42	0.92	12	0.18	721.00	11332.00	16830	20230704	-38.21	8980	20231031	15.81	11090	-6.22	20240320	9200	13.04	20240125	16830	-38.21	20230704	8980	15.81	20231031	2.07	N	199820	500	55 억		51611	N	N	0	N	00	N
129	20240408	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	-40	5	-0.38	65528770	6332	2.72	10400	10500	10250	13520	7280	10400	10348.83	0.46	0	-1613	11320	10860	10420	9960	9520	11090	10190	56	3120	500	6860	10	1	11110000	1151	14.37	0.91	12	0.06	721.00	11332.00	16830	20230704	-38.44	8980	20231031	15.37	11090	-6.58	20240320	9200	12.61	20240125	16830	-38.44	20230704	8980	15.37	20231031	2.07	N	199820	500	55 억		51611	N	N	0	N	00	N
130	20240405	160810	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10400	300	2	2.97	2424709430	231377	919.37	10070	10880	9980	13130	7070	10100	10479.54	0.44	0	5232	10293	10196	10023	9926	9753	10245	9975	56	3030	500	6660	10	1	11110000	1155	14.42	0.92	12	2.08	721.00	11332.00	16830	20230704	-38.21	8980	20231031	15.81	11090	-6.22	20240320	9200	13.04	20240125	16830	-38.21	20230704	8980	15.81	20231031	2.11	N	199820	500	55 억		48511	N	N	0	N	00	N
131	20240405	150805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10410	310	2	3.07	2327634900	222064	882.36	10070	10880	9980	13130	7070	10100	10481.82	0.44	0	6852	10293	10196	10023	9926	9753	10245	9975	56	3030	500	6660	10	1	11110000	1157	14.44	0.92	12	2.00	721.00	11332.00	16830	20230704	-38.15	8980	20231031	15.92	11090	-6.13	20240320	9200	13.15	20240125	16830	-38.15	20230704	8980	15.92	20231031	2.11	N	199820	500	55 억		48511	N	N	0	N	00	N
132	20240405	140805	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10380	280	2	2.77	2241761560	213793	849.50	10070	10880	9980	13130	7070	10100	10485.66	0.44	0	6690	10293	10196	10023	9926	9753	10245	9975	56	3030	500	6660	10	1	11110000	1153	14.40	0.92	12	1.92	721.00	11332.00	16830	20230704	-38.32	8980	20231031	15.59	11090	-6.40	20240320	9200	12.83	20240125	16830	-38.32	20230704	8980	15.59	20231031	2.11	N	199820	500	55 억		48511	N	N	0	N	00	N
133	20240405	130803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10360	260	2	2.57	2091949630	199441	792.47	10070	10880	9980	13130	7070	10100	10489.07	0.44	0	7312	10293	10196	10023	9926	9753	10245	9975	56	3030	500	6660	10	1	11110000	1151	14.37	0.91	12	1.80	721.00	11332.00	16830	20230704	-38.44	8980	20231031	15.37	11090	-6.58	20240320	9200	12.61	20240125	16830	-38.44	20230704	8980	15.37	20231031	2.11	N	199820	500	55 억		48511	N	N	0	N	00	N
134	20240405	120803	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10360	260	2	2.57	2039975130	194421	772.52	10070	10880	9980	13130	7070	10100	10492.57	0.44	0	7445	10293	10196	10023	9926	9753	10245	9975	56	3030	500	6660	10	1	11110000	1151	14.37	0.91	12	1.75	721.00	11332.00	16830	20230704	-38.44	8980	20231031	15.37	11090	-6.58	20240320	9200	12.61	20240125	16830	-38.44	20230704	8980	15.37	20231031	2.11	N	199820	500	55 억		48511	N	N	0	N	00	N
135	20240405	110809	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10500	400	2	3.96	1741668500	165720	658.48	10070	10880	9980	13130	7070	10100	10509.71	0.44	0	5771	10293	10196	10023	9926	9753	10245	9975	56	3030	500	6660	10	1	11110000	1167	14.56	0.93	12	1.49	721.00	11332.00	16830	20230704	-37.61	8980	20231031	16.93	11090	-5.32	20240320	9200	14.13	20240125	16830	-37.61	20230704	8980	16.93	20231031	2.11	N	199820	500	55 억		48511	N	N	0	N	00	N
136	20240405	100701	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10330	230	2	2.28	213667750	20969	83.32	10070	10360	9980	13130	7070	10100	10189.70	0.44	0	2443	10293	10196	10023	9926	9753	10245	9975	56	3030	500	6660	10	1	11110000	1148	14.33	0.91	12	0.19	721.00	11332.00	16830	20230704	-38.62	8980	20231031	15.03	11090	-6.85	20240320	9200	12.28	20240125	16830	-38.62	20230704	8980	15.03	20231031	2.11	N	199820	500	55 억		48511	N	N	0	N	00	N
137	20240405	090755	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	-80	5	-0.79	11597240	1157	4.60	10070	10070	10000	13130	7070	10100	10023.54	0.44	0	-35	10293	10196	10023	9926	9753	10245	9975	56	3030	500	6660	10	1	11110000	1113	13.90	0.88	12	0.01	721.00	11332.00	16830	20230704	-40.46	8980	20231031	11.58	11090	-9.65	20240320	9200	8.91	20240125	16830	-40.46	20230704	8980	11.58	20231031	2.11	N	199820	500	55 억		48511	N	N	0	N	00	N
138	20240404	160753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10100	230	2	2.33	244833220	24448	181.03	9870	10120	9850	12830	6910	9870	10014.42	0.41	0	2580	9976	9922	9876	9822	9776	9920	9820	56	2960	500	6510	10	1	11110000	1122	14.01	0.89	12	0.22	721.00	11332.00	16830	20230704	-39.99	8980	20231031	12.47	11090	-8.93	20240320	9200	9.78	20240125	16830	-39.99	20230704	8980	12.47	20231031	2.17	N	199820	500	55 억		45931	N	N	0	N	00	N
139	20240404	150751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10030	160	2	1.62	220201240	22000	162.90	9870	10120	9850	12830	6910	9870	10009.15	0.41	0	2324	9976	9922	9876	9822	9776	9920	9820	56	2960	500	6510	10	1	11110000	1114	13.91	0.89	12	0.20	721.00	11332.00	16830	20230704	-40.40	8980	20231031	11.69	11090	-9.56	20240320	9200	9.02	20240125	16830	-40.40	20230704	8980	11.69	20231031	2.17	N	199820	500	55 억		45931	N	N	0	N	00	N
140	20240404	140755	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	130	2	1.32	206152840	20596	152.51	9870	10120	9850	12830	6910	9870	10009.36	0.41	0	2186	9976	9922	9876	9822	9776	9920	9820	56	2960	500	6510	10	1	11110000	1111	13.87	0.88	12	0.19	721.00	11332.00	16830	20230704	-40.58	8980	20231031	11.36	11090	-9.83	20240320	9200	8.70	20240125	16830	-40.58	20230704	8980	11.36	20231031	2.17	N	199820	500	55 억		45931	N	N	0	N	00	N
141	20240404	130746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	130	2	1.32	184118900	18389	136.16	9870	10120	9850	12830	6910	9870	10012.45	0.41	0	2203	9976	9922	9876	9822	9776	9920	9820	56	2960	500	6510	10	1	11110000	1111	13.87	0.88	12	0.17	721.00	11332.00	16830	20230704	-40.58	8980	20231031	11.36	11090	-9.83	20240320	9200	8.70	20240125	16830	-40.58	20230704	8980	11.36	20231031	2.17	N	199820	500	55 억		45931	N	N	0	N	00	N
142	20240404	120752	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	150	2	1.52	163385950	16316	120.81	9870	10120	9850	12830	6910	9870	10013.85	0.41	0	2306	9976	9922	9876	9822	9776	9920	9820	56	2960	500	6510	10	1	11110000	1113	13.90	0.88	12	0.15	721.00	11332.00	16830	20230704	-40.46	8980	20231031	11.58	11090	-9.65	20240320	9200	8.91	20240125	16830	-40.46	20230704	8980	11.58	20231031	2.17	N	199820	500	55 억		45931	N	N	0	N	00	N
143	20240404	110754	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	150	2	1.52	142727880	14254	105.55	9870	10120	9850	12830	6910	9870	10013.18	0.41	0	2514	9976	9922	9876	9822	9776	9920	9820	56	2960	500	6510	10	1	11110000	1113	13.90	0.88	12	0.13	721.00	11332.00	16830	20230704	-40.46	8980	20231031	11.58	11090	-9.65	20240320	9200	8.91	20240125	16830	-40.46	20230704	8980	11.58	20231031	2.17	N	199820	500	55 억		45931	N	N	0	N	00	N
144	20240404	100753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10110	240	2	2.43	121691160	12162	90.06	9870	10120	9850	12830	6910	9870	10005.85	0.41	0	2359	9976	9922	9876	9822	9776	9920	9820	56	2960	500	6510	10	1	11110000	1123	14.02	0.89	12	0.11	721.00	11332.00	16830	20230704	-39.93	8980	20231031	12.58	11090	-8.84	20240320	9200	9.89	20240125	16830	-39.93	20230704	8980	12.58	20231031	2.17	N	199820	500	55 억		45931	N	N	0	N	00	N
145	20240404	090753	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9880	10	2	0.10	1204320	122	0.90	9870	9880	9850	12830	6910	9870	9871.48	0.41	0	-17	9976	9922	9876	9822	9776	9920	9820	56	2960	500	6510	10	1	11110000	1098	13.70	0.87	12	0.00	721.00	11332.00	16830	20230704	-41.30	8980	20231031	10.02	11090	-10.91	20240320	9200	7.39	20240125	16830	-41.30	20230704	8980	10.02	20231031	2.17	N	199820	500	55 억		45931	N	N	0	N	00	N
146	20240403	160751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9870	-50	5	-0.50	131972370	13371	36.65	9870	9930	9830	12890	6950	9920	9870.04	0.43	0	-1892	10273	10096	9983	9806	9693	10040	9750	56	2970	500	6540	10	1	11110000	1097	13.69	0.87	12	0.12	721.00	11332.00	16830	20230704	-41.35	8980	20231031	9.91	11090	-11.00	20240320	9200	7.28	20240125	16830	-41.35	20230704	8980	9.91	20231031	2.17	N	199820	500	55 억		47823	N	N	0	N	00	N
147	20240403	150751	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9850	-70	5	-0.71	123794120	12541	34.37	9870	9930	9830	12890	6950	9920	9871.15	0.43	0	-1815	10273	10096	9983	9806	9693	10040	9750	56	2970	500	6540	10	1	11110000	1094	13.66	0.87	12	0.11	721.00	11332.00	16830	20230704	-41.47	8980	20231031	9.69	11090	-11.18	20240320	9200	7.07	20240125	16830	-41.47	20230704	8980	9.69	20231031	2.17	N	199820	500	55 억		47823	N	N	0	N	00	N
148	20240403	140743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9890	-30	5	-0.30	99864270	10110	27.71	9870	9930	9840	12890	6950	9920	9877.77	0.43	0	-1753	10273	10096	9983	9806	9693	10040	9750	56	2970	500	6540	10	1	11110000	1099	13.72	0.87	12	0.09	721.00	11332.00	16830	20230704	-41.24	8980	20231031	10.13	11090	-10.82	20240320	9200	7.50	20240125	16830	-41.24	20230704	8980	10.13	20231031	2.17	N	199820	500	55 억		47823	N	N	0	N	00	N
149	20240403	130744	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9900	-20	5	-0.20	95478090	9666	26.49	9870	9930	9840	12890	6950	9920	9877.73	0.43	0	-1753	10273	10096	9983	9806	9693	10040	9750	56	2970	500	6540	10	1	11110000	1100	13.73	0.87	12	0.09	721.00	11332.00	16830	20230704	-41.18	8980	20231031	10.24	11090	-10.73	20240320	9200	7.61	20240125	16830	-41.18	20230704	8980	10.24	20231031	2.17	N	199820	500	55 억		47823	N	N	0	N	00	N
150	20240403	120743	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9920	0	3	0.00	92403530	9355	25.64	9870	9930	9840	12890	6950	9920	9877.45	0.43	0	-1743	10273	10096	9983	9806	9693	10040	9750	56	2970	500	6540	10	1	11110000	1102	13.76	0.88	12	0.08	721.00	11332.00	16830	20230704	-41.06	8980	20231031	10.47	11090	-10.55	20240320	9200	7.83	20240125	16830	-41.06	20230704	8980	10.47	20231031	2.17	N	199820	500	55 억		47823	N	N	0	N	00	N
151	20240403	110747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9850	-70	5	-0.71	83037040	8408	23.05	9870	9930	9840	12890	6950	9920	9875.96	0.43	0	-1634	10273	10096	9983	9806	9693	10040	9750	56	2970	500	6540	10	1	11110000	1094	13.66	0.87	12	0.08	721.00	11332.00	16830	20230704	-41.47	8980	20231031	9.69	11090	-11.18	20240320	9200	7.07	20240125	16830	-41.47	20230704	8980	9.69	20231031	2.17	N	199820	500	55 억		47823	N	N	0	N	00	N
152	20240403	100745	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9920	0	3	0.00	69399410	7027	19.26	9870	9930	9840	12890	6950	9920	9876.11	0.43	0	-1381	10273	10096	9983	9806	9693	10040	9750	56	2970	500	6540	10	1	11110000	1102	13.76	0.88	12	0.06	721.00	11332.00	16830	20230704	-41.06	8980	20231031	10.47	11090	-10.55	20240320	9200	7.83	20240125	16830	-41.06	20230704	8980	10.47	20231031	2.17	N	199820	500	55 억		47823	N	N	0	N	00	N
153	20240403	090747	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9870	-50	5	-0.50	6745560	682	1.87	9870	9920	9870	12890	6950	9920	9890.85	0.43	0	-306	10273	10096	9983	9806	9693	10040	9750	56	2970	500	6540	10	1	11110000	1097	13.69	0.87	12	0.01	721.00	11332.00	16830	20230704	-41.35	8980	20231031	9.91	11090	-11.00	20240320	9200	7.28	20240125	16830	-41.35	20230704	8980	9.91	20231031	2.17	N	199820	500	55 억		47823	N	N	0	N	00	N
154	20240402	160735	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9920	-190	5	-1.88	360042710	36181	98.43	10010	10160	9870	13140	7080	10110	9951.15	0.49	0	-7134	10276	10192	10096	10012	9916	10235	10055	56	3030	500	6670	10	1	11110000	1102	13.76	0.88	12	0.33	721.00	11332.00	16830	20230704	-41.06	8980	20231031	10.47	11090	-10.55	20240320	9200	7.83	20240125	16830	-41.06	20230704	8980	10.47	20231031	2.21	N	199820	500	55 억		54919	N	N	0	N	00	N
155	20240402	150741	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9900	-210	5	-2.08	351073340	35277	95.97	10010	10160	9870	13140	7080	10110	9951.90	0.49	0	-6863	10276	10192	10096	10012	9916	10235	10055	56	3030	500	6670	10	1	11110000	1100	13.73	0.87	12	0.32	721.00	11332.00	16830	20230704	-41.18	8980	20231031	10.24	11090	-10.73	20240320	9200	7.61	20240125	16830	-41.18	20230704	8980	10.24	20231031	2.21	N	199820	500	55 억		54919	N	N	0	N	00	N
156	20240402	140746	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9890	-220	5	-2.18	270064690	27082	73.68	10010	10160	9880	13140	7080	10110	9972.11	0.49	0	-7689	10276	10192	10096	10012	9916	10235	10055	56	3030	500	6670	10	1	11110000	1099	13.72	0.87	12	0.24	721.00	11332.00	16830	20230704	-41.24	8980	20231031	10.13	11090	-10.82	20240320	9200	7.50	20240125	16830	-41.24	20230704	8980	10.13	20231031	2.21	N	199820	500	55 억		54919	N	N	0	N	00	N
157	20240402	130734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9930	-180	5	-1.78	250782170	25136	68.38	10010	10160	9880	13140	7080	10110	9977.01	0.49	0	-6840	10276	10192	10096	10012	9916	10235	10055	56	3030	500	6670	10	1	11110000	1103	13.77	0.88	12	0.23	721.00	11332.00	16830	20230704	-41.00	8980	20231031	10.58	11090	-10.46	20240320	9200	7.93	20240125	16830	-41.00	20230704	8980	10.58	20231031	2.21	N	199820	500	55 억		54919	N	N	0	N	00	N
158	20240402	120730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9920	-190	5	-1.88	247399370	24795	67.46	10010	10160	9880	13140	7080	10110	9977.79	0.49	0	-6840	10276	10192	10096	10012	9916	10235	10055	56	3030	500	6670	10	1	11110000	1102	13.76	0.88	12	0.22	721.00	11332.00	16830	20230704	-41.06	8980	20231031	10.47	11090	-10.55	20240320	9200	7.83	20240125	16830	-41.06	20230704	8980	10.47	20231031	2.21	N	199820	500	55 억		54919	N	N	0	N	00	N
159	20240402	110734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9910	-200	5	-1.98	232184780	23259	63.28	10010	10160	9890	13140	7080	10110	9982.58	0.49	0	-6703	10276	10192	10096	10012	9916	10235	10055	56	3030	500	6670	10	1	11110000	1101	13.74	0.87	12	0.21	721.00	11332.00	16830	20230704	-41.12	8980	20231031	10.36	11090	-10.64	20240320	9200	7.72	20240125	16830	-41.12	20230704	8980	10.36	20231031	2.21	N	199820	500	55 억		54919	N	N	0	N	00	N
160	20240402	100736	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9990	-120	5	-1.19	144370460	14416	39.22	10010	10160	9970	13140	7080	10110	10014.60	0.49	0	-6140	10276	10192	10096	10012	9916	10235	10055	56	3030	500	6670	10	1	11110000	1110	13.86	0.88	12	0.13	721.00	11332.00	16830	20230704	-40.64	8980	20231031	11.25	11090	-9.92	20240320	9200	8.59	20240125	16830	-40.64	20230704	8980	11.25	20231031	2.21	N	199820	500	55 억		54919	N	N	0	N	00	N
161	20240402	090735	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10050	-60	5	-0.59	52534060	5247	14.27	10010	10100	10010	13140	7080	10110	10012.21	0.49	0	-581	10276	10192	10096	10012	9916	10235	10055	56	3030	500	6670	10	1	11110000	1117	13.94	0.89	12	0.05	721.00	11332.00	16830	20230704	-40.29	8980	20231031	11.92	11090	-9.38	20240320	9200	9.24	20240125	16830	-40.29	20230704	8980	11.92	20231031	2.21	N	199820	500	55 억		54919	N	N	0	N	00	N
162	20240401	160734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10110	90	2	0.90	368717520	36468	163.62	10020	10180	10000	13020	7020	10020	10110.72	0.44	0	5578	10213	10116	9973	9876	9733	10165	9925	56	3000	500	6610	10	1	11110000	1123	14.02	0.89	12	0.33	721.00	11332.00	16830	20230704	-39.93	8980	20231031	12.58	11090	-8.84	20240320	9200	9.89	20240125	16830	-39.93	20230704	8980	12.58	20231031	2.21	N	199820	500	55 억		49379	N	N	0	N	00	N
163	20240401	150735	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10130	110	2	1.10	354823670	35094	157.46	10020	10180	10000	13020	7020	10020	10110.66	0.44	0	5316	10213	10116	9973	9876	9733	10165	9925	56	3000	500	6610	10	1	11110000	1125	14.05	0.89	12	0.32	721.00	11332.00	16830	20230704	-39.81	8980	20231031	12.81	11090	-8.66	20240320	9200	10.11	20240125	16830	-39.81	20230704	8980	12.81	20231031	2.21	N	199820	500	55 억		49379	N	N	0	N	00	N
164	20240401	140730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10160	140	2	1.40	304317050	30098	135.04	10020	10180	10000	13020	7020	10020	10110.87	0.44	0	3302	10213	10116	9973	9876	9733	10165	9925	56	3000	500	6610	10	1	11110000	1129	14.09	0.90	12	0.27	721.00	11332.00	16830	20230704	-39.63	8980	20231031	13.14	11090	-8.39	20240320	9200	10.43	20240125	16830	-39.63	20230704	8980	13.14	20231031	2.21	N	199820	500	55 억		49379	N	N	0	N	00	N
165	20240401	130728	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10140	120	2	1.20	259726210	25705	115.33	10020	10180	10000	13020	7020	10020	10104.11	0.44	0	3149	10213	10116	9973	9876	9733	10165	9925	56	3000	500	6610	10	1	11110000	1127	14.06	0.89	12	0.23	721.00	11332.00	16830	20230704	-39.75	8980	20231031	12.92	11090	-8.57	20240320	9200	10.22	20240125	16830	-39.75	20230704	8980	12.92	20231031	2.21	N	199820	500	55 억		49379	N	N	0	N	00	N
166	20240401	120734	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10130	110	2	1.10	216143390	21408	96.05	10020	10160	10000	13020	7020	10020	10096.38	0.44	0	2926	10213	10116	9973	9876	9733	10165	9925	56	3000	500	6610	10	1	11110000	1125	14.05	0.89	12	0.19	721.00	11332.00	16830	20230704	-39.81	8980	20231031	12.81	11090	-8.66	20240320	9200	10.11	20240125	16830	-39.81	20230704	8980	12.81	20231031	2.21	N	199820	500	55 억		49379	N	N	0	N	00	N
167	20240401	110733	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10120	100	2	1.00	190670660	18897	84.79	10020	10160	10000	13020	7020	10020	10090.00	0.44	0	2584	10213	10116	9973	9876	9733	10165	9925	56	3000	500	6610	10	1	11110000	1124	14.04	0.89	12	0.17	721.00	11332.00	16830	20230704	-39.87	8980	20231031	12.69	11090	-8.75	20240320	9200	10.00	20240125	16830	-39.87	20230704	8980	12.69	20231031	2.21	N	199820	500	55 억		49379	N	N	0	N	00	N
168	20240401	100730	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10110	90	2	0.90	120133240	11938	53.56	10020	10110	10000	13020	7020	10020	10063.10	0.44	0	1761	10213	10116	9973	9876	9733	10165	9925	56	3000	500	6610	10	1	11110000	1123	14.02	0.89	12	0.11	721.00	11332.00	16830	20230704	-39.93	8980	20231031	12.58	11090	-8.84	20240320	9200	9.89	20240125	16830	-39.93	20230704	8980	12.58	20231031	2.21	N	199820	500	55 억		49379	N	N	0	N	00	N
169	20240401	090729	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10030	10	2	0.10	4161090	415	1.86	10020	10050	10020	13020	7020	10020	10026.72	0.44	0	-26	10213	10116	9973	9876	9733	10165	9925	56	3000	500	6610	10	1	11110000	1114	13.91	0.89	12	0.00	721.00	11332.00	16830	20230704	-40.40	8980	20231031	11.69	11090	-9.56	20240320	9200	9.02	20240125	16830	-40.40	20230704	8980	11.69	20231031	2.21	N	199820	500	55 억		49379	N	N	0	N	00	N