KissMeData/227100/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	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1217	-45	5	-3.57	309928441	250546	129.80	1289	1330	1190	1640	884	1262	1237.02	0.84	0	-23802	1370	1315	1287	1232	1204	1302	1219	78	378	500	830	1	1	15680614	191	-0.47	1.18	12	1.60	-2570.00	1030.00	4600	20231228	-73.54	859	20240311	41.68	3975	-69.38	20240105	859	41.68	20240311	4600	-73.54	20231228	859	41.68	20240311	0.00	N	227100	500	78 억		131898	N	N	0	N	00	N
3	20240430	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	-51	5	-4.04	289363488	233586	121.02	1289	1330	1190	1640	884	1262	1238.79	0.84	0	-20906	1370	1315	1287	1232	1204	1302	1219	78	378	500	830	1	1	15680614	190	-0.47	1.18	12	1.49	-2570.00	1030.00	4600	20231228	-73.67	859	20240311	40.98	3975	-69.53	20240105	859	40.98	20240311	4600	-73.67	20231228	859	40.98	20240311	0.00	N	227100	500	78 억		131898	N	N	0	N	00	N
4	20240430	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1219	-43	5	-3.41	252542192	203191	105.27	1289	1330	1190	1640	884	1262	1242.88	0.84	0	-15357	1370	1315	1287	1232	1204	1302	1219	78	378	500	830	1	1	15680614	191	-0.47	1.18	12	1.30	-2570.00	1030.00	4600	20231228	-73.50	859	20240311	41.91	3975	-69.33	20240105	859	41.91	20240311	4600	-73.50	20231228	859	41.91	20240311	0.00	N	227100	500	78 억		131898	N	N	0	N	00	N
5	20240430	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1229	-33	5	-2.61	215190993	172475	89.36	1289	1330	1190	1640	884	1262	1247.66	0.84	0	-15388	1370	1315	1287	1232	1204	1302	1219	78	378	500	830	1	1	15680614	193	-0.48	1.19	12	1.10	-2570.00	1030.00	4600	20231228	-73.28	859	20240311	43.07	3975	-69.08	20240105	859	43.07	20240311	4600	-73.28	20231228	859	43.07	20240311	0.00	N	227100	500	78 억		131898	N	N	0	N	00	N
6	20240430	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	-60	5	-4.75	164841163	131001	67.87	1289	1330	1200	1640	884	1262	1258.32	0.84	0	-11200	1370	1315	1287	1232	1204	1302	1219	78	378	500	830	1	1	15680614	188	-0.47	1.17	12	0.84	-2570.00	1030.00	4600	20231228	-73.87	859	20240311	39.93	3975	-69.76	20240105	859	39.93	20240311	4600	-73.87	20231228	859	39.93	20240311	0.00	N	227100	500	78 억		131898	N	N	0	N	00	N
7	20240430	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1260	-2	5	-0.16	94438698	73417	38.04	1289	1330	1250	1640	884	1262	1286.33	0.84	0	-4050	1370	1315	1287	1232	1204	1302	1219	78	378	500	830	1	1	15680614	198	-0.49	1.22	12	0.47	-2570.00	1030.00	4600	20231228	-72.61	859	20240311	46.68	3975	-68.30	20240105	859	46.68	20240311	4600	-72.61	20231228	859	46.68	20240311	0.00	N	227100	500	78 억		131898	N	N	0	N	00	N
8	20240430	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1270	8	2	0.63	76457127	59107	30.62	1289	1330	1260	1640	884	1262	1293.54	0.84	0	-4090	1370	1315	1287	1232	1204	1302	1219	78	378	500	830	1	1	15680614	199	-0.49	1.23	12	0.38	-2570.00	1030.00	4600	20231228	-72.39	859	20240311	47.85	3975	-68.05	20240105	859	47.85	20240311	4600	-72.39	20231228	859	47.85	20240311	0.00	N	227100	500	78 억		131898	N	N	0	N	00	N
9	20240430	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	38	2	3.01	40108394	30550	15.83	1289	1330	1289	1640	884	1262	1312.88	0.84	0	1359	1370	1315	1287	1232	1204	1302	1219	78	378	500	830	1	1	15680614	204	-0.51	1.26	12	0.19	-2570.00	1030.00	4600	20231228	-71.74	859	20240311	51.34	3975	-67.30	20240105	859	51.34	20240311	4600	-71.74	20231228	859	51.34	20240311	0.00	N	227100	500	78 억		131898	N	N	0	N	00	N
10	20240429	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1262	-53	5	-4.03	243477225	189612	19.54	1322	1342	1259	1709	921	1315	1284.08	1.19	0	-54342	1627	1471	1361	1205	1095	1549	1283	78	394	500	860	1	1	15680614	198	-0.49	1.23	12	1.21	-2570.00	1030.00	4600	20231228	-72.57	859	20240311	46.92	3975	-68.25	20240105	859	46.92	20240311	4600	-72.57	20231228	859	46.92	20240311	0.00	N	227100	500	78 억		187133	N	N	0	N	00	N
11	20240429	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	-46	5	-3.50	235733529	183493	18.91	1322	1342	1259	1709	921	1315	1284.70	1.19	0	-52983	1627	1471	1361	1205	1095	1549	1283	78	394	500	860	1	1	15680614	199	-0.49	1.23	12	1.17	-2570.00	1030.00	4600	20231228	-72.41	859	20240311	47.73	3975	-68.08	20240105	859	47.73	20240311	4600	-72.41	20231228	859	47.73	20240311	0.00	N	227100	500	78 억		187133	N	N	0	N	00	N
12	20240429	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1281	-34	5	-2.59	181737070	140892	14.52	1322	1342	1263	1709	921	1315	1289.90	1.19	0	-48269	1627	1471	1361	1205	1095	1549	1283	78	394	500	860	1	1	15680614	201	-0.50	1.24	12	0.90	-2570.00	1030.00	4600	20231228	-72.15	859	20240311	49.13	3975	-67.77	20240105	859	49.13	20240311	4600	-72.15	20231228	859	49.13	20240311	0.00	N	227100	500	78 억		187133	N	N	0	N	00	N
13	20240429	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1296	-19	5	-1.44	180346324	139810	14.41	1322	1342	1263	1709	921	1315	1289.94	1.19	0	-48453	1627	1471	1361	1205	1095	1549	1283	78	394	500	860	1	1	15680614	203	-0.50	1.26	12	0.89	-2570.00	1030.00	4600	20231228	-71.83	859	20240311	50.87	3975	-67.40	20240105	859	50.87	20240311	4600	-71.83	20231228	859	50.87	20240311	0.00	N	227100	500	78 억		187133	N	N	0	N	00	N
14	20240429	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1275	-40	5	-3.04	166360606	128948	13.29	1322	1342	1263	1709	921	1315	1290.14	1.19	0	-42916	1627	1471	1361	1205	1095	1549	1283	78	394	500	860	1	1	15680614	200	-0.50	1.24	12	0.82	-2570.00	1030.00	4600	20231228	-72.28	859	20240311	48.43	3975	-67.92	20240105	859	48.43	20240311	4600	-72.28	20231228	859	48.43	20240311	0.00	N	227100	500	78 억		187133	N	N	0	N	00	N
15	20240429	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-31	5	-2.36	149100950	115489	11.90	1322	1342	1263	1709	921	1315	1291.04	1.19	0	-38736	1627	1471	1361	1205	1095	1549	1283	78	394	500	860	1	1	15680614	201	-0.50	1.25	12	0.74	-2570.00	1030.00	4600	20231228	-72.09	859	20240311	49.48	3975	-67.70	20240105	859	49.48	20240311	4600	-72.09	20231228	859	49.48	20240311	0.00	N	227100	500	78 억		187133	N	N	0	N	00	N
16	20240429	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	-28	5	-2.13	134624283	104184	10.74	1322	1342	1263	1709	921	1315	1292.18	1.19	0	-35789	1627	1471	1361	1205	1095	1549	1283	78	394	500	860	1	1	15680614	202	-0.50	1.25	12	0.66	-2570.00	1030.00	4600	20231228	-72.02	859	20240311	49.83	3975	-67.62	20240105	859	49.83	20240311	4600	-72.02	20231228	859	49.83	20240311	0.00	N	227100	500	78 억		187133	N	N	0	N	00	N
17	20240429	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1336	21	2	1.60	16027973	12087	1.25	1322	1342	1318	1709	921	1315	1326.05	1.19	0	-310	1627	1471	1361	1205	1095	1549	1283	78	394	500	860	1	1	15680614	209	-0.52	1.30	12	0.08	-2570.00	1030.00	4600	20231228	-70.96	859	20240311	55.53	3975	-66.39	20240105	859	55.53	20240311	4600	-70.96	20231228	859	55.53	20240311	0.00	N	227100	500	78 억		187133	N	N	0	N	00	N
18	20240426	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	67	2	5.37	1325595551	969976	499.13	1255	1517	1251	1622	874	1248	1366.63	1.32	0	-19443	1362	1304	1267	1209	1172	1286	1191	78	374	500	820	1	1	15680614	206	-0.51	1.28	12	6.19	-2570.00	1030.00	4600	20231228	-71.41	859	20240311	53.08	3975	-66.92	20240105	859	53.08	20240311	4600	-71.41	20231228	859	53.08	20240311	0.00	N	227100	500	78 억		207095	N	N	0	N	00	N
19	20240426	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	65	2	5.21	1290122123	942874	485.19	1255	1517	1251	1622	874	1248	1368.29	1.32	0	-21191	1362	1304	1267	1209	1172	1286	1191	78	374	500	820	1	1	15680614	206	-0.51	1.27	12	6.01	-2570.00	1030.00	4600	20231228	-71.46	859	20240311	52.85	3975	-66.97	20240105	859	52.85	20240311	4600	-71.46	20231228	859	52.85	20240311	0.00	N	227100	500	78 억		207095	N	N	0	N	00	N
20	20240426	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1325	77	2	6.17	1263905861	922883	474.90	1255	1517	1251	1622	874	1248	1369.52	1.32	0	-21043	1362	1304	1267	1209	1172	1286	1191	78	374	500	820	1	1	15680614	208	-0.52	1.29	12	5.89	-2570.00	1030.00	4600	20231228	-71.20	859	20240311	54.25	3975	-66.67	20240105	859	54.25	20240311	4600	-71.20	20231228	859	54.25	20240311	0.00	N	227100	500	78 억		207095	N	N	0	N	00	N
21	20240426	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	35	2	2.80	1213374854	883986	454.88	1255	1517	1251	1622	874	1248	1372.62	1.32	0	-23156	1362	1304	1267	1209	1172	1286	1191	78	374	500	820	1	1	15680614	201	-0.50	1.25	12	5.64	-2570.00	1030.00	4600	20231228	-72.11	859	20240311	49.36	3975	-67.72	20240105	859	49.36	20240311	4600	-72.11	20231228	859	49.36	20240311	0.00	N	227100	500	78 억		207095	N	N	0	N	00	N
22	20240426	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	34	2	2.72	1190292910	865917	445.59	1255	1517	1251	1622	874	1248	1374.60	1.32	0	-24593	1362	1304	1267	1209	1172	1286	1191	78	374	500	820	1	1	15680614	201	-0.50	1.24	12	5.52	-2570.00	1030.00	4600	20231228	-72.13	859	20240311	49.24	3975	-67.75	20240105	859	49.24	20240311	4600	-72.13	20231228	859	49.24	20240311	0.00	N	227100	500	78 억		207095	N	N	0	N	00	N
23	20240426	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	52	2	4.17	1126089307	815631	419.71	1255	1517	1251	1622	874	1248	1380.64	1.32	0	-36849	1362	1304	1267	1209	1172	1286	1191	78	374	500	820	1	1	15680614	204	-0.51	1.26	12	5.20	-2570.00	1030.00	4600	20231228	-71.74	859	20240311	51.34	3975	-67.30	20240105	859	51.34	20240311	4600	-71.74	20231228	859	51.34	20240311	0.00	N	227100	500	78 억		207095	N	N	0	N	00	N
24	20240426	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	68	2	5.45	116382814	89207	45.90	1255	1360	1255	1622	874	1248	1304.64	1.32	0	24692	1362	1304	1267	1209	1172	1286	1191	78	374	500	820	1	1	15680614	206	-0.51	1.28	12	0.57	-2570.00	1030.00	4600	20231228	-71.39	859	20240311	53.20	3975	-66.89	20240105	859	53.20	20240311	4600	-71.39	20231228	859	53.20	20240311	0.00	N	227100	500	78 억		207095	N	N	0	N	00	N
25	20240426	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	84	2	6.73	33598698	26064	13.41	1255	1350	1255	1622	874	1248	1289.08	1.32	0	6617	1362	1304	1267	1209	1172	1286	1191	78	374	500	820	1	1	15680614	209	-0.52	1.29	12	0.17	-2570.00	1030.00	4600	20231228	-71.04	859	20240311	55.06	3975	-66.49	20240105	859	55.06	20240311	4600	-71.04	20231228	859	55.06	20240311	0.00	N	227100	500	78 억		207095	N	N	0	N	00	N
26	20240425	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1248	-52	5	-4.00	243935753	194332	107.66	1303	1325	1230	1690	910	1300	1255.25	1.31	0	2198	1445	1372	1321	1248	1197	1347	1223	78	390	500	850	1	1	15680614	196	-0.49	1.21	12	1.24	-2570.00	1030.00	4600	20231228	-72.87	859	20240311	45.29	3975	-68.60	20240105	859	45.29	20240311	4600	-72.87	20231228	859	45.29	20240311	0.00	N	227100	500	78 억		204770	N	N	0	N	00	N
27	20240425	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1257	-43	5	-3.31	227309651	181032	100.29	1303	1325	1230	1690	910	1300	1255.63	1.31	0	454	1445	1372	1321	1248	1197	1347	1223	78	390	500	850	1	1	15680614	197	-0.49	1.22	12	1.15	-2570.00	1030.00	4600	20231228	-72.67	859	20240311	46.33	3975	-68.38	20240105	859	46.33	20240311	4600	-72.67	20231228	859	46.33	20240311	0.00	N	227100	500	78 억		204770	N	N	0	N	00	N
28	20240425	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	-55	5	-4.23	176731730	140762	77.98	1303	1325	1230	1690	910	1300	1255.54	1.31	0	6954	1445	1372	1321	1248	1197	1347	1223	78	390	500	850	1	1	15680614	195	-0.48	1.21	12	0.90	-2570.00	1030.00	4600	20231228	-72.93	859	20240311	44.94	3975	-68.68	20240105	859	44.94	20240311	4600	-72.93	20231228	859	44.94	20240311	0.00	N	227100	500	78 억		204770	N	N	0	N	00	N
29	20240425	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-65	5	-5.00	157233623	124973	69.23	1303	1325	1232	1690	910	1300	1258.14	1.31	0	5803	1445	1372	1321	1248	1197	1347	1223	78	390	500	850	1	1	15680614	194	-0.48	1.20	12	0.80	-2570.00	1030.00	4600	20231228	-73.15	859	20240311	43.77	3975	-68.93	20240105	859	43.77	20240311	4600	-73.15	20231228	859	43.77	20240311	0.00	N	227100	500	78 억		204770	N	N	0	N	00	N
30	20240425	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	-50	5	-3.85	140564830	111512	61.78	1303	1325	1232	1690	910	1300	1260.54	1.31	0	7379	1445	1372	1321	1248	1197	1347	1223	78	390	500	850	1	1	15680614	196	-0.49	1.21	12	0.71	-2570.00	1030.00	4600	20231228	-72.83	859	20240311	45.52	3975	-68.55	20240105	859	45.52	20240311	4600	-72.83	20231228	859	45.52	20240311	0.00	N	227100	500	78 억		204770	N	N	0	N	00	N
31	20240425	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	-50	5	-3.85	97891681	77134	42.73	1303	1325	1237	1690	910	1300	1269.11	1.31	0	-798	1445	1372	1321	1248	1197	1347	1223	78	390	500	850	1	1	15680614	196	-0.49	1.21	12	0.49	-2570.00	1030.00	4600	20231228	-72.83	859	20240311	45.52	3975	-68.55	20240105	859	45.52	20240311	4600	-72.83	20231228	859	45.52	20240311	0.00	N	227100	500	78 억		204770	N	N	0	N	00	N
32	20240425	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1244	-56	5	-4.31	80536316	63259	35.04	1303	1325	1243	1690	910	1300	1273.12	1.31	0	-6077	1445	1372	1321	1248	1197	1347	1223	78	390	500	850	1	1	15680614	195	-0.48	1.21	12	0.40	-2570.00	1030.00	4600	20231228	-72.96	859	20240311	44.82	3975	-68.70	20240105	859	44.82	20240311	4600	-72.96	20231228	859	44.82	20240311	0.00	N	227100	500	78 억		204770	N	N	0	N	00	N
33	20240425	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1267	-33	5	-2.54	38063422	29547	16.37	1303	1325	1243	1690	910	1300	1288.23	1.31	0	-10763	1445	1372	1321	1248	1197	1347	1223	78	390	500	850	1	1	15680614	199	-0.49	1.23	12	0.19	-2570.00	1030.00	4600	20231228	-72.46	859	20240311	47.50	3975	-68.13	20240105	859	47.50	20240311	4600	-72.46	20231228	859	47.50	20240311	0.00	N	227100	500	78 억		204770	N	N	0	N	00	N
34	20240424	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-14	5	-1.07	233671471	180246	102.59	1324	1394	1270	1708	920	1314	1296.40	1.46	0	-23051	1464	1389	1351	1276	1238	1370	1257	78	394	500	860	1	1	15680614	204	-0.51	1.26	12	1.15	-2570.00	1030.00	4600	20231228	-71.74	859	20240311	51.34	3975	-67.30	20240105	859	51.34	20240311	4600	-71.74	20231228	859	51.34	20240311	0.00	N	227100	500	78 억		229322	N	N	0	N	00	N
35	20240424	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1281	-33	5	-2.51	210788898	162569	92.53	1324	1394	1270	1708	920	1314	1296.61	1.46	0	-22361	1464	1389	1351	1276	1238	1370	1257	78	394	500	860	1	1	15680614	201	-0.50	1.24	12	1.04	-2570.00	1030.00	4600	20231228	-72.15	859	20240311	49.13	3975	-67.77	20240105	859	49.13	20240311	4600	-72.15	20231228	859	49.13	20240311	0.00	N	227100	500	78 억		229322	N	N	0	N	00	N
36	20240424	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-24	5	-1.83	192857311	148568	84.56	1324	1394	1270	1708	920	1314	1298.11	1.46	0	-17993	1464	1389	1351	1276	1238	1370	1257	78	394	500	860	1	1	15680614	202	-0.50	1.25	12	0.95	-2570.00	1030.00	4600	20231228	-71.96	859	20240311	50.17	3975	-67.55	20240105	859	50.17	20240311	4600	-71.96	20231228	859	50.17	20240311	0.00	N	227100	500	78 억		229322	N	N	0	N	00	N
37	20240424	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	-20	5	-1.52	168746595	129934	73.95	1324	1394	1270	1708	920	1314	1298.71	1.46	0	-18738	1464	1389	1351	1276	1238	1370	1257	78	394	500	860	1	1	15680614	203	-0.50	1.26	12	0.83	-2570.00	1030.00	4600	20231228	-71.87	859	20240311	50.64	3975	-67.45	20240105	859	50.64	20240311	4600	-71.87	20231228	859	50.64	20240311	0.00	N	227100	500	78 억		229322	N	N	0	N	00	N
38	20240424	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	-20	5	-1.52	160973418	123920	70.53	1324	1394	1270	1708	920	1314	1299.01	1.46	0	-17566	1464	1389	1351	1276	1238	1370	1257	78	394	500	860	1	1	15680614	203	-0.50	1.26	12	0.79	-2570.00	1030.00	4600	20231228	-71.87	859	20240311	50.64	3975	-67.45	20240105	859	50.64	20240311	4600	-71.87	20231228	859	50.64	20240311	0.00	N	227100	500	78 억		229322	N	N	0	N	00	N
39	20240424	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	-1	5	-0.08	134090772	103189	58.73	1324	1394	1270	1708	920	1314	1299.47	1.46	0	-13898	1464	1389	1351	1276	1238	1370	1257	78	394	500	860	1	1	15680614	206	-0.51	1.27	12	0.66	-2570.00	1030.00	4600	20231228	-71.46	859	20240311	52.85	3975	-66.97	20240105	859	52.85	20240311	4600	-71.46	20231228	859	52.85	20240311	0.00	N	227100	500	78 억		229322	N	N	0	N	00	N
40	20240424	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	-9	5	-0.68	105942369	81431	46.35	1324	1394	1270	1708	920	1314	1301.01	1.46	0	-10336	1464	1389	1351	1276	1238	1370	1257	78	394	500	860	1	1	15680614	205	-0.51	1.27	12	0.52	-2570.00	1030.00	4600	20231228	-71.63	859	20240311	51.92	3975	-67.17	20240105	859	51.92	20240311	4600	-71.63	20231228	859	51.92	20240311	0.00	N	227100	500	78 억		229322	N	N	0	N	00	N
41	20240424	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1271	-43	5	-3.27	59823456	45734	26.03	1324	1394	1271	1708	920	1314	1308.07	1.46	0	-18201	1464	1389	1351	1276	1238	1370	1257	78	394	500	860	1	1	15680614	199	-0.49	1.23	12	0.29	-2570.00	1030.00	4600	20231228	-72.37	859	20240311	47.96	3975	-68.03	20240105	859	47.96	20240311	4600	-72.37	20231228	859	47.96	20240311	0.00	N	227100	500	78 억		229322	N	N	0	N	00	N
42	20240423	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	1	2	0.08	239983487	175660	30.36	1355	1426	1313	1706	920	1313	1366.57	1.35	0	18392	1679	1495	1404	1220	1129	1450	1175	78	393	500	860	1	1	15680614	206	-0.51	1.28	12	1.12	-2570.00	1030.00	4600	20231228	-71.43	859	20240311	52.97	3975	-66.94	20240105	859	52.97	20240311	4600	-71.43	20231228	859	52.97	20240311	0.00	N	227100	500	78 억		211930	N	N	0	N	00	N
43	20240423	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	20	2	1.52	231969015	169562	29.30	1355	1426	1313	1706	920	1313	1368.05	1.35	0	17975	1679	1495	1404	1220	1129	1450	1175	78	393	500	860	1	1	15680614	209	-0.52	1.29	12	1.08	-2570.00	1030.00	4600	20231228	-71.02	859	20240311	55.18	3975	-66.47	20240105	859	55.18	20240311	4600	-71.02	20231228	859	55.18	20240311	0.00	N	227100	500	78 억		211930	N	N	0	N	00	N
44	20240423	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1350	37	2	2.82	198017988	143943	24.88	1355	1426	1314	1706	920	1313	1375.67	1.35	0	22481	1679	1495	1404	1220	1129	1450	1175	78	393	500	860	1	1	15680614	212	-0.53	1.31	12	0.92	-2570.00	1030.00	4600	20231228	-70.65	859	20240311	57.16	3975	-66.04	20240105	859	57.16	20240311	4600	-70.65	20231228	859	57.16	20240311	0.00	N	227100	500	78 억		211930	N	N	0	N	00	N
45	20240423	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1355	42	2	3.20	196730265	142991	24.71	1355	1426	1314	1706	920	1313	1375.82	1.35	0	22620	1679	1495	1404	1220	1129	1450	1175	78	393	500	860	1	1	15680614	212	-0.53	1.32	12	0.91	-2570.00	1030.00	4600	20231228	-70.54	859	20240311	57.74	3975	-65.91	20240105	859	57.74	20240311	4600	-70.54	20231228	859	57.74	20240311	0.00	N	227100	500	78 억		211930	N	N	0	N	00	N
46	20240423	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1374	61	2	4.65	178767643	129673	22.41	1355	1426	1314	1706	920	1313	1378.60	1.35	0	26612	1679	1495	1404	1220	1129	1450	1175	78	393	500	860	1	1	15680614	215	-0.53	1.33	12	0.83	-2570.00	1030.00	4600	20231228	-70.13	859	20240311	59.95	3975	-65.43	20240105	859	59.95	20240311	4600	-70.13	20231228	859	59.95	20240311	0.00	N	227100	500	78 억		211930	N	N	0	N	00	N
47	20240423	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1375	62	2	4.72	169232439	122699	21.21	1355	1426	1314	1706	920	1313	1379.25	1.35	0	26460	1679	1495	1404	1220	1129	1450	1175	78	393	500	860	1	1	15680614	216	-0.54	1.33	12	0.78	-2570.00	1030.00	4600	20231228	-70.11	859	20240311	60.07	3975	-65.41	20240105	859	60.07	20240311	4600	-70.11	20231228	859	60.07	20240311	0.00	N	227100	500	78 억		211930	N	N	0	N	00	N
48	20240423	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1382	69	2	5.26	146676333	106344	18.38	1355	1426	1314	1706	920	1313	1379.26	1.35	0	29043	1679	1495	1404	1220	1129	1450	1175	78	393	500	860	1	1	15680614	217	-0.54	1.34	12	0.68	-2570.00	1030.00	4600	20231228	-69.96	859	20240311	60.88	3975	-65.23	20240105	859	60.88	20240311	4600	-69.96	20231228	859	60.88	20240311	0.00	N	227100	500	78 억		211930	N	N	0	N	00	N
49	20240423	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	66	2	5.03	28077503	20720	3.58	1355	1399	1314	1706	920	1313	1355.09	1.35	0	-302	1679	1495	1404	1220	1129	1450	1175	78	393	500	860	1	1	15680614	216	-0.54	1.34	12	0.13	-2570.00	1030.00	4600	20231228	-70.02	859	20240311	60.54	3975	-65.31	20240105	859	60.54	20240311	4600	-70.02	20231228	859	60.54	20240311	0.00	N	227100	500	78 억		211930	N	N	0	N	00	N
50	20240422	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	-52	5	-3.81	830031207	578310	320.59	1352	1588	1313	1774	956	1365	1435.78	1.97	0	-96484	1527	1446	1398	1317	1269	1422	1293	78	409	500	900	1	1	15636639	205	-0.51	1.27	12	3.70	-2570.00	1030.00	4600	20231228	-71.46	859	20240311	52.85	3975	-66.97	20240105	859	52.85	20240311	4600	-71.46	20231228	859	52.85	20240311	0.00	N	227100	500	78 억		308419	N	N	0	N	00	N
51	20240422	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1325	-40	5	-2.93	802214019	557224	308.90	1352	1588	1317	1774	956	1365	1439.66	1.97	0	-93558	1527	1446	1398	1317	1269	1422	1293	78	409	500	900	1	1	15636639	207	-0.52	1.29	12	3.56	-2570.00	1030.00	4600	20231228	-71.20	859	20240311	54.25	3975	-66.67	20240105	859	54.25	20240311	4600	-71.20	20231228	859	54.25	20240311	0.00	N	227100	500	78 억		308419	N	N	0	N	00	N
52	20240422	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1363	-2	5	-0.15	733628444	506471	280.76	1352	1588	1352	1774	956	1365	1448.51	1.97	0	-62447	1527	1446	1398	1317	1269	1422	1293	78	409	500	900	1	1	15636639	213	-0.53	1.32	12	3.24	-2570.00	1030.00	4600	20231228	-70.37	859	20240311	58.67	3975	-65.71	20240105	859	58.67	20240311	4600	-70.37	20231228	859	58.67	20240311	0.00	N	227100	500	78 억		308419	N	N	0	N	00	N
53	20240422	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1362	-3	5	-0.22	720482475	496840	275.43	1352	1588	1352	1774	956	1365	1450.13	1.97	0	-63872	1527	1446	1398	1317	1269	1422	1293	78	409	500	900	1	1	15636639	213	-0.53	1.32	12	3.18	-2570.00	1030.00	4600	20231228	-70.39	859	20240311	58.56	3975	-65.74	20240105	859	58.56	20240311	4600	-70.39	20231228	859	58.56	20240311	0.00	N	227100	500	78 억		308419	N	N	0	N	00	N
54	20240422	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1363	-2	5	-0.15	703042846	484020	268.32	1352	1588	1352	1774	956	1365	1452.51	1.97	0	-66092	1527	1446	1398	1317	1269	1422	1293	78	409	500	900	1	1	15636639	213	-0.53	1.32	12	3.10	-2570.00	1030.00	4600	20231228	-70.37	859	20240311	58.67	3975	-65.71	20240105	859	58.67	20240311	4600	-70.37	20231228	859	58.67	20240311	0.00	N	227100	500	78 억		308419	N	N	0	N	00	N
55	20240422	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	0	3	0.00	683696515	469807	260.44	1352	1588	1352	1774	956	1365	1455.27	1.97	0	-63769	1527	1446	1398	1317	1269	1422	1293	78	409	500	900	1	1	15636639	213	-0.53	1.33	12	3.00	-2570.00	1030.00	4600	20231228	-70.33	859	20240311	58.91	3975	-65.66	20240105	859	58.91	20240311	4600	-70.33	20231228	859	58.91	20240311	0.00	N	227100	500	78 억		308419	N	N	0	N	00	N
56	20240422	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	14	2	1.03	621773238	424865	235.53	1352	1588	1352	1774	956	1365	1463.46	1.97	0	-57326	1527	1446	1398	1317	1269	1422	1293	78	409	500	900	1	1	15636639	216	-0.54	1.34	12	2.72	-2570.00	1030.00	4600	20231228	-70.02	859	20240311	60.54	3975	-65.31	20240105	859	60.54	20240311	4600	-70.02	20231228	859	60.54	20240311	0.00	N	227100	500	78 억		308419	N	N	0	N	00	N
57	20240422	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1390	25	2	1.83	19280851	14097	7.81	1352	1411	1352	1774	956	1365	1367.73	1.97	0	3389	1527	1446	1398	1317	1269	1422	1293	78	409	500	900	1	1	15636639	217	-0.54	1.35	12	0.09	-2570.00	1030.00	4600	20231228	-69.78	859	20240311	61.82	3975	-65.03	20240105	859	61.82	20240311	4600	-69.78	20231228	859	61.82	20240311	0.00	N	227100	500	78 억		308419	N	N	0	N	00	N
58	20240419	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	-52	5	-3.67	249538679	180333	123.87	1428	1479	1350	1842	992	1417	1383.80	2.25	0	-42857	1511	1463	1423	1375	1335	1488	1400	78	425	500	930	1	1	15636639	213	-0.53	1.33	12	1.15	-2570.00	1030.00	4600	20231228	-70.33	859	20240311	58.91	3975	-65.66	20240105	859	58.91	20240311	4600	-70.33	20231228	859	58.91	20240311	0.00	N	227100	500	78 억		352443	N	N	0	N	00	N
59	20240419	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	-30	5	-2.12	231135411	167006	114.72	1428	1479	1350	1842	992	1417	1383.99	2.25	0	-40822	1511	1463	1423	1375	1335	1488	1400	78	425	500	930	1	1	15636639	217	-0.54	1.35	12	1.07	-2570.00	1030.00	4600	20231228	-69.85	859	20240311	61.47	3975	-65.11	20240105	859	61.47	20240311	4600	-69.85	20231228	859	61.47	20240311	0.00	N	227100	500	78 억		352443	N	N	0	N	00	N
60	20240419	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1353	-64	5	-4.52	205025112	148009	101.67	1428	1479	1350	1842	992	1417	1385.22	2.25	0	-37463	1511	1463	1423	1375	1335	1488	1400	78	425	500	930	1	1	15636639	212	-0.53	1.31	12	0.95	-2570.00	1030.00	4600	20231228	-70.59	859	20240311	57.51	3975	-65.96	20240105	859	57.51	20240311	4600	-70.59	20231228	859	57.51	20240311	0.00	N	227100	500	78 억		352443	N	N	0	N	00	N
61	20240419	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1369	-48	5	-3.39	176440964	126914	87.18	1428	1479	1352	1842	992	1417	1390.24	2.25	0	-38410	1511	1463	1423	1375	1335	1488	1400	78	425	500	930	1	1	15636639	214	-0.53	1.33	12	0.81	-2570.00	1030.00	4600	20231228	-70.24	859	20240311	59.37	3975	-65.56	20240105	859	59.37	20240311	4600	-70.24	20231228	859	59.37	20240311	0.00	N	227100	500	78 억		352443	N	N	0	N	00	N
62	20240419	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1374	-43	5	-3.03	165337941	118770	81.59	1428	1479	1352	1842	992	1417	1392.09	2.25	0	-39470	1511	1463	1423	1375	1335	1488	1400	78	425	500	930	1	1	15636639	215	-0.53	1.33	12	0.76	-2570.00	1030.00	4600	20231228	-70.13	859	20240311	59.95	3975	-65.43	20240105	859	59.95	20240311	4600	-70.13	20231228	859	59.95	20240311	0.00	N	227100	500	78 억		352443	N	N	0	N	00	N
63	20240419	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1378	-39	5	-2.75	154032886	110542	75.93	1428	1479	1352	1842	992	1417	1393.43	2.25	0	-37637	1511	1463	1423	1375	1335	1488	1400	78	425	500	930	1	1	15636639	215	-0.54	1.34	12	0.71	-2570.00	1030.00	4600	20231228	-70.04	859	20240311	60.42	3975	-65.33	20240105	859	60.42	20240311	4600	-70.04	20231228	859	60.42	20240311	0.00	N	227100	500	78 억		352443	N	N	0	N	00	N
64	20240419	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	-52	5	-3.67	87112420	61448	42.21	1428	1479	1365	1842	992	1417	1417.66	2.25	0	-46492	1511	1463	1423	1375	1335	1488	1400	78	425	500	930	1	1	15636639	213	-0.53	1.33	12	0.39	-2570.00	1030.00	4600	20231228	-70.33	859	20240311	58.91	3975	-65.66	20240105	859	58.91	20240311	4600	-70.33	20231228	859	58.91	20240311	0.00	N	227100	500	78 억		352443	N	N	0	N	00	N
65	20240419	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1424	7	2	0.49	44374134	30749	21.12	1428	1479	1417	1842	992	1417	1443.11	2.25	0	-26847	1511	1463	1423	1375	1335	1488	1400	78	425	500	930	1	1	15636639	223	-0.55	1.38	12	0.20	-2570.00	1030.00	4600	20231228	-69.04	859	20240311	65.77	3975	-64.18	20240105	859	65.77	20240311	4600	-69.04	20231228	859	65.77	20240311	0.00	N	227100	500	78 억		352443	N	N	0	N	00	N
66	20240418	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1417	13	2	0.93	205856839	145544	43.01	1408	1471	1383	1825	983	1404	1414.38	2.13	0	16744	1576	1489	1408	1321	1240	1449	1281	78	421	500	920	1	1	15636639	222	-0.55	1.38	12	0.93	-2570.00	1030.00	4600	20231228	-69.20	859	20240311	64.96	3975	-64.35	20240105	859	64.96	20240311	4600	-69.20	20231228	859	64.96	20240311	0.00	N	227100	500	78 억		333505	N	N	0	N	00	N
67	20240418	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1420	16	2	1.14	202723748	143327	42.36	1408	1471	1383	1825	983	1404	1414.41	2.13	0	17159	1576	1489	1408	1321	1240	1449	1281	78	421	500	920	1	1	15636639	222	-0.55	1.38	12	0.92	-2570.00	1030.00	4600	20231228	-69.13	859	20240311	65.31	3975	-64.28	20240105	859	65.31	20240311	4600	-69.13	20231228	859	65.31	20240311	0.00	N	227100	500	78 억		333505	N	N	0	N	00	N
68	20240418	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1427	23	2	1.64	188443030	133232	39.38	1408	1471	1383	1825	983	1404	1414.40	2.13	0	16937	1576	1489	1408	1321	1240	1449	1281	78	421	500	920	1	1	15636639	223	-0.56	1.39	12	0.85	-2570.00	1030.00	4600	20231228	-68.98	859	20240311	66.12	3975	-64.10	20240105	859	66.12	20240311	4600	-68.98	20231228	859	66.12	20240311	0.00	N	227100	500	78 억		333505	N	N	0	N	00	N
69	20240418	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1406	2	2	0.14	165642585	117070	34.60	1408	1471	1383	1825	983	1404	1414.90	2.13	0	18871	1576	1489	1408	1321	1240	1449	1281	78	421	500	920	1	1	15636639	220	-0.55	1.37	12	0.75	-2570.00	1030.00	4600	20231228	-69.43	859	20240311	63.68	3975	-64.63	20240105	859	63.68	20240311	4600	-69.43	20231228	859	63.68	20240311	0.00	N	227100	500	78 억		333505	N	N	0	N	00	N
70	20240418	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1416	12	2	0.85	127937758	90439	26.73	1408	1471	1383	1825	983	1404	1414.63	2.13	0	8296	1576	1489	1408	1321	1240	1449	1281	78	421	500	920	1	1	15636639	221	-0.55	1.37	12	0.58	-2570.00	1030.00	4600	20231228	-69.22	859	20240311	64.84	3975	-64.38	20240105	859	64.84	20240311	4600	-69.22	20231228	859	64.84	20240311	0.00	N	227100	500	78 억		333505	N	N	0	N	00	N
71	20240418	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1411	7	2	0.50	107066134	75560	22.33	1408	1471	1383	1825	983	1404	1416.97	2.13	0	6452	1576	1489	1408	1321	1240	1449	1281	78	421	500	920	1	1	15636639	221	-0.55	1.37	12	0.48	-2570.00	1030.00	4600	20231228	-69.33	859	20240311	64.26	3975	-64.50	20240105	859	64.26	20240311	4600	-69.33	20231228	859	64.26	20240311	0.00	N	227100	500	78 억		333505	N	N	0	N	00	N
72	20240418	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1411	7	2	0.50	81809697	57653	17.04	1408	1471	1383	1825	983	1404	1419.00	2.13	0	5371	1576	1489	1408	1321	1240	1449	1281	78	421	500	920	1	1	15636639	221	-0.55	1.37	12	0.37	-2570.00	1030.00	4600	20231228	-69.33	859	20240311	64.26	3975	-64.50	20240105	859	64.26	20240311	4600	-69.33	20231228	859	64.26	20240311	0.00	N	227100	500	78 억		333505	N	N	0	N	00	N
73	20240418	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1411	7	2	0.50	43448241	31009	9.16	1408	1471	1383	1825	983	1404	1401.15	2.13	0	8736	1576	1489	1408	1321	1240	1449	1281	78	421	500	920	1	1	15636639	221	-0.55	1.37	12	0.20	-2570.00	1030.00	4600	20231228	-69.33	859	20240311	64.26	3975	-64.50	20240105	859	64.26	20240311	4600	-69.33	20231228	859	64.26	20240311	0.00	N	227100	500	78 억		333505	N	N	0	N	00	N
74	20240417	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1404	-38	5	-2.64	477393178	337977	120.07	1405	1495	1327	1874	1010	1442	1412.50	1.77	0	56180	1640	1540	1470	1370	1300	1506	1336	78	432	500	950	1	1	15636639	220	-0.55	1.36	12	2.16	-2570.00	1030.00	4600	20231228	-69.48	859	20240311	63.45	3975	-64.68	20240105	859	63.45	20240311	4600	-69.48	20231228	859	63.45	20240311	0.00	N	227100	500	78 억		276793	N	N	0	N	00	N
75	20240417	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1400	-42	5	-2.91	440462481	311658	110.72	1405	1495	1327	1874	1010	1442	1413.29	1.77	0	51847	1640	1540	1470	1370	1300	1506	1336	78	432	500	950	1	1	15636639	219	-0.54	1.36	12	1.99	-2570.00	1030.00	4600	20231228	-69.57	859	20240311	62.98	3975	-64.78	20240105	859	62.98	20240311	4600	-69.57	20231228	859	62.98	20240311	0.00	N	227100	500	78 억		276793	N	N	0	N	00	N
76	20240417	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1434	-8	5	-0.55	371493790	262648	93.31	1405	1495	1327	1874	1010	1442	1414.42	1.77	0	49224	1640	1540	1470	1370	1300	1506	1336	78	432	500	950	1	1	15636639	224	-0.56	1.39	12	1.68	-2570.00	1030.00	4600	20231228	-68.83	859	20240311	66.94	3975	-63.92	20240105	859	66.94	20240311	4600	-68.83	20231228	859	66.94	20240311	0.00	N	227100	500	78 억		276793	N	N	0	N	00	N
77	20240417	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1433	-9	5	-0.62	345339655	244268	86.78	1405	1495	1327	1874	1010	1442	1413.77	1.77	0	48117	1640	1540	1470	1370	1300	1506	1336	78	432	500	950	1	1	15636639	224	-0.56	1.39	12	1.56	-2570.00	1030.00	4600	20231228	-68.85	859	20240311	66.82	3975	-63.95	20240105	859	66.82	20240311	4600	-68.85	20231228	859	66.82	20240311	0.00	N	227100	500	78 억		276793	N	N	0	N	00	N
78	20240417	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1428	-14	5	-0.97	338945309	239810	85.20	1405	1495	1327	1874	1010	1442	1413.39	1.77	0	48202	1640	1540	1470	1370	1300	1506	1336	78	432	500	950	1	1	15636639	223	-0.56	1.39	12	1.53	-2570.00	1030.00	4600	20231228	-68.96	859	20240311	66.24	3975	-64.08	20240105	859	66.24	20240311	4600	-68.96	20231228	859	66.24	20240311	0.00	N	227100	500	78 억		276793	N	N	0	N	00	N
79	20240417	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1441	-1	5	-0.07	326189893	230932	82.04	1405	1495	1327	1874	1010	1442	1412.49	1.77	0	56158	1640	1540	1470	1370	1300	1506	1336	78	432	500	950	1	1	15636639	225	-0.56	1.40	12	1.48	-2570.00	1030.00	4600	20231228	-68.67	859	20240311	67.75	3975	-63.75	20240105	859	67.75	20240311	4600	-68.67	20231228	859	67.75	20240311	0.00	N	227100	500	78 억		276793	N	N	0	N	00	N
80	20240417	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1457	15	2	1.04	308124095	218476	77.62	1405	1495	1327	1874	1010	1442	1410.33	1.77	0	62044	1640	1540	1470	1370	1300	1506	1336	78	432	500	950	1	1	15636639	228	-0.57	1.41	12	1.40	-2570.00	1030.00	4600	20231228	-68.33	859	20240311	69.62	3975	-63.35	20240105	859	69.62	20240311	4600	-68.33	20231228	859	69.62	20240311	0.00	N	227100	500	78 억		276793	N	N	0	N	00	N
81	20240417	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1464	22	2	1.53	91564674	64911	23.06	1405	1495	1327	1874	1010	1442	1410.62	1.77	0	21604	1640	1540	1470	1370	1300	1506	1336	78	432	500	950	1	1	15636639	229	-0.57	1.42	12	0.42	-2570.00	1030.00	4600	20231228	-68.17	859	20240311	70.43	3975	-63.17	20240105	859	70.43	20240311	4600	-68.17	20231228	859	70.43	20240311	0.00	N	227100	500	78 억		276793	N	N	0	N	00	N
82	20240416	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1442	-73	5	-4.82	403867894	277467	22.47	1515	1570	1400	1969	1061	1515	1455.59	1.63	0	21530	1789	1652	1463	1326	1137	1557	1231	78	454	500	990	1	1	15636639	225	-0.56	1.40	12	1.77	-2570.00	1030.00	4600	20231228	-68.65	859	20240311	67.87	3975	-63.72	20240105	859	67.87	20240311	4600	-68.65	20231228	859	67.87	20240311	0.00	N	227100	500	78 억		255284	N	N	0	N	00	N
83	20240416	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	-27	5	-1.78	398414465	273726	22.16	1515	1570	1400	1969	1061	1515	1455.52	1.63	0	21639	1789	1652	1463	1326	1137	1557	1231	78	454	500	990	1	1	15636639	233	-0.58	1.44	12	1.75	-2570.00	1030.00	4600	20231228	-67.65	859	20240311	73.22	3975	-62.57	20240105	859	73.22	20240311	4600	-67.65	20231228	859	73.22	20240311	0.00	N	227100	500	78 억		255284	N	N	0	N	00	N
84	20240416	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1454	-61	5	-4.03	373018692	256237	20.75	1515	1570	1400	1969	1061	1515	1455.76	1.63	0	20869	1789	1652	1463	1326	1137	1557	1231	78	454	500	990	1	1	15636639	227	-0.57	1.41	12	1.64	-2570.00	1030.00	4600	20231228	-68.39	859	20240311	69.27	3975	-63.42	20240105	859	69.27	20240311	4600	-68.39	20231228	859	69.27	20240311	0.00	N	227100	500	78 억		255284	N	N	0	N	00	N
85	20240416	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1430	-85	5	-5.61	337429371	231464	18.74	1515	1570	1400	1969	1061	1515	1457.80	1.63	0	9602	1789	1652	1463	1326	1137	1557	1231	78	454	500	990	1	1	15636639	224	-0.56	1.39	12	1.48	-2570.00	1030.00	4600	20231228	-68.91	859	20240311	66.47	3975	-64.03	20240105	859	66.47	20240311	4600	-68.91	20231228	859	66.47	20240311	0.00	N	227100	500	78 억		255284	N	N	0	N	00	N
86	20240416	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1442	-73	5	-4.82	284138738	194450	15.75	1515	1570	1400	1969	1061	1515	1461.24	1.63	0	8189	1789	1652	1463	1326	1137	1557	1231	78	454	500	990	1	1	15636639	225	-0.56	1.40	12	1.24	-2570.00	1030.00	4600	20231228	-68.65	859	20240311	67.87	3975	-63.72	20240105	859	67.87	20240311	4600	-68.65	20231228	859	67.87	20240311	0.00	N	227100	500	78 억		255284	N	N	0	N	00	N
87	20240416	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	-17	5	-1.12	170719940	115460	9.35	1515	1570	1431	1969	1061	1515	1478.61	1.63	0	-29157	1789	1652	1463	1326	1137	1557	1231	78	454	500	990	1	1	15636639	234	-0.58	1.45	12	0.74	-2570.00	1030.00	4600	20231228	-67.43	859	20240311	74.39	3975	-62.31	20240105	859	74.39	20240311	4600	-67.43	20231228	859	74.39	20240311	0.00	N	227100	500	78 억		255284	N	N	0	N	00	N
88	20240416	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1457	-58	5	-3.83	148301598	100076	8.10	1515	1570	1431	1969	1061	1515	1481.89	1.63	0	-29963	1789	1652	1463	1326	1137	1557	1231	78	454	500	990	1	1	15636639	228	-0.57	1.41	12	0.64	-2570.00	1030.00	4600	20231228	-68.33	859	20240311	69.62	3975	-63.35	20240105	859	69.62	20240311	4600	-68.33	20231228	859	69.62	20240311	0.00	N	227100	500	78 억		255284	N	N	0	N	00	N
89	20240416	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1506	-9	5	-0.59	40239451	26452	2.14	1515	1570	1478	1969	1061	1515	1521.23	1.63	0	-10778	1789	1652	1463	1326	1137	1557	1231	78	454	500	990	1	1	15636639	235	-0.59	1.46	12	0.17	-2570.00	1030.00	4600	20231228	-67.26	859	20240311	75.32	3975	-62.11	20240105	859	75.32	20240311	4600	-67.26	20231228	859	75.32	20240311	0.00	N	227100	500	78 억		255284	N	N	0	N	00	N
90	20240415	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1515	-63	5	-3.99	1761376888	1231926	244.32	1539	1600	1274	2050	1105	1578	1429.77	0.92	0	104432	1726	1652	1576	1502	1426	1614	1464	78	472	500	1040	1	1	15636639	237	-0.59	1.47	12	7.88	-2570.00	1030.00	4600	20231228	-67.07	859	20240311	76.37	3975	-61.89	20240105	859	76.37	20240311	4600	-67.07	20231228	859	76.37	20240311	0.00	N	227100	500	78 억		143333	N	N	0	N	00	N
91	20240415	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1513	-65	5	-4.12	1713735135	1200468	238.08	1539	1600	1274	2050	1105	1578	1427.56	0.92	0	97364	1726	1652	1576	1502	1426	1614	1464	78	472	500	1040	1	1	15636639	237	-0.59	1.47	12	7.68	-2570.00	1030.00	4600	20231228	-67.11	859	20240311	76.14	3975	-61.94	20240105	859	76.14	20240311	4600	-67.11	20231228	859	76.14	20240311	0.00	N	227100	500	78 억		143333	N	N	0	N	00	N
92	20240415	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	-98	5	-6.21	1618714446	1136820	225.46	1539	1600	1274	2050	1105	1578	1423.90	0.92	0	94746	1726	1652	1576	1502	1426	1614	1464	78	472	500	1040	1	1	15636639	231	-0.58	1.44	12	7.27	-2570.00	1030.00	4600	20231228	-67.83	859	20240311	72.29	3975	-62.77	20240105	859	72.29	20240311	4600	-67.83	20231228	859	72.29	20240311	0.00	N	227100	500	78 억		143333	N	N	0	N	00	N
93	20240415	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1432	-146	5	-9.25	1213895475	864810	171.51	1539	1540	1274	2050	1105	1578	1403.66	0.92	0	109812	1726	1652	1576	1502	1426	1614	1464	78	472	500	1040	1	1	15636639	224	-0.56	1.39	12	5.53	-2570.00	1030.00	4600	20231228	-68.87	859	20240311	66.71	3975	-63.97	20240105	859	66.71	20240311	4600	-68.87	20231228	859	66.71	20240311	0.00	N	227100	500	78 억		143333	N	N	0	N	00	N
94	20240415	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1412	-166	5	-10.52	1031370013	736089	145.98	1539	1540	1274	2050	1105	1578	1401.15	0.92	0	106042	1726	1652	1576	1502	1426	1614	1464	78	472	500	1040	1	1	15636639	221	-0.55	1.37	12	4.71	-2570.00	1030.00	4600	20231228	-69.30	859	20240311	64.38	3975	-64.48	20240105	859	64.38	20240311	4600	-69.30	20231228	859	64.38	20240311	0.00	N	227100	500	78 억		143333	N	N	0	N	00	N
95	20240415	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1419	-159	5	-10.08	822979165	587123	116.44	1539	1540	1274	2050	1105	1578	1401.72	0.92	0	69138	1726	1652	1576	1502	1426	1614	1464	78	472	500	1040	1	1	15636639	222	-0.55	1.38	12	3.75	-2570.00	1030.00	4600	20231228	-69.15	859	20240311	65.19	3975	-64.30	20240105	859	65.19	20240311	4600	-69.15	20231228	859	65.19	20240311	0.00	N	227100	500	78 억		143333	N	N	0	N	00	N
96	20240415	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	-192	5	-12.17	388551428	266126	52.78	1539	1540	1386	2050	1105	1578	1460.03	0.92	0	-43749	1726	1652	1576	1502	1426	1614	1464	78	472	500	1040	1	1	15636639	217	-0.54	1.35	12	1.70	-2570.00	1030.00	4600	20231228	-69.87	859	20240311	61.35	3975	-65.13	20240105	859	61.35	20240311	4600	-69.87	20231228	859	61.35	20240311	0.00	N	227100	500	78 억		143333	Y	N	0	N	00	N
97	20240415	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1459	-119	5	-7.54	108151257	72299	14.34	1539	1540	1450	2050	1105	1578	1495.89	0.92	0	-5970	1726	1652	1576	1502	1426	1614	1464	78	472	500	1040	1	1	15636639	228	-0.57	1.42	12	0.46	-2570.00	1030.00	4600	20231228	-68.28	859	20240311	69.85	3975	-63.30	20240105	859	69.85	20240311	4600	-68.28	20231228	859	69.85	20240311	0.00	N	227100	500	78 억		143333	N	N	0	N	00	N
98	20240412	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1578	-89	5	-5.34	778730767	495925	291.24	1625	1650	1500	2165	1167	1667	1569.45	0.62	0	29939	1775	1720	1661	1606	1547	1691	1577	78	498	500	1100	1	1	15636639	247	-0.61	1.53	12	3.17	-2570.00	1030.00	4600	20231228	-65.70	859	20240311	83.70	3975	-60.30	20240105	859	83.70	20240311	4600	-65.70	20231228	859	83.70	20240311	0.00	N	227100	500	78 억		97337	N	N	0	N	00	N
99	20240412	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1542	-125	5	-7.50	730204348	464849	272.99	1625	1650	1500	2165	1167	1667	1569.98	0.62	0	37080	1775	1720	1661	1606	1547	1691	1577	78	498	500	1100	1	1	15636639	241	-0.60	1.50	12	2.97	-2570.00	1030.00	4600	20231228	-66.48	859	20240311	79.51	3975	-61.21	20240105	859	79.51	20240311	4600	-66.48	20231228	859	79.51	20240311	0.00	N	227100	500	78 억		97337	N	N	0	N	00	N
100	20240412	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1641	-26	5	-1.56	482366575	305021	179.13	1625	1642	1500	2165	1167	1667	1580.25	0.62	0	25853	1775	1720	1661	1606	1547	1691	1577	78	498	500	1100	1	1	15636639	257	-0.64	1.59	12	1.95	-2570.00	1030.00	4600	20231228	-64.33	859	20240311	91.04	3975	-58.72	20240105	859	91.04	20240311	4600	-64.33	20231228	859	91.04	20240311	0.00	N	227100	500	78 억		97337	N	N	0	N	00	N
101	20240412	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1552	-115	5	-6.90	381459853	242031	142.14	1625	1630	1500	2165	1167	1667	1574.50	0.62	0	-6039	1775	1720	1661	1606	1547	1691	1577	78	498	500	1100	1	1	15636639	243	-0.60	1.51	12	1.55	-2570.00	1030.00	4600	20231228	-66.26	859	20240311	80.68	3975	-60.96	20240105	859	80.68	20240311	4600	-66.26	20231228	859	80.68	20240311	0.00	N	227100	500	78 억		97337	N	N	0	N	00	N
102	20240412	120858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1568	-99	5	-5.94	340712462	215894	126.79	1625	1630	1500	2165	1167	1667	1576.41	0.62	0	-6028	1775	1720	1661	1606	1547	1691	1577	78	498	500	1100	1	1	15636639	245	-0.61	1.52	12	1.38	-2570.00	1030.00	4600	20231228	-65.91	859	20240311	82.54	3975	-60.55	20240105	859	82.54	20240311	4600	-65.91	20231228	859	82.54	20240311	0.00	N	227100	500	78 억		97337	N	N	0	N	00	N
103	20240412	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1566	-101	5	-6.06	292990595	185658	109.03	1625	1630	1500	2165	1167	1667	1576.10	0.62	0	-1482	1775	1720	1661	1606	1547	1691	1577	78	498	500	1100	1	1	15636639	245	-0.61	1.52	12	1.19	-2570.00	1030.00	4600	20231228	-65.96	859	20240311	82.31	3975	-60.60	20240105	859	82.31	20240311	4600	-65.96	20231228	859	82.31	20240311	0.00	N	227100	500	78 억		97337	N	N	0	N	00	N
104	20240412	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1596	-71	5	-4.26	237535577	150547	88.41	1625	1630	1500	2165	1167	1667	1575.30	0.62	0	3225	1775	1720	1661	1606	1547	1691	1577	78	498	500	1100	1	1	15636639	250	-0.62	1.55	12	0.96	-2570.00	1030.00	4600	20231228	-65.30	859	20240311	85.80	3975	-59.85	20240105	859	85.80	20240311	4600	-65.30	20231228	859	85.80	20240311	0.00	N	227100	500	78 억		97337	N	N	0	N	00	N
105	20240412	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	-127	5	-7.62	113515183	71750	42.14	1625	1630	1540	2165	1167	1667	1576.91	0.62	0	-11002	1775	1720	1661	1606	1547	1691	1577	78	498	500	1100	1	1	15636639	241	-0.60	1.50	12	0.46	-2570.00	1030.00	4600	20231228	-66.52	859	20240311	79.28	3975	-61.26	20240105	859	79.28	20240311	4600	-66.52	20231228	859	79.28	20240311	0.00	N	227100	500	78 억		97337	N	N	0	N	00	N
106	20240411	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1667	-58	5	-3.36	273016476	163631	42.33	1716	1716	1602	2240	1208	1725	1668.49	0.70	0	-13564	1878	1801	1761	1684	1644	1781	1664	78	515	500	1130	1	1	15636639	261	-0.65	1.62	12	1.05	-2570.00	1030.00	4600	20231228	-63.76	859	20240311	94.06	3975	-58.06	20240105	859	94.06	20240311	4600	-63.76	20231228	859	94.06	20240311	0.00	N	227100	500	78 억		108969	N	N	0	N	00	N
107	20240411	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1683	-42	5	-2.43	244954448	146853	37.99	1716	1716	1602	2240	1208	1725	1668.02	0.70	0	-6787	1878	1801	1761	1684	1644	1781	1664	78	515	500	1130	1	1	15636639	263	-0.65	1.63	12	0.94	-2570.00	1030.00	4600	20231228	-63.41	859	20240311	95.93	3975	-57.66	20240105	859	95.93	20240311	4600	-63.41	20231228	859	95.93	20240311	0.00	N	227100	500	78 억		108969	N	N	0	N	00	N
108	20240411	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1663	-62	5	-3.59	229961702	137925	35.68	1716	1716	1602	2240	1208	1725	1667.30	0.70	0	-10863	1878	1801	1761	1684	1644	1781	1664	78	515	500	1130	1	1	15636639	260	-0.65	1.61	12	0.88	-2570.00	1030.00	4600	20231228	-63.85	859	20240311	93.60	3975	-58.16	20240105	859	93.60	20240311	4600	-63.85	20231228	859	93.60	20240311	0.00	N	227100	500	78 억		108969	N	N	0	N	00	N
109	20240411	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1651	-74	5	-4.29	192202430	115263	29.82	1716	1716	1602	2240	1208	1725	1667.51	0.70	0	-7203	1878	1801	1761	1684	1644	1781	1664	78	515	500	1130	1	1	15636639	258	-0.64	1.60	12	0.74	-2570.00	1030.00	4600	20231228	-64.11	859	20240311	92.20	3975	-58.47	20240105	859	92.20	20240311	4600	-64.11	20231228	859	92.20	20240311	0.00	N	227100	500	78 억		108969	N	N	0	N	00	N
110	20240411	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1662	-63	5	-3.65	165236152	98965	25.60	1716	1716	1602	2240	1208	1725	1669.64	0.70	0	-3500	1878	1801	1761	1684	1644	1781	1664	78	515	500	1130	1	1	15636639	260	-0.65	1.61	12	0.63	-2570.00	1030.00	4600	20231228	-63.87	859	20240311	93.48	3975	-58.19	20240105	859	93.48	20240311	4600	-63.87	20231228	859	93.48	20240311	0.00	N	227100	500	78 억		108969	N	N	0	N	00	N
111	20240411	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1671	-54	5	-3.13	142158520	85128	22.02	1716	1716	1602	2240	1208	1725	1669.94	0.70	0	-2320	1878	1801	1761	1684	1644	1781	1664	78	515	500	1130	1	1	15636639	261	-0.65	1.62	12	0.54	-2570.00	1030.00	4600	20231228	-63.67	859	20240311	94.53	3975	-57.96	20240105	859	94.53	20240311	4600	-63.67	20231228	859	94.53	20240311	0.00	N	227100	500	78 억		108969	N	N	0	N	00	N
112	20240411	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1679	-46	5	-2.67	78659578	47190	12.21	1716	1716	1602	2240	1208	1725	1666.87	0.70	0	-5574	1878	1801	1761	1684	1644	1781	1664	78	515	500	1130	1	1	15636639	263	-0.65	1.63	12	0.30	-2570.00	1030.00	4600	20231228	-63.50	859	20240311	95.46	3975	-57.76	20240105	859	95.46	20240311	4600	-63.50	20231228	859	95.46	20240311	0.00	N	227100	500	78 억		108969	N	N	0	N	00	N
113	20240411	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1657	-68	5	-3.94	40008644	24007	6.21	1716	1716	1602	2240	1208	1725	1666.54	0.70	0	-5	1878	1801	1761	1684	1644	1781	1664	78	515	500	1130	1	1	15636639	259	-0.64	1.61	12	0.15	-2570.00	1030.00	4600	20231228	-63.98	859	20240311	92.90	3975	-58.31	20240105	859	92.90	20240311	4600	-63.98	20231228	859	92.90	20240311	0.00	N	227100	500	78 억		108969	N	N	0	N	00	N
114	20240409	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	-31	5	-1.77	673038204	378137	30.66	1766	1838	1721	2280	1230	1756	1779.88	1.16	0	-72618	2016	1885	1768	1637	1520	1951	1703	78	524	500	1150	1	1	15636639	270	-0.67	1.67	12	2.42	-2570.00	1030.00	4600	20231228	-62.50	859	20240311	100.81	3975	-56.60	20240105	859	100.81	20240311	4600	-62.50	20231228	859	100.81	20240311	0.00	N	227100	500	78 억		181264	N	N	0	N	00	N
115	20240409	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	-27	5	-1.54	635931119	356706	28.93	1766	1838	1729	2280	1230	1756	1782.79	1.16	0	-63773	2016	1885	1768	1637	1520	1951	1703	78	524	500	1150	1	1	15636639	270	-0.67	1.68	12	2.28	-2570.00	1030.00	4600	20231228	-62.41	859	20240311	101.28	3975	-56.50	20240105	859	101.28	20240311	4600	-62.41	20231228	859	101.28	20240311	0.00	N	227100	500	78 억		181264	N	N	0	N	00	N
116	20240409	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	-8	5	-0.46	566666354	316966	25.70	1766	1838	1739	2280	1230	1756	1787.78	1.16	0	-45876	2016	1885	1768	1637	1520	1951	1703	78	524	500	1150	1	1	15636639	273	-0.68	1.70	12	2.03	-2570.00	1030.00	4600	20231228	-62.00	859	20240311	103.49	3975	-56.03	20240105	859	103.49	20240311	4600	-62.00	20231228	859	103.49	20240311	0.00	N	227100	500	78 억		181264	N	N	0	N	00	N
117	20240409	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1771	15	2	0.85	507813919	283502	22.99	1766	1838	1739	2280	1230	1756	1791.22	1.16	0	-34785	2016	1885	1768	1637	1520	1951	1703	78	524	500	1150	1	1	15636639	277	-0.69	1.72	12	1.81	-2570.00	1030.00	4600	20231228	-61.50	859	20240311	106.17	3975	-55.45	20240105	859	106.17	20240311	4600	-61.50	20231228	859	106.17	20240311	0.00	N	227100	500	78 억		181264	N	N	0	N	00	N
118	20240409	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1767	11	2	0.63	482788521	269294	21.84	1766	1838	1739	2280	1230	1756	1792.79	1.16	0	-32743	2016	1885	1768	1637	1520	1951	1703	78	524	500	1150	1	1	15636639	276	-0.69	1.72	12	1.72	-2570.00	1030.00	4600	20231228	-61.59	859	20240311	105.70	3975	-55.55	20240105	859	105.70	20240311	4600	-61.59	20231228	859	105.70	20240311	0.00	N	227100	500	78 억		181264	N	N	0	N	00	N
119	20240409	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1774	18	2	1.03	439991089	245203	19.88	1766	1838	1739	2280	1230	1756	1794.40	1.16	0	-28030	2016	1885	1768	1637	1520	1951	1703	78	524	500	1150	1	1	15636639	277	-0.69	1.72	12	1.57	-2570.00	1030.00	4600	20231228	-61.43	859	20240311	106.52	3975	-55.37	20240105	859	106.52	20240311	4600	-61.43	20231228	859	106.52	20240311	0.00	N	227100	500	78 억		181264	N	N	0	N	00	N
120	20240409	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1767	11	2	0.63	381174003	211938	17.19	1766	1838	1762	2280	1230	1756	1798.52	1.16	0	-25598	2016	1885	1768	1637	1520	1951	1703	78	524	500	1150	1	1	15636639	276	-0.69	1.72	12	1.36	-2570.00	1030.00	4600	20231228	-61.59	859	20240311	105.70	3975	-55.55	20240105	859	105.70	20240311	4600	-61.59	20231228	859	105.70	20240311	0.00	N	227100	500	78 억		181264	N	N	0	N	00	N
121	20240409	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1787	31	2	1.77	108278929	60017	4.87	1766	1838	1766	2280	1230	1756	1804.14	1.16	0	-15184	2016	1885	1768	1637	1520	1951	1703	78	524	500	1150	1	1	15636639	279	-0.70	1.73	12	0.38	-2570.00	1030.00	4600	20231228	-61.15	859	20240311	108.03	3975	-55.04	20240105	859	108.03	20240311	4600	-61.15	20231228	859	108.03	20240311	0.00	N	227100	500	78 억		181264	N	N	0	N	00	N
122	20240408	160836	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1756	106	2	6.42	2189207324	1227353	202.18	1651	1899	1651	2145	1155	1650	1783.69	0.58	0	105728	1848	1749	1695	1596	1542	1722	1569	78	495	500	1080	1	1	15636639	275	-0.68	1.70	12	7.85	-2570.00	1030.00	4600	20231228	-61.83	859	20240311	104.42	3975	-55.82	20240105	859	104.42	20240311	4600	-61.83	20231228	859	104.42	20240311	0.00	N	227100	500	78 억		91335	N	N	0	N	01	N
123	20240408	150844	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1769	119	2	7.21	2176063933	1219861	200.94	1651	1899	1651	2145	1155	1650	1783.86	0.58	0	105099	1848	1749	1695	1596	1542	1722	1569	78	495	500	1080	1	1	15636639	277	-0.69	1.72	12	7.80	-2570.00	1030.00	4600	20231228	-61.54	859	20240311	105.94	3975	-55.50	20240105	859	105.94	20240311	4600	-61.54	20231228	859	105.94	20240311	0.00	N	227100	500	78 억		91335	N	N	0	N	01	N
124	20240408	140842	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1730	80	2	4.85	2058424505	1152768	189.89	1651	1899	1651	2145	1155	1650	1785.64	0.58	0	89834	1848	1749	1695	1596	1542	1722	1569	78	495	500	1080	1	1	15636639	271	-0.67	1.68	12	7.37	-2570.00	1030.00	4600	20231228	-62.39	859	20240311	101.40	3975	-56.48	20240105	859	101.40	20240311	4600	-62.39	20231228	859	101.40	20240311	0.00	N	227100	500	78 억		91335	N	N	0	N	01	N
125	20240408	130837	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	125	2	7.58	1933299277	1081439	178.14	1651	1899	1651	2145	1155	1650	1787.71	0.58	0	134859	1848	1749	1695	1596	1542	1722	1569	78	495	500	1080	1	1	15636639	278	-0.69	1.72	12	6.92	-2570.00	1030.00	4600	20231228	-61.41	859	20240311	106.64	3975	-55.35	20240105	859	106.64	20240311	4600	-61.41	20231228	859	106.64	20240311	0.00	N	227100	500	78 억		91335	N	N	0	N	01	N
126	20240408	120843	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	141	2	8.55	1829495179	1023061	168.52	1651	1899	1651	2145	1155	1650	1788.26	0.58	0	127656	1848	1749	1695	1596	1542	1722	1569	78	495	500	1080	1	1	15636639	280	-0.70	1.74	12	6.54	-2570.00	1030.00	4600	20231228	-61.07	859	20240311	108.50	3975	-54.94	20240105	859	108.50	20240311	4600	-61.07	20231228	859	108.50	20240311	0.00	N	227100	500	78 억		91335	N	N	0	N	01	N
127	20240408	110845	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	140	2	8.48	1744882798	975577	160.70	1651	1899	1651	2145	1155	1650	1788.57	0.58	0	114948	1848	1749	1695	1596	1542	1722	1569	78	495	500	1080	1	1	15636639	280	-0.70	1.74	12	6.24	-2570.00	1030.00	4600	20231228	-61.09	859	20240311	108.38	3975	-54.97	20240105	859	108.38	20240311	4600	-61.09	20231228	859	108.38	20240311	0.00	N	227100	500	78 억		91335	N	N	0	N	01	N
128	20240408	100834	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	112	2	6.79	605501521	348717	57.44	1651	1773	1651	2145	1155	1650	1736.37	0.58	0	56216	1848	1749	1695	1596	1542	1722	1569	78	495	500	1080	1	1	15636639	276	-0.69	1.71	12	2.23	-2570.00	1030.00	4600	20231228	-61.70	859	20240311	105.12	3975	-55.67	20240105	859	105.12	20240311	4600	-61.70	20231228	859	105.12	20240311	0.00	N	227100	500	78 억		91335	N	N	0	N	01	N
129	20240408	090843	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1681	31	2	1.88	192275823	111028	18.29	1651	1773	1651	2145	1155	1650	1731.78	0.58	0	-8187	1848	1749	1695	1596	1542	1722	1569	78	495	500	1080	1	1	15636639	263	-0.65	1.63	12	0.71	-2570.00	1030.00	4600	20231228	-63.46	859	20240311	95.69	3975	-57.71	20240105	859	95.69	20240311	4600	-63.46	20231228	859	95.69	20240311	0.00	N	227100	500	78 억		91335	N	N	0	N	01	N
130	20240405	160842	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1650	-62	5	-3.62	1011382796	596751	128.96	1701	1794	1641	2225	1199	1712	1694.82	0.41	0	23285	1834	1773	1731	1670	1628	1803	1700	78	513	500	1120	1	1	15636639	258	-0.64	1.60	12	3.82	-2570.00	1030.00	4600	20231228	-64.13	859	20240311	92.08	3975	-58.49	20240105	859	92.08	20240311	4600	-64.13	20231228	859	92.08	20240311	0.03	N	227100	500	78 억		64877	N	N	0	N	01	N
131	20240405	150836	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1676	-36	5	-2.10	939730068	553377	119.59	1701	1794	1641	2225	1199	1712	1698.17	0.41	0	37928	1834	1773	1731	1670	1628	1803	1700	78	513	500	1120	1	1	15636639	262	-0.65	1.63	12	3.54	-2570.00	1030.00	4600	20231228	-63.57	859	20240311	95.11	3975	-57.84	20240105	859	95.11	20240311	4600	-63.57	20231228	859	95.11	20240311	0.03	N	227100	500	78 억		64877	N	N	0	N	01	N
132	20240405	140836	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1674	-38	5	-2.22	888668314	522733	112.96	1701	1794	1641	2225	1199	1712	1700.04	0.41	0	43493	1834	1773	1731	1670	1628	1803	1700	78	513	500	1120	1	1	15636639	262	-0.65	1.63	12	3.34	-2570.00	1030.00	4600	20231228	-63.61	859	20240311	94.88	3975	-57.89	20240105	859	94.88	20240311	4600	-63.61	20231228	859	94.88	20240311	0.03	N	227100	500	78 억		64877	N	N	0	N	01	N
133	20240405	130834	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1671	-41	5	-2.39	848959509	499025	107.84	1701	1794	1641	2225	1199	1712	1701.24	0.41	0	51356	1834	1773	1731	1670	1628	1803	1700	78	513	500	1120	1	1	15636639	261	-0.65	1.62	12	3.19	-2570.00	1030.00	4600	20231228	-63.67	859	20240311	94.53	3975	-57.96	20240105	859	94.53	20240311	4600	-63.67	20231228	859	94.53	20240311	0.03	N	227100	500	78 억		64877	N	N	0	N	01	N
134	20240405	120835	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1719	7	2	0.41	752523051	442074	95.53	1701	1794	1641	2225	1199	1712	1702.26	0.41	0	80508	1834	1773	1731	1670	1628	1803	1700	78	513	500	1120	1	1	15636639	269	-0.67	1.67	12	2.83	-2570.00	1030.00	4600	20231228	-62.63	859	20240311	100.12	3975	-56.75	20240105	859	100.12	20240311	4600	-62.63	20231228	859	100.12	20240311	0.03	N	227100	500	78 억		64877	N	N	0	N	01	N
135	20240405	110841	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1686	-26	5	-1.52	718956739	422333	91.27	1701	1794	1641	2225	1199	1712	1702.35	0.41	0	78266	1834	1773	1731	1670	1628	1803	1700	78	513	500	1120	1	1	15636639	264	-0.66	1.64	12	2.70	-2570.00	1030.00	4600	20231228	-63.35	859	20240311	96.27	3975	-57.58	20240105	859	96.27	20240311	4600	-63.35	20231228	859	96.27	20240311	0.03	N	227100	500	78 억		64877	N	N	0	N	01	N
136	20240405	100728	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1694	-18	5	-1.05	605699690	354936	76.70	1701	1794	1641	2225	1199	1712	1706.50	0.41	0	86161	1834	1773	1731	1670	1628	1803	1700	78	513	500	1120	1	1	15636639	265	-0.66	1.64	12	2.27	-2570.00	1030.00	4600	20231228	-63.17	859	20240311	97.21	3975	-57.38	20240105	859	97.21	20240311	4600	-63.17	20231228	859	97.21	20240311	0.03	N	227100	500	78 억		64877	N	N	0	N	01	N
137	20240405	090825	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1679	-33	5	-1.93	126997042	76616	16.56	1701	1701	1641	2225	1199	1712	1657.58	0.41	0	-12817	1834	1773	1731	1670	1628	1803	1700	78	513	500	1120	1	1	15636639	263	-0.65	1.63	12	0.49	-2570.00	1030.00	4600	20231228	-63.50	859	20240311	95.46	3975	-57.76	20240105	859	95.46	20240311	4600	-63.50	20231228	859	95.46	20240311	0.03	N	227100	500	78 억		64877	N	N	0	N	01	N
138	20240404	160824	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	38	2	2.27	749214946	434403	51.82	1704	1792	1689	2175	1172	1674	1725.02	0.47	0	-11377	1845	1759	1644	1558	1443	1802	1601	78	501	500	1100	1	1	15636639	268	-0.67	1.66	12	2.78	-2570.00	1030.00	4600	20231228	-62.78	859	20240311	99.30	3975	-56.93	20240105	859	99.30	20240311	4600	-62.78	20231228	859	99.30	20240311	0.03	N	227100	500	78 억		73514	N	N	0	N	01	N
139	20240404	150822	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1717	43	2	2.57	730216725	423304	50.50	1704	1792	1689	2175	1172	1674	1725.18	0.47	0	-10615	1845	1759	1644	1558	1443	1802	1601	78	501	500	1100	1	1	15636639	268	-0.67	1.67	12	2.71	-2570.00	1030.00	4600	20231228	-62.67	859	20240311	99.88	3975	-56.81	20240105	859	99.88	20240311	4600	-62.67	20231228	859	99.88	20240311	0.03	N	227100	500	78 억		73514	N	N	0	N	01	N
140	20240404	140826	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1705	31	2	1.85	684814180	396808	47.34	1704	1792	1689	2175	1172	1674	1725.96	0.47	0	-8254	1845	1759	1644	1558	1443	1802	1601	78	501	500	1100	1	1	15636639	267	-0.66	1.66	12	2.54	-2570.00	1030.00	4600	20231228	-62.93	859	20240311	98.49	3975	-57.11	20240105	859	98.49	20240311	4600	-62.93	20231228	859	98.49	20240311	0.03	N	227100	500	78 억		73514	N	N	0	N	01	N
141	20240404	130815	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1705	31	2	1.85	562225838	325079	38.78	1704	1792	1689	2175	1172	1674	1729.70	0.47	0	-27299	1845	1759	1644	1558	1443	1802	1601	78	501	500	1100	1	1	15636639	267	-0.66	1.66	12	2.08	-2570.00	1030.00	4600	20231228	-62.93	859	20240311	98.49	3975	-57.11	20240105	859	98.49	20240311	4600	-62.93	20231228	859	98.49	20240311	0.03	N	227100	500	78 억		73514	N	N	0	N	01	N
142	20240404	120823	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1699	25	2	1.49	470025880	271014	32.33	1704	1792	1689	2175	1172	1674	1734.58	0.47	0	-21735	1845	1759	1644	1558	1443	1802	1601	78	501	500	1100	1	1	15636639	266	-0.66	1.65	12	1.73	-2570.00	1030.00	4600	20231228	-63.07	859	20240311	97.79	3975	-57.26	20240105	859	97.79	20240311	4600	-63.07	20231228	859	97.79	20240311	0.03	N	227100	500	78 억		73514	N	N	0	N	01	N
143	20240404	110823	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1741	67	2	4.00	440581357	253762	30.27	1704	1792	1689	2175	1172	1674	1736.48	0.47	0	-17823	1845	1759	1644	1558	1443	1802	1601	78	501	500	1100	1	1	15636639	272	-0.68	1.69	12	1.62	-2570.00	1030.00	4600	20231228	-62.15	859	20240311	102.68	3975	-56.20	20240105	859	102.68	20240311	4600	-62.15	20231228	859	102.68	20240311	0.03	N	227100	500	78 억		73514	N	N	0	N	01	N
144	20240404	100823	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1711	37	2	2.21	393930294	226403	27.01	1704	1792	1704	2175	1172	1674	1740.29	0.47	0	-18612	1845	1759	1644	1558	1443	1802	1601	78	501	500	1100	1	1	15636639	268	-0.67	1.66	12	1.45	-2570.00	1030.00	4600	20231228	-62.80	859	20240311	99.19	3975	-56.96	20240105	859	99.19	20240311	4600	-62.80	20231228	859	99.19	20240311	0.03	N	227100	500	78 억		73514	N	N	0	N	01	N
145	20240404	090823	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	47	2	2.81	185537605	106126	12.66	1704	1792	1704	2175	1172	1674	1749.09	0.47	0	-11933	1845	1759	1644	1558	1443	1802	1601	78	501	500	1100	1	1	15636639	269	-0.67	1.67	12	0.68	-2570.00	1030.00	4600	20231228	-62.59	859	20240311	100.35	3975	-56.70	20240105	859	100.35	20240311	4600	-62.59	20231228	859	100.35	20240311	0.03	N	227100	500	78 억		73514	N	N	0	N	01	N
146	20240403	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1674	96	2	6.08	1331483503	813088	111.21	1555	1730	1529	2050	1105	1578	1637.55	0.09	0	66598	1790	1684	1618	1512	1446	1651	1479	78	472	500	1040	1	1	15636639	262	-0.65	1.63	12	5.20	-2570.00	1030.00	4600	20231228	-63.61	859	20240311	94.88	3975	-57.89	20240105	859	94.88	20240311	4600	-63.61	20231228	859	94.88	20240311	0.03	N	227100	500	78 억		14171	N	N	0	N	00	N
147	20240403	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1658	80	2	5.07	1249764736	764092	104.51	1555	1730	1529	2050	1105	1578	1635.62	0.09	0	58352	1790	1684	1618	1512	1446	1651	1479	78	472	500	1040	1	1	15636639	259	-0.65	1.61	12	4.89	-2570.00	1030.00	4600	20231228	-63.96	859	20240311	93.02	3975	-58.29	20240105	859	93.02	20240311	4600	-63.96	20231228	859	93.02	20240311	0.03	N	227100	500	78 억		14171	N	N	0	N	00	N
148	20240403	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1623	45	2	2.85	1116614327	682049	93.29	1555	1730	1529	2050	1105	1578	1637.15	0.09	0	75555	1790	1684	1618	1512	1446	1651	1479	78	472	500	1040	1	1	15636639	254	-0.63	1.58	12	4.36	-2570.00	1030.00	4600	20231228	-64.72	859	20240311	88.94	3975	-59.17	20240105	859	88.94	20240311	4600	-64.72	20231228	859	88.94	20240311	0.03	N	227100	500	78 억		14171	N	N	0	N	00	N
149	20240403	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1670	92	2	5.83	1019959351	622841	85.19	1555	1730	1529	2050	1105	1578	1637.59	0.09	0	68515	1790	1684	1618	1512	1446	1651	1479	78	472	500	1040	1	1	15636639	261	-0.65	1.62	12	3.98	-2570.00	1030.00	4600	20231228	-63.70	859	20240311	94.41	3975	-57.99	20240105	859	94.41	20240311	4600	-63.70	20231228	859	94.41	20240311	0.03	N	227100	500	78 억		14171	N	N	0	N	00	N
150	20240403	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1660	82	2	5.20	976047474	596386	81.57	1555	1730	1529	2050	1105	1578	1636.60	0.09	0	64504	1790	1684	1618	1512	1446	1651	1479	78	472	500	1040	1	1	15636639	260	-0.65	1.61	12	3.81	-2570.00	1030.00	4600	20231228	-63.91	859	20240311	93.25	3975	-58.24	20240105	859	93.25	20240311	4600	-63.91	20231228	859	93.25	20240311	0.03	N	227100	500	78 억		14171	N	N	0	N	00	N
151	20240403	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1624	46	2	2.92	470738716	296453	40.55	1555	1685	1529	2050	1105	1578	1587.90	0.09	0	37359	1790	1684	1618	1512	1446	1651	1479	78	472	500	1040	1	1	15636639	254	-0.63	1.58	12	1.90	-2570.00	1030.00	4600	20231228	-64.70	859	20240311	89.06	3975	-59.14	20240105	859	89.06	20240311	4600	-64.70	20231228	859	89.06	20240311	0.03	N	227100	500	78 억		14171	N	N	0	N	00	N
152	20240403	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1537	-41	5	-2.60	291169258	185347	25.35	1555	1634	1529	2050	1105	1578	1570.94	0.09	0	11702	1790	1684	1618	1512	1446	1651	1479	78	472	500	1040	1	1	15636639	240	-0.60	1.49	12	1.19	-2570.00	1030.00	4600	20231228	-66.59	859	20240311	78.93	3975	-61.33	20240105	859	78.93	20240311	4600	-66.59	20231228	859	78.93	20240311	0.03	N	227100	500	78 억		14171	N	N	0	N	00	N
153	20240403	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1562	-16	5	-1.01	93392667	60635	8.29	1555	1562	1529	2050	1105	1578	1540.24	0.09	0	10615	1790	1684	1618	1512	1446	1651	1479	78	472	500	1040	1	1	15636639	244	-0.61	1.52	12	0.39	-2570.00	1030.00	4600	20231228	-66.04	859	20240311	81.84	3975	-60.70	20240105	859	81.84	20240311	4600	-66.04	20231228	859	81.84	20240311	0.03	N	227100	500	78 억		14171	N	N	0	N	00	N
154	20240402	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1578	-162	5	-9.31	1178485134	730625	100.74	1724	1724	1552	2260	1218	1740	1612.98	0.41	0	-49303	1907	1823	1728	1644	1549	1865	1686	78	520	500	1140	1	1	15636639	247	-0.61	1.53	12	4.67	-2570.00	1030.00	4600	20231228	-65.70	859	20240311	83.70	3975	-60.30	20240105	859	83.70	20240311	4600	-65.70	20231228	859	83.70	20240311	0.03	N	227100	500	78 억		64630	N	N	0	N	00	N
155	20240402	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1604	-136	5	-7.82	1113908455	690475	95.21	1724	1724	1552	2260	1218	1740	1613.25	0.41	0	-45257	1907	1823	1728	1644	1549	1865	1686	78	520	500	1140	1	1	15636639	251	-0.62	1.56	12	4.42	-2570.00	1030.00	4600	20231228	-65.13	859	20240311	86.73	3975	-59.65	20240105	859	86.73	20240311	4600	-65.13	20231228	859	86.73	20240311	0.03	N	227100	500	78 억		64630	N	N	0	N	00	N
156	20240402	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-140	5	-8.05	990287532	614075	84.67	1724	1724	1552	2260	1218	1740	1612.65	0.41	0	-42996	1907	1823	1728	1644	1549	1865	1686	78	520	500	1140	1	1	15636639	250	-0.62	1.55	12	3.93	-2570.00	1030.00	4600	20231228	-65.22	859	20240311	86.26	3975	-59.75	20240105	859	86.26	20240311	4600	-65.22	20231228	859	86.26	20240311	0.03	N	227100	500	78 억		64630	N	N	0	N	00	N
157	20240402	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1592	-148	5	-8.51	867485259	536356	73.95	1724	1724	1552	2260	1218	1740	1617.37	0.41	0	-23710	1907	1823	1728	1644	1549	1865	1686	78	520	500	1140	1	1	15636639	249	-0.62	1.55	12	3.43	-2570.00	1030.00	4600	20231228	-65.39	859	20240311	85.33	3975	-59.95	20240105	859	85.33	20240311	4600	-65.39	20231228	859	85.33	20240311	0.03	N	227100	500	78 억		64630	N	N	0	N	00	N
158	20240402	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1589	-151	5	-8.68	773837219	476911	65.76	1724	1724	1552	2260	1218	1740	1622.60	0.41	0	-17538	1907	1823	1728	1644	1549	1865	1686	78	520	500	1140	1	1	15636639	248	-0.62	1.54	12	3.05	-2570.00	1030.00	4600	20231228	-65.46	859	20240311	84.98	3975	-60.03	20240105	859	84.98	20240311	4600	-65.46	20231228	859	84.98	20240311	0.03	N	227100	500	78 억		64630	N	N	0	N	00	N
159	20240402	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1596	-144	5	-8.28	699765801	430662	59.38	1724	1724	1552	2260	1218	1740	1624.86	0.41	0	-16162	1907	1823	1728	1644	1549	1865	1686	78	520	500	1140	1	1	15636639	250	-0.62	1.55	12	2.75	-2570.00	1030.00	4600	20231228	-65.30	859	20240311	85.80	3975	-59.85	20240105	859	85.80	20240311	4600	-65.30	20231228	859	85.80	20240311	0.03	N	227100	500	78 억		64630	N	N	0	N	00	N
160	20240402	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1634	-106	5	-6.09	563181977	345259	47.61	1724	1724	1552	2260	1218	1740	1631.19	0.41	0	18121	1907	1823	1728	1644	1549	1865	1686	78	520	500	1140	1	1	15636639	256	-0.64	1.59	12	2.21	-2570.00	1030.00	4600	20231228	-64.48	859	20240311	90.22	3975	-58.89	20240105	859	90.22	20240311	4600	-64.48	20231228	859	90.22	20240311	0.03	N	227100	500	78 억		64630	N	N	0	N	00	N
161	20240402	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1653	-87	5	-5.00	218773586	130511	18.00	1724	1724	1637	2260	1218	1740	1676.28	0.41	0	10552	1907	1823	1728	1644	1549	1865	1686	78	520	500	1140	1	1	15636639	258	-0.64	1.60	12	0.83	-2570.00	1030.00	4600	20231228	-64.07	859	20240311	92.43	3975	-58.42	20240105	859	92.43	20240311	4600	-64.07	20231228	859	92.43	20240311	0.03	N	227100	500	78 억		64630	N	N	0	N	00	N
162	20240401	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	92	2	5.58	1225053791	712019	119.46	1648	1812	1633	2140	1154	1648	1720.74	0.15	0	41640	1890	1768	1694	1572	1498	1732	1536	78	492	500	1080	1	1	15636639	272	-2.70	0.48	12	4.55	-644.00	3613.00	4600	20231228	-62.17	859	20240311	102.56	3975	-56.23	20240105	859	102.56	20240311	4600	-62.17	20231228	859	102.56	20240311	0.03	N	227100	500	78 억		22990	N	N	0	N	00	N
163	20240401	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	52	2	3.16	1105401359	642902	107.86	1648	1812	1633	2140	1154	1648	1719.62	0.15	0	41131	1890	1768	1694	1572	1498	1732	1536	78	492	500	1080	1	1	15636639	266	-2.64	0.47	12	4.11	-644.00	3613.00	4600	20231228	-63.04	859	20240311	97.90	3975	-57.23	20240105	859	97.90	20240311	4600	-63.04	20231228	859	97.90	20240311	0.03	N	227100	500	78 억		22990	N	N	0	N	00	N
164	20240401	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	73	2	4.43	930045335	539861	90.58	1648	1812	1633	2140	1154	1648	1723.04	0.15	0	46010	1890	1768	1694	1572	1498	1732	1536	78	492	500	1080	1	1	15636639	269	-2.67	0.48	12	3.45	-644.00	3613.00	4600	20231228	-62.59	859	20240311	100.35	3975	-56.70	20240105	859	100.35	20240311	4600	-62.59	20231228	859	100.35	20240311	0.03	N	227100	500	78 억		22990	N	N	0	N	00	N
165	20240401	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1709	61	2	3.70	822639121	477418	80.10	1648	1812	1633	2140	1154	1648	1723.43	0.15	0	33464	1890	1768	1694	1572	1498	1732	1536	78	492	500	1080	1	1	15636639	267	-2.65	0.47	12	3.05	-644.00	3613.00	4600	20231228	-62.85	859	20240311	98.95	3975	-57.01	20240105	859	98.95	20240311	4600	-62.85	20231228	859	98.95	20240311	0.03	N	227100	500	78 억		22990	N	N	0	N	00	N
166	20240401	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	64	2	3.88	688526166	398950	66.93	1648	1812	1633	2140	1154	1648	1726.25	0.15	0	36582	1890	1768	1694	1572	1498	1732	1536	78	492	500	1080	1	1	15636639	268	-2.66	0.47	12	2.55	-644.00	3613.00	4600	20231228	-62.78	859	20240311	99.30	3975	-56.93	20240105	859	99.30	20240311	4600	-62.78	20231228	859	99.30	20240311	0.03	N	227100	500	78 억		22990	N	N	0	N	00	N
167	20240401	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1708	60	2	3.64	672854081	389789	65.40	1648	1812	1633	2140	1154	1648	1726.62	0.15	0	30068	1890	1768	1694	1572	1498	1732	1536	78	492	500	1080	1	1	15636639	267	-2.65	0.47	12	2.49	-644.00	3613.00	4600	20231228	-62.87	859	20240311	98.84	3975	-57.03	20240105	859	98.84	20240311	4600	-62.87	20231228	859	98.84	20240311	0.03	N	227100	500	78 억		22990	N	N	0	N	00	N
168	20240401	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	102	2	6.19	573556972	332443	55.78	1648	1812	1633	2140	1154	1648	1725.76	0.15	0	29331	1890	1768	1694	1572	1498	1732	1536	78	492	500	1080	1	1	15636639	274	-2.72	0.48	12	2.13	-644.00	3613.00	4600	20231228	-61.96	859	20240311	103.73	3975	-55.97	20240105	859	103.73	20240311	4600	-61.96	20231228	859	103.73	20240311	0.03	N	227100	500	78 억		22990	N	N	0	N	00	N
169	20240401	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	114	2	6.92	238016344	135424	22.72	1648	1812	1648	2140	1154	1648	1759.27	0.15	0	2972	1890	1768	1694	1572	1498	1732	1536	78	492	500	1080	1	1	15636639	276	-2.74	0.49	12	0.87	-644.00	3613.00	4600	20231228	-61.70	859	20240311	105.12	3975	-55.67	20240105	859	105.12	20240311	4600	-61.70	20231228	859	105.12	20240311	0.03	N	227100	500	78 억		22990	N	N	0	N	00	N