KissMeData/119850/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	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-160	5	-2.00	7166035170	892406	99.06	7920	8330	7800	10380	5600	7990	8030.27	3.50	0	-22237	8376	8182	7926	7732	7476	8280	7830	84	2390	500	5110	10	1	16448909	1288	11.32	1.01	12	5.43	692.00	7761.00	9240	20240416	-15.26	3570	20230427	119.33	9240	-15.26	20240416	4000	95.75	20240201	9240	-15.26	20240416	3785	106.87	20230727	7.59	N	119850	500	83 억		575763	N	N	0	N	00	N
3	20240430	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-120	5	-1.50	6957007430	865845	96.11	7920	8330	7800	10380	5600	7990	8034.93	3.50	0	-18218	8376	8182	7926	7732	7476	8280	7830	84	2390	500	5110	10	1	16448909	1295	11.37	1.01	12	5.26	692.00	7761.00	9240	20240416	-14.83	3570	20230427	120.45	9240	-14.83	20240416	4000	96.75	20240201	9240	-14.83	20240416	3785	107.93	20230727	7.59	N	119850	500	83 억		575763	N	N	0	N	00	N
4	20240430	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-20	5	-0.25	6429660610	799026	88.70	7920	8330	7800	10380	5600	7990	8046.87	3.50	0	-24501	8376	8182	7926	7732	7476	8280	7830	84	2390	500	5110	10	1	16448909	1311	11.52	1.03	12	4.86	692.00	7761.00	9240	20240416	-13.74	3570	20230427	123.25	9240	-13.74	20240416	4000	99.25	20240201	9240	-13.74	20240416	3785	110.57	20230727	7.59	N	119850	500	83 억		575763	N	N	0	N	00	N
5	20240430	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	200	2	2.50	5894549960	732753	81.34	7920	8330	7800	10380	5600	7990	8044.39	3.50	0	-40116	8376	8182	7926	7732	7476	8280	7830	84	2390	500	5110	10	1	16448909	1347	11.84	1.06	12	4.45	692.00	7761.00	9240	20240416	-11.36	3570	20230427	129.41	9240	-11.36	20240416	4000	104.75	20240201	9240	-11.36	20240416	3785	116.38	20230727	7.59	N	119850	500	83 억		575763	N	N	0	N	00	N
6	20240430	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-130	5	-1.63	4786388920	595813	66.14	7920	8330	7800	10380	5600	7990	8033.37	3.50	0	-64645	8376	8182	7926	7732	7476	8280	7830	84	2390	500	5110	10	1	16448909	1293	11.36	1.01	12	3.62	692.00	7761.00	9240	20240416	-14.94	3570	20230427	120.17	9240	-14.94	20240416	4000	96.50	20240201	9240	-14.94	20240416	3785	107.66	20230727	7.59	N	119850	500	83 억		575763	N	N	0	N	00	N
7	20240430	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-90	5	-1.13	4422077520	549285	60.97	7920	8330	7820	10380	5600	7990	8050.61	3.50	0	-63052	8376	8182	7926	7732	7476	8280	7830	84	2390	500	5110	10	1	16448909	1299	11.42	1.02	12	3.34	692.00	7761.00	9240	20240416	-14.50	3570	20230427	121.29	9240	-14.50	20240416	4000	97.50	20240201	9240	-14.50	20240416	3785	108.72	20230727	7.59	N	119850	500	83 억		575763	N	N	0	N	00	N
8	20240430	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	80	2	1.00	3268283610	403322	44.77	7920	8330	7880	10380	5600	7990	8103.41	3.50	0	-12537	8376	8182	7926	7732	7476	8280	7830	84	2390	500	5110	10	1	16448909	1327	11.66	1.04	12	2.45	692.00	7761.00	9240	20240416	-12.66	3570	20230427	126.05	9240	-12.66	20240416	4000	101.75	20240201	9240	-12.66	20240416	3785	113.21	20230727	7.59	N	119850	500	83 억		575763	N	N	0	N	00	N
9	20240430	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-20	5	-0.25	457223570	57356	6.37	7920	8100	7880	10380	5600	7990	7971.68	3.50	0	-4066	8376	8182	7926	7732	7476	8280	7830	84	2390	500	5110	10	1	16448909	1311	11.52	1.03	12	0.35	692.00	7761.00	9240	20240416	-13.74	3570	20230427	123.25	9240	-13.74	20240416	4000	99.25	20240201	9240	-13.74	20240416	3785	110.57	20230727	7.59	N	119850	500	83 억		575763	N	N	0	N	00	N
10	20240429	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	260	2	3.36	7065652840	890661	74.07	7950	8120	7670	10040	5420	7730	7933.00	4.13	0	-99735	8136	7932	7636	7432	7136	8035	7535	84	2310	500	4940	10	1	16448909	1314	11.55	1.03	12	5.41	692.00	7761.00	9240	20240416	-13.53	3570	20230427	123.81	9240	-13.53	20240416	4000	99.75	20240201	9240	-13.53	20240416	3785	111.10	20230727	7.79	N	119850	500	83 억		679201	N	N	0	N	00	N
11	20240429	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	270	2	3.49	6827199180	860776	71.58	7950	8120	7670	10040	5420	7730	7931.45	4.13	0	-99087	8136	7932	7636	7432	7136	8035	7535	84	2310	500	4940	10	1	16448909	1316	11.56	1.03	12	5.23	692.00	7761.00	9240	20240416	-13.42	3570	20230427	124.09	9240	-13.42	20240416	4000	100.00	20240201	9240	-13.42	20240416	3785	111.36	20230727	7.79	N	119850	500	83 억		679201	N	N	0	N	00	N
12	20240429	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	130	2	1.68	6270145920	790765	65.76	7950	8120	7670	10040	5420	7730	7929.22	4.13	0	-100766	8136	7932	7636	7432	7136	8035	7535	84	2310	500	4940	10	1	16448909	1293	11.36	1.01	12	4.81	692.00	7761.00	9240	20240416	-14.94	3570	20230427	120.17	9240	-14.94	20240416	4000	96.50	20240201	9240	-14.94	20240416	3785	107.66	20230727	7.79	N	119850	500	83 억		679201	N	N	0	N	00	N
13	20240429	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	290	2	3.75	5688442660	717387	59.66	7950	8120	7670	10040	5420	7730	7929.39	4.13	0	-88222	8136	7932	7636	7432	7136	8035	7535	84	2310	500	4940	10	1	16448909	1319	11.59	1.03	12	4.36	692.00	7761.00	9240	20240416	-13.20	3570	20230427	124.65	9240	-13.20	20240416	4000	100.50	20240201	9240	-13.20	20240416	3785	111.89	20230727	7.79	N	119850	500	83 억		679201	N	N	0	N	00	N
14	20240429	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	280	2	3.62	5278064240	666104	55.40	7950	8120	7670	10040	5420	7730	7923.78	4.13	0	-83938	8136	7932	7636	7432	7136	8035	7535	84	2310	500	4940	10	1	16448909	1318	11.58	1.03	12	4.05	692.00	7761.00	9240	20240416	-13.31	3570	20230427	124.37	9240	-13.31	20240416	4000	100.25	20240201	9240	-13.31	20240416	3785	111.62	20230727	7.79	N	119850	500	83 억		679201	N	N	0	N	00	N
15	20240429	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	250	2	3.23	4687689760	592465	49.27	7950	8120	7670	10040	5420	7730	7912.18	4.13	0	-91726	8136	7932	7636	7432	7136	8035	7535	84	2310	500	4940	10	1	16448909	1313	11.53	1.03	12	3.60	692.00	7761.00	9240	20240416	-13.64	3570	20230427	123.53	9240	-13.64	20240416	4000	99.50	20240201	9240	-13.64	20240416	3785	110.83	20230727	7.79	N	119850	500	83 억		679201	N	N	0	N	00	N
16	20240429	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	120	2	1.55	2535955050	323493	26.90	7950	7960	7670	10040	5420	7730	7839.29	4.13	0	-88760	8136	7932	7636	7432	7136	8035	7535	84	2310	500	4940	10	1	16448909	1291	11.34	1.01	12	1.97	692.00	7761.00	9240	20240416	-15.04	3570	20230427	119.89	9240	-15.04	20240416	4000	96.25	20240201	9240	-15.04	20240416	3785	107.40	20230727	7.79	N	119850	500	83 억		679201	N	N	0	N	00	N
17	20240429	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	100	2	1.29	918234920	117303	9.76	7950	7960	7670	10040	5420	7730	7827.89	4.13	0	-78451	8136	7932	7636	7432	7136	8035	7535	84	2310	500	4940	10	1	16448909	1288	11.32	1.01	12	0.71	692.00	7761.00	9240	20240416	-15.26	3570	20230427	119.33	9240	-15.26	20240416	4000	95.75	20240201	9240	-15.26	20240416	3785	106.87	20230727	7.79	N	119850	500	83 억		679201	N	N	0	N	00	N
18	20240426	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	430	2	5.89	9163379830	1193646	86.38	7400	7840	7340	9490	5110	7300	7677.46	3.33	0	133732	8326	7812	7486	6972	6646	7650	6810	84	2190	500	4670	10	1	16448909	1272	11.17	1.00	12	7.26	692.00	7761.00	9240	20240416	-16.34	3570	20230427	116.53	9240	-16.34	20240416	4000	93.25	20240201	9240	-16.34	20240416	3570	116.53	20230427	8.11	N	119850	500	83 억		547525	N	N	0	N	00	N
19	20240426	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	300	2	4.11	8429469750	1098648	79.50	7400	7840	7340	9490	5110	7300	7673.46	3.33	0	153940	8326	7812	7486	6972	6646	7650	6810	84	2190	500	4670	10	1	16448909	1250	10.98	0.98	12	6.68	692.00	7761.00	9240	20240416	-17.75	3570	20230427	112.89	9240	-17.75	20240416	4000	90.00	20240201	9240	-17.75	20240416	3570	112.89	20230427	8.11	N	119850	500	83 억		547525	N	N	0	N	00	N
20	20240426	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	510	2	6.99	7406634660	965790	69.89	7400	7840	7340	9490	5110	7300	7669.98	3.33	0	157678	8326	7812	7486	6972	6646	7650	6810	84	2190	500	4670	10	1	16448909	1285	11.29	1.01	12	5.87	692.00	7761.00	9240	20240416	-15.48	3570	20230427	118.77	9240	-15.48	20240416	4000	95.25	20240201	9240	-15.48	20240416	3570	118.77	20230427	8.11	N	119850	500	83 억		547525	N	N	0	N	00	N
21	20240426	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	340	2	4.66	6486156120	847322	61.31	7400	7830	7340	9490	5110	7300	7655.97	3.33	0	161533	8326	7812	7486	6972	6646	7650	6810	84	2190	500	4670	10	1	16448909	1257	11.04	0.98	12	5.15	692.00	7761.00	9240	20240416	-17.32	3570	20230427	114.01	9240	-17.32	20240416	4000	91.00	20240201	9240	-17.32	20240416	3570	114.01	20230427	8.11	N	119850	500	83 억		547525	N	N	0	N	00	N
22	20240426	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	350	2	4.79	5259105560	688999	49.86	7400	7830	7340	9490	5110	7300	7634.21	3.33	0	142141	8326	7812	7486	6972	6646	7650	6810	84	2190	500	4670	10	1	16448909	1258	11.05	0.99	12	4.19	692.00	7761.00	9240	20240416	-17.21	3570	20230427	114.29	9240	-17.21	20240416	4000	91.25	20240201	9240	-17.21	20240416	3570	114.29	20230427	8.11	N	119850	500	83 억		547525	N	N	0	N	00	N
23	20240426	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	190	2	2.60	4629259690	606021	43.85	7400	7830	7340	9490	5110	7300	7640.22	3.33	0	120334	8326	7812	7486	6972	6646	7650	6810	84	2190	500	4670	10	1	16448909	1232	10.82	0.97	12	3.68	692.00	7761.00	9240	20240416	-18.94	3570	20230427	109.80	9240	-18.94	20240416	4000	87.25	20240201	9240	-18.94	20240416	3570	109.80	20230427	8.11	N	119850	500	83 억		547525	N	N	0	N	00	N
24	20240426	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	310	2	4.25	3725723600	486640	35.21	7400	7830	7340	9490	5110	7300	7657.91	3.33	0	149217	8326	7812	7486	6972	6646	7650	6810	84	2190	500	4670	10	1	16448909	1252	11.00	0.98	12	2.96	692.00	7761.00	9240	20240416	-17.64	3570	20230427	113.17	9240	-17.64	20240416	4000	90.25	20240201	9240	-17.64	20240416	3570	113.17	20230427	8.11	N	119850	500	83 억		547525	N	N	0	N	00	N
25	20240426	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	330	2	4.52	817200980	108915	7.88	7400	7680	7340	9490	5110	7300	7508.02	3.33	0	32856	8326	7812	7486	6972	6646	7650	6810	84	2190	500	4670	10	1	16448909	1255	11.03	0.98	12	0.66	692.00	7761.00	9240	20240416	-17.42	3570	20230427	113.73	9240	-17.42	20240416	4000	90.75	20240201	9240	-17.42	20240416	3570	113.73	20230427	8.11	N	119850	500	83 억		547525	N	N	0	N	00	N
26	20240425	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-270	5	-3.57	10430624220	1369733	108.11	7610	8000	7160	9840	5300	7570	7615.25	3.97	0	-106622	8310	7940	7630	7260	6950	8125	7445	84	2270	500	4840	10	1	16448909	1201	10.55	0.94	12	8.33	692.00	7761.00	9240	20240416	-21.00	3570	20230427	104.48	9240	-21.00	20240416	4000	82.50	20240201	9240	-21.00	20240416	3570	104.48	20230427	7.65	N	119850	500	83 억		652844	N	N	0	N	00	N
27	20240425	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-240	5	-3.17	10146023740	1330721	105.03	7610	8000	7160	9840	5300	7570	7624.49	3.97	0	-102990	8310	7940	7630	7260	6950	8125	7445	84	2270	500	4840	10	1	16448909	1206	10.59	0.94	12	8.09	692.00	7761.00	9240	20240416	-20.67	3570	20230427	105.32	9240	-20.67	20240416	4000	83.25	20240201	9240	-20.67	20240416	3570	105.32	20230427	7.65	N	119850	500	83 억		652844	N	N	0	N	00	N
28	20240425	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-330	5	-4.36	9429164760	1231959	97.24	7610	8000	7240	9840	5300	7570	7653.85	3.97	0	-85109	8310	7940	7630	7260	6950	8125	7445	84	2270	500	4840	10	1	16448909	1191	10.46	0.93	12	7.49	692.00	7761.00	9240	20240416	-21.65	3570	20230427	102.80	9240	-21.65	20240416	4000	81.00	20240201	9240	-21.65	20240416	3570	102.80	20230427	7.65	N	119850	500	83 억		652844	N	N	0	N	00	N
29	20240425	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-230	5	-3.04	8580625650	1115567	88.05	7610	8000	7260	9840	5300	7570	7691.80	3.97	0	-73098	8310	7940	7630	7260	6950	8125	7445	84	2270	500	4840	10	1	16448909	1207	10.61	0.95	12	6.78	692.00	7761.00	9240	20240416	-20.56	3570	20230427	105.60	9240	-20.56	20240416	4000	83.50	20240201	9240	-20.56	20240416	3570	105.60	20230427	7.65	N	119850	500	83 억		652844	N	N	0	N	00	N
30	20240425	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-190	5	-2.51	7767710780	1004679	79.30	7610	8000	7360	9840	5300	7570	7731.66	3.97	0	-13298	8310	7940	7630	7260	6950	8125	7445	84	2270	500	4840	10	1	16448909	1214	10.66	0.95	12	6.11	692.00	7761.00	9240	20240416	-20.13	3570	20230427	106.72	9240	-20.13	20240416	4000	84.50	20240201	9240	-20.13	20240416	3570	106.72	20230427	7.65	N	119850	500	83 억		652844	N	N	0	N	00	N
31	20240425	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-20	5	-0.26	6549820920	840772	66.36	7610	8000	7400	9840	5300	7570	7790.45	3.97	0	57746	8310	7940	7630	7260	6950	8125	7445	84	2270	500	4840	10	1	16448909	1242	10.91	0.97	12	5.11	692.00	7761.00	9240	20240416	-18.29	3570	20230427	111.48	9240	-18.29	20240416	4000	88.75	20240201	9240	-18.29	20240416	3570	111.48	20230427	7.65	N	119850	500	83 억		652844	N	N	0	N	00	N
32	20240425	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	290	2	3.83	4951307480	633094	49.97	7610	8000	7400	9840	5300	7570	7821.12	3.97	0	63076	8310	7940	7630	7260	6950	8125	7445	84	2270	500	4840	10	1	16448909	1293	11.36	1.01	12	3.85	692.00	7761.00	9240	20240416	-14.94	3570	20230427	120.17	9240	-14.94	20240416	4000	96.50	20240201	9240	-14.94	20240416	3570	120.17	20230427	7.65	N	119850	500	83 억		652844	N	N	0	N	00	N
33	20240425	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-150	5	-1.98	394763300	52691	4.16	7610	7610	7400	9840	5300	7570	7490.88	3.97	0	-13229	8310	7940	7630	7260	6950	8125	7445	84	2270	500	4840	10	1	16448909	1221	10.72	0.96	12	0.32	692.00	7761.00	9240	20240416	-19.70	3570	20230427	107.84	9240	-19.70	20240416	4000	85.50	20240201	9240	-19.70	20240416	3570	107.84	20230427	7.65	N	119850	500	83 억		652844	N	N	0	N	00	N
34	20240424	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	20	2	0.26	9663435810	1259660	99.82	7540	8000	7320	9810	5290	7550	7671.94	4.42	0	-72897	8336	7942	7466	7072	6596	7705	6835	84	2260	500	4830	10	1	16448909	1245	10.94	0.98	12	7.66	692.00	7761.00	9240	20240416	-18.07	3570	20230427	112.04	9240	-18.07	20240416	4000	89.25	20240201	9240	-18.07	20240416	3570	112.04	20230427	7.68	N	119850	500	83 억		726237	N	N	0	N	00	N
35	20240424	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-50	5	-0.66	9180257740	1195336	94.72	7540	8000	7320	9810	5290	7550	7680.12	4.42	0	-65607	8336	7942	7466	7072	6596	7705	6835	84	2260	500	4830	10	1	16448909	1234	10.84	0.97	12	7.27	692.00	7761.00	9240	20240416	-18.83	3570	20230427	110.08	9240	-18.83	20240416	4000	87.50	20240201	9240	-18.83	20240416	3570	110.08	20230427	7.68	N	119850	500	83 억		726237	N	N	0	N	00	N
36	20240424	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-40	5	-0.53	8394687530	1090893	86.45	7540	8000	7320	9810	5290	7550	7695.31	4.42	0	-40101	8336	7942	7466	7072	6596	7705	6835	84	2260	500	4830	10	1	16448909	1235	10.85	0.97	12	6.63	692.00	7761.00	9240	20240416	-18.72	3570	20230427	110.36	9240	-18.72	20240416	4000	87.75	20240201	9240	-18.72	20240416	3570	110.36	20230427	7.68	N	119850	500	83 억		726237	N	N	0	N	00	N
37	20240424	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-100	5	-1.32	7826905030	1014838	80.42	7540	8000	7320	9810	5290	7550	7712.55	4.42	0	-16780	8336	7942	7466	7072	6596	7705	6835	84	2260	500	4830	10	1	16448909	1225	10.77	0.96	12	6.17	692.00	7761.00	9240	20240416	-19.37	3570	20230427	108.68	9240	-19.37	20240416	4000	86.25	20240201	9240	-19.37	20240416	3570	108.68	20230427	7.68	N	119850	500	83 억		726237	N	N	0	N	00	N
38	20240424	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-180	5	-2.38	7316090680	946233	74.98	7540	8000	7320	9810	5290	7550	7731.90	4.42	0	894	8336	7942	7466	7072	6596	7705	6835	84	2260	500	4830	10	1	16448909	1212	10.65	0.95	12	5.75	692.00	7761.00	9240	20240416	-20.24	3570	20230427	106.44	9240	-20.24	20240416	4000	84.25	20240201	9240	-20.24	20240416	3570	106.44	20230427	7.68	N	119850	500	83 억		726237	N	N	0	N	00	N
39	20240424	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	70	2	0.93	5800900820	743335	58.90	7540	8000	7540	9810	5290	7550	7804.06	4.42	0	47458	8336	7942	7466	7072	6596	7705	6835	84	2260	500	4830	10	1	16448909	1253	11.01	0.98	12	4.52	692.00	7761.00	9240	20240416	-17.53	3570	20230427	113.45	9240	-17.53	20240416	4000	90.50	20240201	9240	-17.53	20240416	3570	113.45	20230427	7.68	N	119850	500	83 억		726237	N	N	0	N	00	N
40	20240424	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	440	2	5.83	4334403290	554899	43.97	7540	7990	7540	9810	5290	7550	7811.39	4.42	0	74120	8336	7942	7466	7072	6596	7705	6835	84	2260	500	4830	10	1	16448909	1314	11.55	1.03	12	3.37	692.00	7761.00	9240	20240416	-13.53	3570	20230427	123.81	9240	-13.53	20240416	4000	99.75	20240201	9240	-13.53	20240416	3570	123.81	20230427	7.68	N	119850	500	83 억		726237	N	N	0	N	00	N
41	20240424	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	150	2	1.99	978580710	127236	10.08	7540	7780	7540	9810	5290	7550	7691.62	4.42	0	-6658	8336	7942	7466	7072	6596	7705	6835	84	2260	500	4830	10	1	16448909	1267	11.13	0.99	12	0.77	692.00	7761.00	9240	20240416	-16.67	3570	20230427	115.69	9240	-16.67	20240416	4000	92.50	20240201	9240	-16.67	20240416	3570	115.69	20230427	7.68	N	119850	500	83 억		726237	N	N	0	N	00	N
42	20240423	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	50	2	0.67	9278263680	1257762	158.22	7580	7860	6990	9750	5250	7500	7376.57	4.18	0	34770	7920	7710	7460	7250	7000	7585	7125	84	2250	500	4800	10	1	16448909	1242	10.91	0.97	12	7.65	692.00	7761.00	9240	20240416	-18.29	3570	20230427	111.48	9240	-18.29	20240416	4000	88.75	20240201	9240	-18.29	20240416	3570	111.48	20230427	8.25	N	119850	500	83 억		687171	N	N	0	N	00	N
43	20240423	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-80	5	-1.07	7751323990	1056959	132.96	7580	7860	6990	9750	5250	7500	7333.51	4.18	0	65989	7920	7710	7460	7250	7000	7585	7125	84	2250	500	4800	10	1	16448909	1221	10.72	0.96	12	6.43	692.00	7761.00	9240	20240416	-19.70	3570	20230427	107.84	9240	-19.70	20240416	4000	85.50	20240201	9240	-19.70	20240416	3570	107.84	20230427	8.25	N	119850	500	83 억		687171	N	N	0	N	00	N
44	20240423	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-170	5	-2.27	6929854980	945542	118.94	7580	7860	6990	9750	5250	7500	7328.87	4.18	0	65059	7920	7710	7460	7250	7000	7585	7125	84	2250	500	4800	10	1	16448909	1206	10.59	0.94	12	5.75	692.00	7761.00	9240	20240416	-20.67	3570	20230427	105.32	9240	-20.67	20240416	4000	83.25	20240201	9240	-20.67	20240416	3570	105.32	20230427	8.25	N	119850	500	83 억		687171	N	N	0	N	00	N
45	20240423	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	-280	5	-3.73	6238942110	851140	107.07	7580	7860	6990	9750	5250	7500	7329.98	4.18	0	67187	7920	7710	7460	7250	7000	7585	7125	84	2250	500	4800	10	1	16448909	1188	10.43	0.93	12	5.17	692.00	7761.00	9240	20240416	-21.86	3570	20230427	102.24	9240	-21.86	20240416	4000	80.50	20240201	9240	-21.86	20240416	3570	102.24	20230427	8.25	N	119850	500	83 억		687171	N	N	0	N	00	N
46	20240423	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-400	5	-5.33	5620865010	765206	96.26	7580	7860	6990	9750	5250	7500	7345.44	4.18	0	51228	7920	7710	7460	7250	7000	7585	7125	84	2250	500	4800	10	1	16448909	1168	10.26	0.91	12	4.65	692.00	7761.00	9240	20240416	-23.16	3570	20230427	98.88	9240	-23.16	20240416	4000	77.50	20240201	9240	-23.16	20240416	3570	98.88	20230427	8.25	N	119850	500	83 억		687171	N	N	0	N	00	N
47	20240423	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-410	5	-5.47	4972777680	673998	84.79	7580	7860	6990	9750	5250	7500	7377.92	4.18	0	27580	7920	7710	7460	7250	7000	7585	7125	84	2250	500	4800	10	1	16448909	1166	10.25	0.91	12	4.10	692.00	7761.00	9240	20240416	-23.27	3570	20230427	98.60	9240	-23.27	20240416	4000	77.25	20240201	9240	-23.27	20240416	3570	98.60	20230427	8.25	N	119850	500	83 억		687171	N	N	0	N	00	N
48	20240423	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-150	5	-2.00	2454655480	322387	40.55	7580	7860	7350	9750	5250	7500	7614.22	4.18	0	-27985	7920	7710	7460	7250	7000	7585	7125	84	2250	500	4800	10	1	16448909	1209	10.62	0.95	12	1.96	692.00	7761.00	9240	20240416	-20.45	3570	20230427	105.88	9240	-20.45	20240416	4000	83.75	20240201	9240	-20.45	20240416	3570	105.88	20230427	8.25	N	119850	500	83 억		687171	N	N	0	N	00	N
49	20240423	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	240	2	3.20	901540320	116736	14.68	7580	7860	7580	9750	5250	7500	7724.06	4.18	0	24277	7920	7710	7460	7250	7000	7585	7125	84	2250	500	4800	10	1	16448909	1273	11.18	1.00	12	0.71	692.00	7761.00	9240	20240416	-16.23	3570	20230427	116.81	9240	-16.23	20240416	4000	93.50	20240201	9240	-16.23	20240416	3570	116.81	20230427	8.25	N	119850	500	83 억		687171	N	N	0	N	00	N
50	20240422	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-280	5	-3.60	5902205860	790613	48.52	7660	7670	7210	10110	5450	7780	7465.27	3.37	0	132142	8473	8126	7793	7446	7113	7960	7280	84	2330	500	4970	10	1	16448909	1234	10.84	0.97	12	4.81	692.00	7761.00	9240	20240416	-18.83	3570	20230427	110.08	9240	-18.83	20240416	4000	87.50	20240201	9240	-18.83	20240416	3570	110.08	20230427	8.72	N	119850	500	83 억		554730	N	N	0	N	00	N
51	20240422	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-280	5	-3.60	5581150150	747724	45.88	7660	7670	7210	10110	5450	7780	7464.14	3.37	0	141180	8473	8126	7793	7446	7113	7960	7280	84	2330	500	4970	10	1	16448909	1234	10.84	0.97	12	4.55	692.00	7761.00	9240	20240416	-18.83	3570	20230427	110.08	9240	-18.83	20240416	4000	87.50	20240201	9240	-18.83	20240416	3570	110.08	20230427	8.72	N	119850	500	83 억		554730	N	N	0	N	00	N
52	20240422	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-300	5	-3.86	4981150850	667480	40.96	7660	7670	7210	10110	5450	7780	7462.57	3.37	0	146568	8473	8126	7793	7446	7113	7960	7280	84	2330	500	4970	10	1	16448909	1230	10.81	0.96	12	4.06	692.00	7761.00	9240	20240416	-19.05	3570	20230427	109.52	9240	-19.05	20240416	4000	87.00	20240201	9240	-19.05	20240416	3570	109.52	20230427	8.72	N	119850	500	83 억		554730	N	N	0	N	00	N
53	20240422	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-380	5	-4.88	4551522600	609840	37.42	7660	7670	7210	10110	5450	7780	7463.42	3.37	0	136183	8473	8126	7793	7446	7113	7960	7280	84	2330	500	4970	10	1	16448909	1217	10.69	0.95	12	3.71	692.00	7761.00	9240	20240416	-19.91	3570	20230427	107.28	9240	-19.91	20240416	4000	85.00	20240201	9240	-19.91	20240416	3570	107.28	20230427	8.72	N	119850	500	83 억		554730	N	N	0	N	00	N
54	20240422	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-270	5	-3.47	3817821470	510555	31.33	7660	7670	7210	10110	5450	7780	7477.73	3.37	0	103046	8473	8126	7793	7446	7113	7960	7280	84	2330	500	4970	10	1	16448909	1235	10.85	0.97	12	3.10	692.00	7761.00	9240	20240416	-18.72	3570	20230427	110.36	9240	-18.72	20240416	4000	87.75	20240201	9240	-18.72	20240416	3570	110.36	20230427	8.72	N	119850	500	83 억		554730	N	N	0	N	00	N
55	20240422	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-340	5	-4.37	3553774760	475109	29.15	7660	7670	7210	10110	5450	7780	7479.85	3.37	0	89296	8473	8126	7793	7446	7113	7960	7280	84	2330	500	4970	10	1	16448909	1224	10.75	0.96	12	2.89	692.00	7761.00	9240	20240416	-19.48	3570	20230427	108.40	9240	-19.48	20240416	4000	86.00	20240201	9240	-19.48	20240416	3570	108.40	20230427	8.72	N	119850	500	83 억		554730	N	N	0	N	00	N
56	20240422	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-200	5	-2.57	3075108620	411086	25.23	7660	7670	7210	10110	5450	7780	7480.38	3.37	0	83780	8473	8126	7793	7446	7113	7960	7280	84	2330	500	4970	10	1	16448909	1247	10.95	0.98	12	2.50	692.00	7761.00	9240	20240416	-17.97	3570	20230427	112.32	9240	-17.97	20240416	4000	89.50	20240201	9240	-17.97	20240416	3570	112.32	20230427	8.72	N	119850	500	83 억		554730	N	N	0	N	00	N
57	20240422	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-170	5	-2.19	745631150	99012	6.08	7660	7660	7210	10110	5450	7780	7530.46	3.37	0	15621	8473	8126	7793	7446	7113	7960	7280	84	2330	500	4970	10	1	16448909	1252	11.00	0.98	12	0.60	692.00	7761.00	9240	20240416	-17.64	3570	20230427	113.17	9240	-17.64	20240416	4000	90.25	20240201	9240	-17.64	20240416	3570	113.17	20230427	8.72	N	119850	500	83 억		554730	N	N	0	N	00	N
58	20240419	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-350	5	-4.31	12498389880	1622792	86.70	8130	8140	7460	10560	5700	8130	7700.44	2.79	0	91969	9156	8642	8246	7732	7336	8445	7535	84	2430	500	5200	10	1	16448909	1280	11.24	1.00	12	9.87	692.00	7761.00	9240	20240416	-15.80	3570	20230427	117.93	9240	-15.80	20240416	4000	94.50	20240201	9240	-15.80	20240416	3570	117.93	20230427	9.09	N	119850	500	83 억		459350	N	N	0	N	00	N
59	20240419	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-350	5	-4.31	12154052580	1578544	84.34	8130	8140	7460	10560	5700	8130	7698.29	2.79	0	91477	9156	8642	8246	7732	7336	8445	7535	84	2430	500	5200	10	1	16448909	1280	11.24	1.00	12	9.60	692.00	7761.00	9240	20240416	-15.80	3570	20230427	117.93	9240	-15.80	20240416	4000	94.50	20240201	9240	-15.80	20240416	3570	117.93	20230427	9.09	N	119850	500	83 억		459350	N	N	0	N	00	N
60	20240419	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-400	5	-4.92	11352602760	1474731	78.79	8130	8140	7460	10560	5700	8130	7696.75	2.79	0	80078	9156	8642	8246	7732	7336	8445	7535	84	2430	500	5200	10	1	16448909	1272	11.17	1.00	12	8.97	692.00	7761.00	9240	20240416	-16.34	3570	20230427	116.53	9240	-16.34	20240416	4000	93.25	20240201	9240	-16.34	20240416	3570	116.53	20230427	9.09	N	119850	500	83 억		459350	N	N	0	N	00	N
61	20240419	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	-390	5	-4.80	10561202960	1372134	73.31	8130	8140	7460	10560	5700	8130	7695.48	2.79	0	54778	9156	8642	8246	7732	7336	8445	7535	84	2430	500	5200	10	1	16448909	1273	11.18	1.00	12	8.34	692.00	7761.00	9240	20240416	-16.23	3570	20230427	116.81	9240	-16.23	20240416	4000	93.50	20240201	9240	-16.23	20240416	3570	116.81	20230427	9.09	N	119850	500	83 억		459350	N	N	0	N	00	N
62	20240419	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-510	5	-6.27	9379147050	1219657	65.16	8130	8140	7460	10560	5700	8130	7688.35	2.79	0	53698	9156	8642	8246	7732	7336	8445	7535	84	2430	500	5200	10	1	16448909	1253	11.01	0.98	12	7.41	692.00	7761.00	9240	20240416	-17.53	3570	20230427	113.45	9240	-17.53	20240416	4000	90.50	20240201	9240	-17.53	20240416	3570	113.45	20230427	9.09	N	119850	500	83 억		459350	N	N	0	N	00	N
63	20240419	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-570	5	-7.01	8040624320	1042494	55.70	8130	8140	7500	10560	5700	8130	7711.05	2.79	0	21436	9156	8642	8246	7732	7336	8445	7535	84	2430	500	5200	10	1	16448909	1244	10.92	0.97	12	6.34	692.00	7761.00	9240	20240416	-18.18	3570	20230427	111.76	9240	-18.18	20240416	4000	89.00	20240201	9240	-18.18	20240416	3570	111.76	20230427	9.09	N	119850	500	83 억		459350	N	N	0	N	00	N
64	20240419	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-290	5	-3.57	5553490630	715796	38.24	8130	8140	7590	10560	5700	8130	7756.11	2.79	0	-5472	9156	8642	8246	7732	7336	8445	7535	84	2430	500	5200	10	1	16448909	1290	11.33	1.01	12	4.35	692.00	7761.00	9240	20240416	-15.15	3570	20230427	119.61	9240	-15.15	20240416	4000	96.00	20240201	9240	-15.15	20240416	3570	119.61	20230427	9.09	N	119850	500	83 억		459350	N	N	0	N	00	N
65	20240419	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-360	5	-4.43	1082045930	137170	7.33	8130	8140	7750	10560	5700	8130	7880.10	2.79	0	-15194	9156	8642	8246	7732	7336	8445	7535	84	2430	500	5200	10	1	16448909	1278	11.23	1.00	12	0.83	692.00	7761.00	9240	20240416	-15.91	3570	20230427	117.65	9240	-15.91	20240416	4000	94.25	20240201	9240	-15.91	20240416	3570	117.65	20230427	9.09	N	119850	500	83 억		459350	N	N	0	N	00	N
66	20240418	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-330	5	-3.90	15250889680	1855030	81.38	8570	8760	7850	10990	5930	8460	8221.52	2.34	0	36001	9253	8856	8533	8136	7813	9055	8335	84	2530	500	5410	10	1	16448909	1337	11.75	1.05	12	11.28	692.00	7761.00	9240	20240416	-12.01	3570	20230427	127.73	9240	-12.01	20240416	4000	103.25	20240201	9240	-12.01	20240416	3570	127.73	20230427	8.47	N	119850	500	83 억		385712	N	N	0	N	00	N
67	20240418	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-390	5	-4.61	14630878140	1778573	78.03	8570	8760	7850	10990	5930	8460	8226.19	2.34	0	56630	9253	8856	8533	8136	7813	9055	8335	84	2530	500	5410	10	1	16448909	1327	11.66	1.04	12	10.81	692.00	7761.00	9240	20240416	-12.66	3570	20230427	126.05	9240	-12.66	20240416	4000	101.75	20240201	9240	-12.66	20240416	3570	126.05	20230427	8.47	N	119850	500	83 억		385712	N	N	0	N	00	N
68	20240418	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-290	5	-3.43	12504123430	1515412	66.48	8570	8760	7850	10990	5930	8460	8251.30	2.34	0	25280	9253	8856	8533	8136	7813	9055	8335	84	2530	500	5410	10	1	16448909	1344	11.81	1.05	12	9.21	692.00	7761.00	9240	20240416	-11.58	3570	20230427	128.85	9240	-11.58	20240416	4000	104.25	20240201	9240	-11.58	20240416	3570	128.85	20230427	8.47	N	119850	500	83 억		385712	N	N	0	N	00	N
69	20240418	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-360	5	-4.26	8755894080	1049560	46.05	8570	8760	7900	10990	5930	8460	8342.44	2.34	0	-10929	9253	8856	8533	8136	7813	9055	8335	84	2530	500	5410	10	1	16448909	1332	11.71	1.04	12	6.38	692.00	7761.00	9240	20240416	-12.34	3570	20230427	126.89	9240	-12.34	20240416	4000	102.50	20240201	9240	-12.34	20240416	3570	126.89	20230427	8.47	N	119850	500	83 억		385712	N	N	0	N	00	N
70	20240418	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	140	2	1.65	3928654790	459151	20.14	8570	8760	8270	10990	5930	8460	8556.35	2.34	0	-2741	9253	8856	8533	8136	7813	9055	8335	84	2530	500	5410	10	1	16448909	1415	12.43	1.11	12	2.79	692.00	7761.00	9240	20240416	-6.93	3570	20230427	140.90	9240	-6.93	20240416	4000	115.00	20240201	9240	-6.93	20240416	3570	140.90	20230427	8.47	N	119850	500	83 억		385712	N	N	0	N	00	N
71	20240418	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	140	2	1.65	3420723750	400186	17.56	8570	8760	8270	10990	5930	8460	8547.84	2.34	0	-14051	9253	8856	8533	8136	7813	9055	8335	84	2530	500	5410	10	1	16448909	1415	12.43	1.11	12	2.43	692.00	7761.00	9240	20240416	-6.93	3570	20230427	140.90	9240	-6.93	20240416	4000	115.00	20240201	9240	-6.93	20240416	3570	140.90	20230427	8.47	N	119850	500	83 억		385712	N	N	0	N	00	N
72	20240418	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	230	2	2.72	2762437650	324101	14.22	8570	8740	8270	10990	5930	8460	8523.39	2.34	0	-8731	9253	8856	8533	8136	7813	9055	8335	84	2530	500	5410	10	1	16448909	1429	12.56	1.12	12	1.97	692.00	7761.00	9240	20240416	-5.95	3570	20230427	143.42	9240	-5.95	20240416	4000	117.25	20240201	9240	-5.95	20240416	3570	143.42	20230427	8.47	N	119850	500	83 억		385712	N	N	0	N	00	N
73	20240418	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	40	2	0.47	833837500	99018	4.34	8570	8650	8270	10990	5930	8460	8421.07	2.34	0	-18324	9253	8856	8533	8136	7813	9055	8335	84	2530	500	5410	10	1	16448909	1398	12.28	1.10	12	0.60	692.00	7761.00	9240	20240416	-8.01	3570	20230427	138.10	9240	-8.01	20240416	4000	112.50	20240201	9240	-8.01	20240416	3570	138.10	20230427	8.47	N	119850	500	83 억		385712	N	N	0	N	00	N
74	20240417	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	320	2	3.93	19423011720	2251119	90.03	8300	8930	8210	10580	5700	8140	8628.67	1.01	0	241966	9913	9026	8353	7466	6793	8690	7130	84	2440	500	5200	10	1	16448909	1392	12.23	1.09	12	13.69	692.00	7761.00	9240	20240416	-8.44	3570	20230427	136.97	9240	-8.44	20240416	4000	111.50	20240201	9240	-8.44	20240416	3570	136.97	20230427	8.54	N	119850	500	83 억		166062	N	N	4	N	00	N
75	20240417	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	380	2	4.67	18592607050	2152831	86.10	8300	8930	8210	10580	5700	8140	8636.77	1.01	0	237574	9913	9026	8353	7466	6793	8690	7130	84	2440	500	5200	10	1	16448909	1401	12.31	1.10	12	13.09	692.00	7761.00	9240	20240416	-7.79	3570	20230427	138.66	9240	-7.79	20240416	4000	113.00	20240201	9240	-7.79	20240416	3570	138.66	20230427	8.54	N	119850	500	83 억		166062	N	N	4	N	00	N
76	20240417	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	560	2	6.88	17015190620	1969436	78.76	8300	8930	8210	10580	5700	8140	8640.09	1.01	0	249728	9913	9026	8353	7466	6793	8690	7130	84	2440	500	5200	10	1	16448909	1431	12.57	1.12	12	11.97	692.00	7761.00	9240	20240416	-5.84	3570	20230427	143.70	9240	-5.84	20240416	4000	117.50	20240201	9240	-5.84	20240416	3570	143.70	20230427	8.54	N	119850	500	83 억		166062	N	N	4	N	00	N
77	20240417	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	530	2	6.51	15839242430	1833267	73.32	8300	8930	8210	10580	5700	8140	8640.39	1.01	0	239891	9913	9026	8353	7466	6793	8690	7130	84	2440	500	5200	10	1	16448909	1426	12.53	1.12	12	11.15	692.00	7761.00	9240	20240416	-6.17	3570	20230427	142.86	9240	-6.17	20240416	4000	116.75	20240201	9240	-6.17	20240416	3570	142.86	20230427	8.54	N	119850	500	83 억		166062	N	N	4	N	00	N
78	20240417	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	610	2	7.49	15030979220	1740191	69.60	8300	8930	8210	10580	5700	8140	8638.06	1.01	0	222151	9913	9026	8353	7466	6793	8690	7130	84	2440	500	5200	10	1	16448909	1439	12.64	1.13	12	10.58	692.00	7761.00	9240	20240416	-5.30	3570	20230427	145.10	9240	-5.30	20240416	4000	118.75	20240201	9240	-5.30	20240416	3570	145.10	20230427	8.54	N	119850	500	83 억		166062	N	N	4	N	00	N
79	20240417	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	710	2	8.72	11628820940	1354012	54.15	8300	8880	8210	10580	5700	8140	8589.02	1.01	0	263726	9913	9026	8353	7466	6793	8690	7130	84	2440	500	5200	10	1	16448909	1456	12.79	1.14	12	8.23	692.00	7761.00	9240	20240416	-4.22	3570	20230427	147.90	9240	-4.22	20240416	4000	121.25	20240201	9240	-4.22	20240416	3570	147.90	20230427	8.54	N	119850	500	83 억		166062	N	N	4	N	00	N
80	20240417	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	240	2	2.95	8461844260	983684	39.34	8300	8850	8300	10580	5700	8140	8603.05	1.01	0	184976	9913	9026	8353	7466	6793	8690	7130	84	2440	500	5200	10	1	16448909	1378	12.11	1.08	12	5.98	692.00	7761.00	9240	20240416	-9.31	3570	20230427	134.73	9240	-9.31	20240416	4000	109.50	20240201	9240	-9.31	20240416	3570	134.73	20230427	8.54	N	119850	500	83 억		166062	N	N	4	N	00	N
81	20240417	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	260	2	3.19	2274081440	267857	10.71	8300	8660	8300	10580	5700	8140	8492.29	1.01	0	88716	9913	9026	8353	7466	6793	8690	7130	84	2440	500	5200	10	1	16448909	1382	12.14	1.08	12	1.63	692.00	7761.00	9240	20240416	-9.09	3570	20230427	135.29	9240	-9.09	20240416	4000	110.00	20240201	9240	-9.09	20240416	3570	135.29	20230427	8.54	N	119850	500	83 억		166062	N	N	4	N	00	N
82	20240416	160737	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8140	-600	5	-6.86	20603224880	2486909	126.33	8850	9240	7680	11360	6120	8740	8284.95	2.19	0	-198883	9406	9072	8586	8252	7766	9240	8420	84	2620	500	5590	10	1	16448909	1339	11.76	1.05	12	15.12	692.00	7761.00	9240	20240416	-11.90	3570	20230427	128.01	9240	-11.90	20240416	4000	103.50	20240201	9240	-11.90	20240416	3570	128.01	20230427	8.61	N	119850	500	83 억		360265	N	N	4	N	00	N
83	20240416	150736	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8130	-610	5	-6.98	20098899960	2424940	123.19	8850	9240	7680	11360	6120	8740	8288.41	2.19	0	-192950	9406	9072	8586	8252	7766	9240	8420	84	2620	500	5590	10	1	16448909	1337	11.75	1.05	12	14.74	692.00	7761.00	9240	20240416	-12.01	3570	20230427	127.73	9240	-12.01	20240416	4000	103.25	20240201	9240	-12.01	20240416	3570	127.73	20230427	8.61	N	119850	500	83 억		360265	N	N	2	N	00	N
84	20240416	140736	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8060	-680	5	-7.78	17925691980	2156786	109.56	8850	9240	7680	11360	6120	8740	8311.30	2.19	0	-184048	9406	9072	8586	8252	7766	9240	8420	84	2620	500	5590	10	1	16448909	1326	11.65	1.04	12	13.11	692.00	7761.00	9240	20240416	-12.77	3570	20230427	125.77	9240	-12.77	20240416	4000	101.50	20240201	9240	-12.77	20240416	3570	125.77	20230427	8.61	N	119850	500	83 억		360265	N	N	2	N	00	N
85	20240416	130735	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7810	-930	5	-10.64	16135442290	1933688	98.23	8850	9240	7680	11360	6120	8740	8344.39	2.19	0	-180538	9406	9072	8586	8252	7766	9240	8420	84	2620	500	5590	10	1	16448909	1285	11.29	1.01	12	11.76	692.00	7761.00	9240	20240416	-15.48	3570	20230427	118.77	9240	-15.48	20240416	4000	95.25	20240201	9240	-15.48	20240416	3570	118.77	20230427	8.61	N	119850	500	83 억		360265	N	N	2	N	00	N
86	20240416	120738	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7940	-800	5	-9.15	15052885820	1795574	91.21	8850	9240	7680	11360	6120	8740	8383.33	2.19	0	-148927	9406	9072	8586	8252	7766	9240	8420	84	2620	500	5590	10	1	16448909	1306	11.47	1.02	12	10.92	692.00	7761.00	9240	20240416	-14.07	3570	20230427	122.41	9240	-14.07	20240416	4000	98.50	20240201	9240	-14.07	20240416	3570	122.41	20230427	8.61	N	119850	500	83 억		360265	N	N	2	N	00	N
87	20240416	110734	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7890	-850	5	-9.73	12688813890	1492807	75.83	8850	9240	7700	11360	6120	8740	8499.97	2.19	0	-151023	9406	9072	8586	8252	7766	9240	8420	84	2620	500	5590	10	1	16448909	1298	11.40	1.02	12	9.08	692.00	7761.00	9240	20240416	-14.61	3570	20230427	121.01	9240	-14.61	20240416	4000	97.25	20240201	9240	-14.61	20240416	3570	121.01	20230427	8.61	N	119850	500	83 억		360265	N	N	2	N	00	N
88	20240416	100727	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8280	-460	5	-5.26	9003918170	1033667	52.51	8850	9240	8150	11360	6120	8740	8710.66	2.19	0	-137236	9406	9072	8586	8252	7766	9240	8420	84	2620	500	5590	10	1	16448909	1362	11.97	1.07	12	6.28	692.00	7761.00	9240	20240416	-10.39	3570	20230427	131.93	9240	-10.39	20240416	4000	107.00	20240201	9240	-10.39	20240416	3570	131.93	20230427	8.61	N	119850	500	83 억		360265	N	N	2	N	00	N
89	20240416	090727	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	9180	440	2	5.03	3200752560	356207	18.10	8850	9240	8680	11360	6120	8740	8985.66	2.19	0	-35368	9406	9072	8586	8252	7766	9240	8420	84	2620	500	5590	10	1	16448909	1510	13.27	1.18	12	2.17	692.00	7761.00	9240	20240416	-0.65	3570	20230427	157.14	9240	-0.65	20240416	4000	129.50	20240201	9240	-0.65	20240416	3570	157.14	20230427	8.61	N	119850	500	83 억		360265	N	N	2	N	00	N
90	20240415	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	440	2	5.30	16646297240	1935451	69.75	8290	8920	8100	10790	5810	8300	8600.44	2.03	0	28103	9246	8772	8406	7932	7566	9010	8170	84	2490	500	5310	10	1	16448909	1438	12.63	1.13	12	11.77	692.00	7761.00	8930	20240409	-2.13	3570	20230427	144.82	8930	-2.13	20240409	4000	118.50	20240201	8930	-2.13	20240409	3570	144.82	20230427	8.61	N	119850	500	83 억		334070	N	N	2	N	00	N
91	20240415	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	370	2	4.46	15702082960	1827557	65.86	8290	8920	8100	10790	5810	8300	8591.86	2.03	0	54572	9246	8772	8406	7932	7566	9010	8170	84	2490	500	5310	10	1	16448909	1426	12.53	1.12	12	11.11	692.00	7761.00	8930	20240409	-2.91	3570	20230427	142.86	8930	-2.91	20240409	4000	116.75	20240201	8930	-2.91	20240409	3570	142.86	20230427	8.61	N	119850	500	83 억		334070	N	N	4	N	00	N
92	20240415	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	410	2	4.94	14747558010	1717022	61.88	8290	8920	8100	10790	5810	8300	8589.05	2.03	0	60689	9246	8772	8406	7932	7566	9010	8170	84	2490	500	5310	10	1	16448909	1433	12.59	1.12	12	10.44	692.00	7761.00	8930	20240409	-2.46	3570	20230427	143.98	8930	-2.46	20240409	4000	117.75	20240201	8930	-2.46	20240409	3570	143.98	20230427	8.61	N	119850	500	83 억		334070	N	N	4	N	00	N
93	20240415	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	330	2	3.98	13740773210	1601073	57.70	8290	8920	8100	10790	5810	8300	8582.24	2.03	0	60101	9246	8772	8406	7932	7566	9010	8170	84	2490	500	5310	10	1	16448909	1420	12.47	1.11	12	9.73	692.00	7761.00	8930	20240409	-3.36	3570	20230427	141.74	8930	-3.36	20240409	4000	115.75	20240201	8930	-3.36	20240409	3570	141.74	20230427	8.61	N	119850	500	83 억		334070	N	N	4	N	00	N
94	20240415	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	390	2	4.70	9757247350	1147500	41.35	8290	8850	8100	10790	5810	8300	8503.06	2.03	0	36269	9246	8772	8406	7932	7566	9010	8170	84	2490	500	5310	10	1	16448909	1429	12.56	1.12	12	6.98	692.00	7761.00	8930	20240409	-2.69	3570	20230427	143.42	8930	-2.69	20240409	4000	117.25	20240201	8930	-2.69	20240409	3570	143.42	20230427	8.61	N	119850	500	83 억		334070	N	N	4	N	00	N
95	20240415	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	10	2	0.12	8545142870	1006281	36.26	8290	8850	8100	10790	5810	8300	8491.82	2.03	0	30591	9246	8772	8406	7932	7566	9010	8170	84	2490	500	5310	10	1	16448909	1367	12.01	1.07	12	6.12	692.00	7761.00	8930	20240409	-6.94	3570	20230427	132.77	8930	-6.94	20240409	4000	107.75	20240201	8930	-6.94	20240409	3570	132.77	20230427	8.61	N	119850	500	83 억		334070	N	N	4	N	00	N
96	20240415	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	420	2	5.06	6671249680	785255	28.30	8290	8850	8100	10790	5810	8300	8495.67	2.03	0	13535	9246	8772	8406	7932	7566	9010	8170	84	2490	500	5310	10	1	16448909	1434	12.60	1.12	12	4.77	692.00	7761.00	8930	20240409	-2.35	3570	20230427	144.26	8930	-2.35	20240409	4000	118.00	20240201	8930	-2.35	20240409	3570	144.26	20230427	8.61	N	119850	500	83 억		334070	N	N	4	N	00	N
97	20240415	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	70	2	0.84	1094185500	132341	4.77	8290	8430	8100	10790	5810	8300	8267.91	2.03	0	-18708	9246	8772	8406	7932	7566	9010	8170	84	2490	500	5310	10	1	16448909	1377	12.10	1.08	12	0.80	692.00	7761.00	8930	20240409	-6.27	3570	20230427	134.45	8930	-6.27	20240409	4000	109.25	20240201	8930	-6.27	20240409	3570	134.45	20230427	8.61	N	119850	500	83 억		334070	N	N	4	N	00	N
98	20240412	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	330	2	4.14	23238648730	2744918	313.41	8120	8880	8040	10360	5580	7970	8466.24	1.48	0	90405	8476	8222	7896	7642	7316	8350	7770	84	2390	500	5100	10	1	16448909	1365	11.99	1.07	12	16.69	692.00	7761.00	8930	20240409	-7.05	3570	20230427	132.49	8930	-7.05	20240409	4000	107.50	20240201	8930	-7.05	20240409	3570	132.49	20230427	8.01	N	119850	500	83 억		243448	N	N	4	N	00	N
99	20240412	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	310	2	3.89	22670153420	2676174	305.56	8120	8880	8040	10360	5580	7970	8471.16	1.48	0	90370	8476	8222	7896	7642	7316	8350	7770	84	2390	500	5100	10	1	16448909	1362	11.97	1.07	12	16.27	692.00	7761.00	8930	20240409	-7.28	3570	20230427	131.93	8930	-7.28	20240409	4000	107.00	20240201	8930	-7.28	20240409	3570	131.93	20230427	8.01	N	119850	500	83 억		243448	N	N	4	N	00	N
100	20240412	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	180	2	2.26	21962106780	2589881	295.71	8120	8880	8040	10360	5580	7970	8480.03	1.48	0	78014	8476	8222	7896	7642	7316	8350	7770	84	2390	500	5100	10	1	16448909	1341	11.78	1.05	12	15.75	692.00	7761.00	8930	20240409	-8.73	3570	20230427	128.29	8930	-8.73	20240409	4000	103.75	20240201	8930	-8.73	20240409	3570	128.29	20230427	8.01	N	119850	500	83 억		243448	N	N	4	N	00	N
101	20240412	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	350	2	4.39	21162944930	2492980	284.64	8120	8880	8040	10360	5580	7970	8489.08	1.48	0	69959	8476	8222	7896	7642	7316	8350	7770	84	2390	500	5100	10	1	16448909	1369	12.02	1.07	12	15.16	692.00	7761.00	8930	20240409	-6.83	3570	20230427	133.05	8930	-6.83	20240409	4000	108.00	20240201	8930	-6.83	20240409	3570	133.05	20230427	8.01	N	119850	500	83 억		243448	N	N	4	N	00	N
102	20240412	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	160	2	2.01	19076357790	2238604	255.60	8120	8880	8040	10360	5580	7970	8521.62	1.48	0	94314	8476	8222	7896	7642	7316	8350	7770	84	2390	500	5100	10	1	16448909	1337	11.75	1.05	12	13.61	692.00	7761.00	8930	20240409	-8.96	3570	20230427	127.73	8930	-8.96	20240409	4000	103.25	20240201	8930	-8.96	20240409	3570	127.73	20230427	8.01	N	119850	500	83 억		243448	N	N	4	N	00	N
103	20240412	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	520	2	6.52	16459206730	1924501	219.73	8120	8880	8040	10360	5580	7970	8552.55	1.48	0	129079	8476	8222	7896	7642	7316	8350	7770	84	2390	500	5100	10	1	16448909	1397	12.27	1.09	12	11.70	692.00	7761.00	8930	20240409	-4.93	3570	20230427	137.82	8930	-4.93	20240409	4000	112.25	20240201	8930	-4.93	20240409	3570	137.82	20230427	8.01	N	119850	500	83 억		243448	N	N	4	N	00	N
104	20240412	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	790	2	9.91	13513550790	1583014	180.74	8120	8880	8040	10360	5580	7970	8536.70	1.48	0	91583	8476	8222	7896	7642	7316	8350	7770	84	2390	500	5100	10	1	16448909	1441	12.66	1.13	12	9.62	692.00	7761.00	8930	20240409	-1.90	3570	20230427	145.38	8930	-1.90	20240409	4000	119.00	20240201	8930	-1.90	20240409	3570	145.38	20230427	8.01	N	119850	500	83 억		243448	N	N	4	N	00	N
105	20240412	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	330	2	4.14	1655128260	201645	23.02	8120	8400	8040	10360	5580	7970	8208.48	1.48	0	-8285	8476	8222	7896	7642	7316	8350	7770	84	2390	500	5100	10	1	16448909	1365	11.99	1.07	12	1.23	692.00	7761.00	8930	20240409	-7.05	3570	20230427	132.49	8930	-7.05	20240409	4000	107.50	20240201	8930	-7.05	20240409	3570	132.49	20230427	8.01	N	119850	500	83 억		243448	N	N	4	N	00	N
106	20240411	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-70	5	-0.87	6796963920	865937	13.06	7880	8150	7570	10450	5630	8040	7849.09	1.53	0	-9118	9546	8792	8176	7422	6806	9170	7800	84	2410	500	5140	10	1	16448909	1311	11.52	1.03	12	5.26	692.00	7761.00	8930	20240409	-10.75	3570	20230427	123.25	8930	-10.75	20240409	4000	99.25	20240201	8930	-10.75	20240409	3570	123.25	20230427	8.20	N	119850	500	83 억		251561	N	N	4	N	00	N
107	20240411	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-90	5	-1.12	6149729790	784015	11.83	7880	8150	7570	10450	5630	8040	7843.83	1.53	0	-29534	9546	8792	8176	7422	6806	9170	7800	84	2410	500	5140	10	1	16448909	1308	11.49	1.02	12	4.77	692.00	7761.00	8930	20240409	-10.97	3570	20230427	122.69	8930	-10.97	20240409	4000	98.75	20240201	8930	-10.97	20240409	3570	122.69	20230427	8.20	N	119850	500	83 억		251561	N	N	89	N	00	N
108	20240411	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-40	5	-0.50	5834920120	744444	11.23	7880	8150	7570	10450	5630	8040	7837.89	1.53	0	-22882	9546	8792	8176	7422	6806	9170	7800	84	2410	500	5140	10	1	16448909	1316	11.56	1.03	12	4.53	692.00	7761.00	8930	20240409	-10.41	3570	20230427	124.09	8930	-10.41	20240409	4000	100.00	20240201	8930	-10.41	20240409	3570	124.09	20230427	8.20	N	119850	500	83 억		251561	N	N	89	N	00	N
109	20240411	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-90	5	-1.12	5497079060	702148	10.59	7880	8150	7570	10450	5630	8040	7828.87	1.53	0	-22718	9546	8792	8176	7422	6806	9170	7800	84	2410	500	5140	10	1	16448909	1308	11.49	1.02	12	4.27	692.00	7761.00	8930	20240409	-10.97	3570	20230427	122.69	8930	-10.97	20240409	4000	98.75	20240201	8930	-10.97	20240409	3570	122.69	20230427	8.20	N	119850	500	83 억		251561	N	N	89	N	00	N
110	20240411	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-110	5	-1.37	5098012970	651688	9.83	7880	8150	7570	10450	5630	8040	7822.70	1.53	0	-32142	9546	8792	8176	7422	6806	9170	7800	84	2410	500	5140	10	1	16448909	1304	11.46	1.02	12	3.96	692.00	7761.00	8930	20240409	-11.20	3570	20230427	122.13	8930	-11.20	20240409	4000	98.25	20240201	8930	-11.20	20240409	3570	122.13	20230427	8.20	N	119850	500	83 억		251561	N	N	89	N	00	N
111	20240411	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-30	5	-0.37	3948132990	508731	7.67	7880	8030	7570	10450	5630	8040	7760.61	1.53	0	-15276	9546	8792	8176	7422	6806	9170	7800	84	2410	500	5140	10	1	16448909	1318	11.58	1.03	12	3.09	692.00	7761.00	8930	20240409	-10.30	3570	20230427	124.37	8930	-10.30	20240409	4000	100.25	20240201	8930	-10.30	20240409	3570	124.37	20230427	8.20	N	119850	500	83 억		251561	N	N	89	N	00	N
112	20240411	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-290	5	-3.61	3037658290	393226	5.93	7880	7910	7570	10450	5630	8040	7724.76	1.53	0	-4516	9546	8792	8176	7422	6806	9170	7800	84	2410	500	5140	10	1	16448909	1275	11.20	1.00	12	2.39	692.00	7761.00	8930	20240409	-13.21	3570	20230427	117.09	8930	-13.21	20240409	4000	93.75	20240201	8930	-13.21	20240409	3570	117.09	20230427	8.20	N	119850	500	83 억		251561	N	N	89	N	00	N
113	20240411	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-290	5	-3.61	1081506990	139573	2.11	7880	7910	7570	10450	5630	8040	7748.15	1.53	0	-14952	9546	8792	8176	7422	6806	9170	7800	84	2410	500	5140	10	1	16448909	1275	11.20	1.00	12	0.85	692.00	7761.00	8930	20240409	-13.21	3570	20230427	117.09	8930	-13.21	20240409	4000	93.75	20240201	8930	-13.21	20240409	3570	117.09	20230427	8.20	N	119850	500	83 억		251561	N	N	89	N	00	N
114	20240409	160704	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8040	500	2	6.63	54535624570	6595906	595.14	7600	8930	7560	9800	5280	7540	8268.32	1.76	0	-38428	8133	7836	7653	7356	7173	7745	7265	84	2260	500	4820	10	1	16448909	1322	11.62	1.04	12	40.10	692.00	7761.00	8930	20240409	-9.97	3570	20230427	125.21	8930	-9.97	20240409	4000	101.00	20240201	8930	-9.97	20240409	3570	125.21	20230427	8.09	N	119850	500	83 억		290198	N	N	89	N	00	N
115	20240409	150710	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8000	460	2	6.10	53542040470	6471793	583.94	7600	8930	7560	9800	5280	7540	8273.16	1.76	0	-39057	8133	7836	7653	7356	7173	7745	7265	84	2260	500	4820	10	1	16448909	1316	11.56	1.03	12	39.34	692.00	7761.00	8930	20240409	-10.41	3570	20230427	124.09	8930	-10.41	20240409	4000	100.00	20240201	8930	-10.41	20240409	3570	124.09	20230427	8.09	N	119850	500	83 억		290198	N	N	0	N	00	N
116	20240409	140714	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7970	430	2	5.70	52572612250	6350006	572.95	7600	8930	7560	9800	5280	7540	8279.17	1.76	0	-69980	8133	7836	7653	7356	7173	7745	7265	84	2260	500	4820	10	1	16448909	1311	11.52	1.03	12	38.60	692.00	7761.00	8930	20240409	-10.75	3570	20230427	123.25	8930	-10.75	20240409	4000	99.25	20240201	8930	-10.75	20240409	3570	123.25	20230427	8.09	N	119850	500	83 억		290198	N	N	0	N	00	N
117	20240409	130707	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7740	200	2	2.65	50129625740	6041119	545.08	7600	8930	7560	9800	5280	7540	8298.10	1.76	0	-160502	8133	7836	7653	7356	7173	7745	7265	84	2260	500	4820	10	1	16448909	1273	11.18	1.00	12	36.73	692.00	7761.00	8930	20240409	-13.33	3570	20230427	116.81	8930	-13.33	20240409	4000	93.50	20240201	8930	-13.33	20240409	3570	116.81	20230427	8.09	N	119850	500	83 억		290198	N	N	0	N	00	N
118	20240409	120709	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7720	180	2	2.39	48228231500	5792713	522.67	7600	8930	7560	9800	5280	7540	8325.70	1.76	0	-155107	8133	7836	7653	7356	7173	7745	7265	84	2260	500	4820	10	1	16448909	1270	11.16	0.99	12	35.22	692.00	7761.00	8930	20240409	-13.55	3570	20230427	116.25	8930	-13.55	20240409	4000	93.00	20240201	8930	-13.55	20240409	3570	116.25	20230427	8.09	N	119850	500	83 억		290198	N	N	0	N	00	N
119	20240409	110709	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7840	300	2	3.98	45521802870	5443821	491.19	7600	8930	7560	9800	5280	7540	8362.14	1.76	0	-176729	8133	7836	7653	7356	7173	7745	7265	84	2260	500	4820	10	1	16448909	1290	11.33	1.01	12	33.10	692.00	7761.00	8930	20240409	-12.21	3570	20230427	119.61	8930	-12.21	20240409	4000	96.00	20240201	8930	-12.21	20240409	3570	119.61	20230427	8.09	N	119850	500	83 억		290198	N	N	0	N	00	N
120	20240409	100704	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8380	840	2	11.14	34627655360	4102439	370.16	7600	8930	7560	9800	5280	7540	8440.79	1.76	0	-186649	8133	7836	7653	7356	7173	7745	7265	84	2260	500	4820	10	1	16448909	1378	12.11	1.08	12	24.94	692.00	7761.00	8930	20240409	-6.16	3570	20230427	134.73	8930	-6.16	20240409	4000	109.50	20240201	8930	-6.16	20240409	3570	134.73	20230427	8.09	N	119850	500	83 억		290198	N	N	0	N	00	N
121	20240409	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	340	2	4.51	675991270	87077	7.86	7600	7970	7560	9800	5280	7540	7763.67	1.76	0	2426	8133	7836	7653	7356	7173	7745	7265	84	2260	500	4820	10	1	16448909	1296	11.39	1.02	12	0.53	692.00	7761.00	8450	20240405	-6.75	3570	20230427	120.73	8450	-6.75	20240405	4000	97.00	20240201	8450	-6.75	20240405	3570	120.73	20230427	8.09	N	119850	500	83 억		290198	N	N	0	N	00	N
122	20240408	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-230	5	-2.96	8486997800	1101727	21.71	7800	7950	7470	10100	5440	7770	7703.34	1.96	0	-39474	9023	8396	7823	7196	6623	8710	7510	84	2330	500	4970	10	1	16448909	1240	10.90	0.97	12	6.70	692.00	7761.00	8450	20240405	-10.77	3570	20230427	111.20	8450	-10.77	20240405	4000	88.50	20240201	8450	-10.77	20240405	3570	111.20	20230427	8.03	N	119850	500	83 억		323182	N	N	0	N	00	N
123	20240408	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-150	5	-1.93	8136913130	1055352	20.79	7800	7950	7470	10100	5440	7770	7710.05	1.96	0	-52048	9023	8396	7823	7196	6623	8710	7510	84	2330	500	4970	10	1	16448909	1253	11.01	0.98	12	6.42	692.00	7761.00	8450	20240405	-9.82	3570	20230427	113.45	8450	-9.82	20240405	4000	90.50	20240201	8450	-9.82	20240405	3570	113.45	20230427	8.03	N	119850	500	83 억		323182	N	N	0	N	00	N
124	20240408	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-120	5	-1.54	7743043280	1003422	19.77	7800	7950	7470	10100	5440	7770	7716.55	1.96	0	-63928	9023	8396	7823	7196	6623	8710	7510	84	2330	500	4970	10	1	16448909	1258	11.05	0.99	12	6.10	692.00	7761.00	8450	20240405	-9.47	3570	20230427	114.29	8450	-9.47	20240405	4000	91.25	20240201	8450	-9.47	20240405	3570	114.29	20230427	8.03	N	119850	500	83 억		323182	N	N	0	N	00	N
125	20240408	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-170	5	-2.19	6342360350	820251	16.16	7800	7950	7500	10100	5440	7770	7732.14	1.96	0	-91387	9023	8396	7823	7196	6623	8710	7510	84	2330	500	4970	10	1	16448909	1250	10.98	0.98	12	4.99	692.00	7761.00	8450	20240405	-10.06	3570	20230427	112.89	8450	-10.06	20240405	4000	90.00	20240201	8450	-10.06	20240405	3570	112.89	20230427	8.03	N	119850	500	83 억		323182	N	N	0	N	00	N
126	20240408	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-120	5	-1.54	5723313570	738826	14.56	7800	7950	7500	10100	5440	7770	7746.44	1.96	0	-110844	9023	8396	7823	7196	6623	8710	7510	84	2330	500	4970	10	1	16448909	1258	11.05	0.99	12	4.49	692.00	7761.00	8450	20240405	-9.47	3570	20230427	114.29	8450	-9.47	20240405	4000	91.25	20240201	8450	-9.47	20240405	3570	114.29	20230427	8.03	N	119850	500	83 억		323182	N	N	0	N	00	N
127	20240408	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	-80	5	-1.03	5236574990	675656	13.31	7800	7950	7500	10100	5440	7770	7750.31	1.96	0	-102245	9023	8396	7823	7196	6623	8710	7510	84	2330	500	4970	10	1	16448909	1265	11.11	0.99	12	4.11	692.00	7761.00	8450	20240405	-8.99	3570	20230427	115.41	8450	-8.99	20240405	4000	92.25	20240201	8450	-8.99	20240405	3570	115.41	20230427	8.03	N	119850	500	83 억		323182	N	N	0	N	00	N
128	20240408	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	20	2	0.26	4510251410	582195	11.47	7800	7950	7500	10100	5440	7770	7746.91	1.96	0	-98637	9023	8396	7823	7196	6623	8710	7510	84	2330	500	4970	10	1	16448909	1281	11.26	1.00	12	3.54	692.00	7761.00	8450	20240405	-7.81	3570	20230427	118.21	8450	-7.81	20240405	4000	94.75	20240201	8450	-7.81	20240405	3570	118.21	20230427	8.03	N	119850	500	83 억		323182	N	N	0	N	00	N
129	20240408	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	-80	5	-1.03	1492940660	192512	3.79	7800	7930	7650	10100	5440	7770	7754.92	1.96	0	-74822	9023	8396	7823	7196	6623	8710	7510	84	2330	500	4970	10	1	16448909	1265	11.11	0.99	12	1.17	692.00	7761.00	8450	20240405	-8.99	3570	20230427	115.41	8450	-8.99	20240405	4000	92.25	20240201	8450	-8.99	20240405	3570	115.41	20230427	8.03	N	119850	500	83 억		323182	N	N	0	N	00	N
130	20240405	160708	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7770	290	2	3.88	40315165530	5056896	222.62	7600	8450	7250	9720	5240	7480	7972.89	2.84	0	-117057	8286	7882	7476	7072	6666	8085	7275	84	2240	500	4780	10	1	16448909	1278	11.23	1.00	12	30.74	692.00	7761.00	8450	20240405	-8.05	3570	20230427	117.65	8450	-8.05	20240405	4000	94.25	20240201	8450	-8.05	20240405	3570	117.65	20230427	7.56	N	119850	500	83 억		466926	N	N	0	N	00	N
131	20240405	150704	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7610	130	2	1.74	39392557200	4937330	217.36	7600	8450	7250	9720	5240	7480	7978.68	2.84	0	-110908	8286	7882	7476	7072	6666	8085	7275	84	2240	500	4780	10	1	16448909	1252	11.00	0.98	12	30.02	692.00	7761.00	8450	20240405	-9.94	3570	20230427	113.17	8450	-9.94	20240405	4000	90.25	20240201	8450	-9.94	20240405	3570	113.17	20230427	7.56	N	119850	500	83 억		466926	N	N	0	N	00	N
132	20240405	140703	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7820	340	2	4.55	34852437970	4335172	190.85	7600	8450	7380	9720	5240	7480	8039.67	2.84	0	-191670	8286	7882	7476	7072	6666	8085	7275	84	2240	500	4780	10	1	16448909	1286	11.30	1.01	12	26.36	692.00	7761.00	8450	20240405	-7.46	3570	20230427	119.05	8450	-7.46	20240405	4000	95.50	20240201	8450	-7.46	20240405	3570	119.05	20230427	7.56	N	119850	500	83 억		466926	N	N	0	N	00	N
133	20240405	130702	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8000	520	2	6.95	32358812860	4019954	176.97	7600	8450	7380	9720	5240	7480	8049.78	2.84	0	-224990	8286	7882	7476	7072	6666	8085	7275	84	2240	500	4780	10	1	16448909	1316	11.56	1.03	12	24.44	692.00	7761.00	8450	20240405	-5.33	3570	20230427	124.09	8450	-5.33	20240405	4000	100.00	20240201	8450	-5.33	20240405	3570	124.09	20230427	7.56	N	119850	500	83 억		466926	N	N	0	N	00	N
134	20240405	120702	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	8170	690	2	9.22	21815754510	2738132	120.54	7600	8300	7380	9720	5240	7480	7967.68	2.84	0	-93913	8286	7882	7476	7072	6666	8085	7275	84	2240	500	4780	10	1	16448909	1344	11.81	1.05	12	16.65	692.00	7761.00	8300	20240405	-1.57	3570	20230427	128.85	8300	-1.57	20240405	4000	104.25	20240201	8300	-1.57	20240405	3570	128.85	20230427	7.56	N	119850	500	83 억		466926	N	N	0	N	00	N
135	20240405	110707	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7980	500	2	6.68	16318636680	2065068	90.91	7600	8190	7380	9720	5240	7480	7902.57	2.84	0	-29491	8286	7882	7476	7072	6666	8085	7275	84	2240	500	4780	10	1	16448909	1313	11.53	1.03	12	12.55	692.00	7761.00	8190	20240405	-2.56	3570	20230427	123.53	8190	-2.56	20240405	4000	99.50	20240201	8190	-2.56	20240405	3570	123.53	20230427	7.56	N	119850	500	83 억		466926	N	N	0	N	00	N
136	20240405	100609	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7960	480	2	6.42	11784987750	1496731	65.89	7600	8180	7380	9720	5240	7480	7874.25	2.84	0	-55230	8286	7882	7476	7072	6666	8085	7275	84	2240	500	4780	10	1	16448909	1309	11.50	1.03	12	9.10	692.00	7761.00	8180	20240405	-2.69	3570	20230427	122.97	8180	-2.69	20240405	4000	99.00	20240201	8180	-2.69	20240405	3570	122.97	20230427	7.56	N	119850	500	83 억		466926	N	N	0	N	00	N
137	20240405	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	280	2	3.74	1440178890	189574	8.35	7600	7850	7380	9720	5240	7480	7597.95	2.84	0	-16622	8286	7882	7476	7072	6666	8085	7275	84	2240	500	4780	10	1	16448909	1276	11.21	1.00	12	1.15	692.00	7761.00	7940	20240403	-2.27	3570	20230427	117.37	7940	-2.27	20240403	4000	94.00	20240201	7940	-2.27	20240403	3570	117.37	20230427	7.56	N	119850	500	83 억		466926	N	N	0	N	00	N
138	20240404	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	310	2	4.32	16922797910	2238322	32.99	7100	7880	7070	9320	5020	7170	7560.85	2.68	0	-947	8590	7880	7230	6520	5870	8235	6875	84	2150	500	4580	10	1	16448909	1230	10.81	0.96	12	13.61	692.00	7761.00	7940	20240403	-5.79	3570	20230427	109.52	7940	-5.79	20240403	4000	87.00	20240201	7940	-5.79	20240403	3570	109.52	20230427	8.30	N	119850	500	83 억		440964	N	N	5	N	00	N
139	20240404	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	360	2	5.02	16521802610	2184863	32.20	7100	7880	7070	9320	5020	7170	7562.28	2.68	0	6363	8590	7880	7230	6520	5870	8235	6875	84	2150	500	4580	10	1	16448909	1239	10.88	0.97	12	13.28	692.00	7761.00	7940	20240403	-5.16	3570	20230427	110.92	7940	-5.16	20240403	4000	88.25	20240201	7940	-5.16	20240403	3570	110.92	20230427	8.30	N	119850	500	83 억		440964	N	N	5	N	00	N
140	20240404	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	380	2	5.30	15654566080	2070110	30.51	7100	7880	7070	9320	5020	7170	7562.55	2.68	0	31035	8590	7880	7230	6520	5870	8235	6875	84	2150	500	4580	10	1	16448909	1242	10.91	0.97	12	12.59	692.00	7761.00	7940	20240403	-4.91	3570	20230427	111.48	7940	-4.91	20240403	4000	88.75	20240201	7940	-4.91	20240403	3570	111.48	20230427	8.30	N	119850	500	83 억		440964	N	N	5	N	00	N
141	20240404	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	350	2	4.88	15020148520	1985631	29.26	7100	7880	7070	9320	5020	7170	7564.80	2.68	0	42156	8590	7880	7230	6520	5870	8235	6875	84	2150	500	4580	10	1	16448909	1237	10.87	0.97	12	12.07	692.00	7761.00	7940	20240403	-5.29	3570	20230427	110.64	7940	-5.29	20240403	4000	88.00	20240201	7940	-5.29	20240403	3570	110.64	20230427	8.30	N	119850	500	83 억		440964	N	N	5	N	00	N
142	20240404	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	370	2	5.16	14217963140	1879468	27.70	7100	7880	7070	9320	5020	7170	7565.29	2.68	0	51038	8590	7880	7230	6520	5870	8235	6875	84	2150	500	4580	10	1	16448909	1240	10.90	0.97	12	11.43	692.00	7761.00	7940	20240403	-5.04	3570	20230427	111.20	7940	-5.04	20240403	4000	88.50	20240201	7940	-5.04	20240403	3570	111.20	20230427	8.30	N	119850	500	83 억		440964	N	N	5	N	00	N
143	20240404	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	460	2	6.42	12824579360	1696463	25.00	7100	7880	7070	9320	5020	7170	7560.04	2.68	0	21277	8590	7880	7230	6520	5870	8235	6875	84	2150	500	4580	10	1	16448909	1255	11.03	0.98	12	10.31	692.00	7761.00	7940	20240403	-3.90	3570	20230427	113.73	7940	-3.90	20240403	4000	90.75	20240201	7940	-3.90	20240403	3570	113.73	20230427	8.30	N	119850	500	83 억		440964	N	N	5	N	00	N
144	20240404	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	490	2	6.83	7478890960	1003826	14.79	7100	7790	7070	9320	5020	7170	7450.92	2.68	0	30583	8590	7880	7230	6520	5870	8235	6875	84	2150	500	4580	10	1	16448909	1260	11.07	0.99	12	6.10	692.00	7761.00	7940	20240403	-3.53	3570	20230427	114.57	7940	-3.53	20240403	4000	91.50	20240201	7940	-3.53	20240403	3570	114.57	20230427	8.30	N	119850	500	83 억		440964	N	N	5	N	00	N
145	20240404	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	20	2	0.28	994591090	139360	2.05	7100	7250	7070	9320	5020	7170	7136.39	2.68	0	-31403	8590	7880	7230	6520	5870	8235	6875	84	2150	500	4580	10	1	16448909	1183	10.39	0.93	12	0.85	692.00	7761.00	7940	20240403	-9.45	3570	20230427	101.40	7940	-9.45	20240403	4000	79.75	20240201	7940	-9.45	20240403	3570	101.40	20230427	8.30	N	119850	500	83 억		440964	N	N	5	N	00	N
146	20240403	160652	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7170	250	2	3.61	50353344010	6761000	304.26	6850	7940	6580	8990	4850	6920	7448.25	2.47	0	46524	7433	7176	7013	6756	6593	7095	6675	84	2070	500	4420	10	1	16448909	1179	10.36	0.92	12	41.10	692.00	7761.00	7940	20240403	-9.70	3570	20230427	100.84	7940	-9.70	20240403	4000	79.25	20240201	7940	-9.70	20240403	3570	100.84	20230427	6.83	N	119850	500	83 억		405989	N	N	5	N	00	N
147	20240403	150651	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7100	180	2	2.60	49494843170	6641252	298.87	6850	7940	6580	8990	4850	6920	7453.23	2.47	0	50793	7433	7176	7013	6756	6593	7095	6675	84	2070	500	4420	10	1	16448909	1168	10.26	0.91	12	40.38	692.00	7761.00	7940	20240403	-10.58	3570	20230427	98.88	7940	-10.58	20240403	4000	77.50	20240201	7940	-10.58	20240403	3570	98.88	20230427	6.83	N	119850	500	83 억		405989	N	N	6	N	00	N
148	20240403	140646	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7340	420	2	6.07	47025350350	6297606	283.41	6850	7940	6580	8990	4850	6920	7467.82	2.47	0	-22274	7433	7176	7013	6756	6593	7095	6675	84	2070	500	4420	10	1	16448909	1207	10.61	0.95	12	38.29	692.00	7761.00	7940	20240403	-7.56	3570	20230427	105.60	7940	-7.56	20240403	4000	83.50	20240201	7940	-7.56	20240403	3570	105.60	20230427	6.83	N	119850	500	83 억		405989	N	N	6	N	00	N
149	20240403	130645	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7460	540	2	7.80	44985490770	6021858	271.00	6850	7940	6580	8990	4850	6920	7471.05	2.47	0	-116687	7433	7176	7013	6756	6593	7095	6675	84	2070	500	4420	10	1	16448909	1227	10.78	0.96	12	36.61	692.00	7761.00	7940	20240403	-6.05	3570	20230427	108.96	7940	-6.05	20240403	4000	86.50	20240201	7940	-6.05	20240403	3570	108.96	20230427	6.83	N	119850	500	83 억		405989	N	N	6	N	00	N
150	20240403	120644	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7670	750	2	10.84	39799963040	5329863	239.85	6850	7940	6580	8990	4850	6920	7468.11	2.47	0	-135772	7433	7176	7013	6756	6593	7095	6675	84	2070	500	4420	10	1	16448909	1262	11.08	0.99	12	32.40	692.00	7761.00	7940	20240403	-3.40	3570	20230427	114.85	7940	-3.40	20240403	4000	91.75	20240201	7940	-3.40	20240403	3570	114.85	20230427	6.83	N	119850	500	83 억		405989	N	N	6	N	00	N
151	20240403	110647	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7430	510	2	7.37	20022277450	2749147	123.72	6850	7730	6580	8990	4850	6920	7284.07	2.47	0	-97491	7433	7176	7013	6756	6593	7095	6675	84	2070	500	4420	10	1	16448909	1222	10.74	0.96	12	16.71	692.00	7761.00	7730	20240403	-3.88	3570	20230427	108.12	7730	-3.88	20240403	4000	85.75	20240201	7730	-3.88	20240403	3570	108.12	20230427	6.83	N	119850	500	83 억		405989	N	N	6	N	00	N
152	20240403	100648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	40	2	0.58	4039251770	590566	26.58	6850	7150	6580	8990	4850	6920	6838.61	2.47	0	11875	7433	7176	7013	6756	6593	7095	6675	84	2070	500	4420	10	1	16448909	1145	10.06	0.90	12	3.59	692.00	7761.00	7360	20240401	-5.43	3570	20230427	94.96	7360	-5.43	20240401	4000	74.00	20240201	7360	-5.43	20240401	3570	94.96	20230427	6.83	N	119850	500	83 억		405989	N	N	6	N	00	N
153	20240403	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-240	5	-3.47	1243629070	186042	8.37	6850	6850	6580	8990	4850	6920	6674.91	2.47	0	4931	7433	7176	7013	6756	6593	7095	6675	84	2070	500	4420	10	1	16448909	1099	9.65	0.86	12	1.13	692.00	7761.00	7360	20240401	-9.24	3570	20230427	87.11	7360	-9.24	20240401	4000	67.00	20240201	7360	-9.24	20240401	3570	87.11	20230427	6.83	N	119850	500	83 억		405989	N	N	6	N	00	N
154	20240402	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	-180	5	-2.54	15577274210	2206950	31.60	7010	7270	6850	9230	4970	7100	7058.44	2.36	0	5940	7826	7462	6996	6632	6166	7645	6815	84	2130	500	4540	10	1	16448909	1138	10.00	0.89	12	13.42	692.00	7761.00	7360	20240401	-5.98	3500	20230328	97.71	7360	-5.98	20240401	4000	73.00	20240201	7360	-5.98	20240401	3570	93.84	20230427	6.99	N	119850	500	83 억		388787	N	N	6	N	00	N
155	20240402	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-90	5	-1.27	14803141050	2095826	30.01	7010	7270	6850	9230	4970	7100	7063.13	2.36	0	42491	7826	7462	6996	6632	6166	7645	6815	84	2130	500	4540	10	1	16448909	1153	10.13	0.90	12	12.74	692.00	7761.00	7360	20240401	-4.76	3500	20230328	100.29	7360	-4.76	20240401	4000	75.25	20240201	7360	-4.76	20240401	3570	96.36	20230427	6.99	N	119850	500	83 억		388787	N	N	3	N	00	N
156	20240402	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-40	5	-0.56	13234775320	1870796	26.79	7010	7270	6850	9230	4970	7100	7074.39	2.36	0	38256	7826	7462	6996	6632	6166	7645	6815	84	2130	500	4540	10	1	16448909	1161	10.20	0.91	12	11.37	692.00	7761.00	7360	20240401	-4.08	3500	20230328	101.71	7360	-4.08	20240401	4000	76.50	20240201	7360	-4.08	20240401	3570	97.76	20230427	6.99	N	119850	500	83 억		388787	N	N	3	N	00	N
157	20240402	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	-50	5	-0.70	12443835710	1759086	25.19	7010	7270	6850	9230	4970	7100	7074.02	2.36	0	96772	7826	7462	6996	6632	6166	7645	6815	84	2130	500	4540	10	1	16448909	1160	10.19	0.91	12	10.69	692.00	7761.00	7360	20240401	-4.21	3500	20230328	101.43	7360	-4.21	20240401	4000	76.25	20240201	7360	-4.21	20240401	3570	97.48	20230427	6.99	N	119850	500	83 억		388787	N	N	3	N	00	N
158	20240402	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	0	3	0.00	11608694760	1641119	23.50	7010	7270	6850	9230	4970	7100	7073.63	2.36	0	137117	7826	7462	6996	6632	6166	7645	6815	84	2130	500	4540	10	1	16448909	1168	10.26	0.91	12	9.98	692.00	7761.00	7360	20240401	-3.53	3500	20230328	102.86	7360	-3.53	20240401	4000	77.50	20240201	7360	-3.53	20240401	3570	98.88	20230427	6.99	N	119850	500	83 억		388787	N	N	3	N	00	N
159	20240402	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-60	5	-0.85	10458568710	1477809	21.16	7010	7270	6850	9230	4970	7100	7077.06	2.36	0	112238	7826	7462	6996	6632	6166	7645	6815	84	2130	500	4540	10	1	16448909	1158	10.17	0.91	12	8.98	692.00	7761.00	7360	20240401	-4.35	3500	20230328	101.14	7360	-4.35	20240401	4000	76.00	20240201	7360	-4.35	20240401	3570	97.20	20230427	6.99	N	119850	500	83 억		388787	N	N	3	N	00	N
160	20240402	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	20	2	0.28	8718302690	1232375	17.65	7010	7270	6850	9230	4970	7100	7074.36	2.36	0	138117	7826	7462	6996	6632	6166	7645	6815	84	2130	500	4540	10	1	16448909	1171	10.29	0.92	12	7.49	692.00	7761.00	7360	20240401	-3.26	3500	20230328	103.43	7360	-3.26	20240401	4000	78.00	20240201	7360	-3.26	20240401	3570	99.44	20230427	6.99	N	119850	500	83 억		388787	N	N	3	N	00	N
161	20240402	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	110	2	1.55	2479240220	347881	4.98	7010	7270	6950	9230	4970	7100	7126.79	2.36	0	73638	7826	7462	6996	6632	6166	7645	6815	84	2130	500	4540	10	1	16448909	1186	10.42	0.93	12	2.11	692.00	7761.00	7360	20240401	-2.04	3500	20230328	106.00	7360	-2.04	20240401	4000	80.25	20240201	7360	-2.04	20240401	3570	101.96	20230427	6.99	N	119850	500	83 억		388787	N	N	3	N	00	N
162	20240401	160636	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	7100	900	2	14.52	48867816340	6920843	363.61	6650	7360	6530	8060	4340	6200	7060.93	2.76	0	-81122	6840	6520	6330	6010	5820	6425	5915	84	1860	500	3960	10	1	16448909	1168	10.26	0.91	12	42.07	692.00	7761.00	7360	20240401	-3.53	3500	20230328	102.86	7360	-3.53	20240401	4000	77.50	20240201	7360	-3.53	20240401	3570	98.88	20230427	5.80	N	119850	500	83 억		453533	N	N	3	N	00	N
163	20240401	150638	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	6960	760	2	12.26	46214816410	6546524	343.94	6650	7360	6530	8060	4340	6200	7059.44	2.76	0	-141227	6840	6520	6330	6010	5820	6425	5915	84	1860	500	3960	10	1	16448909	1145	10.06	0.90	12	39.80	692.00	7761.00	7360	20240401	-5.43	3500	20230328	98.86	7360	-5.43	20240401	4000	74.00	20240201	7360	-5.43	20240401	3570	94.96	20230427	5.80	N	119850	500	83 억		453533	N	N	0	N	00	N
164	20240401	140633	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	6950	750	2	12.10	45195865720	6399656	336.22	6650	7360	6530	8060	4340	6200	7062.23	2.76	0	-179779	6840	6520	6330	6010	5820	6425	5915	84	1860	500	3960	10	1	16448909	1143	10.04	0.90	12	38.91	692.00	7761.00	7360	20240401	-5.57	3500	20230328	98.57	7360	-5.57	20240401	4000	73.75	20240201	7360	-5.57	20240401	3570	94.68	20230427	5.80	N	119850	500	83 억		453533	N	N	0	N	00	N
165	20240401	130631	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	7040	840	2	13.55	44202532160	6257082	328.73	6650	7360	6530	8060	4340	6200	7064.40	2.76	0	-206472	6840	6520	6330	6010	5820	6425	5915	84	1860	500	3960	10	1	16448909	1158	10.17	0.91	12	38.04	692.00	7761.00	7360	20240401	-4.35	3500	20230328	101.14	7360	-4.35	20240401	4000	76.00	20240201	7360	-4.35	20240401	3570	97.20	20230427	5.80	N	119850	500	83 억		453533	N	N	0	N	00	N
166	20240401	120637	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	7050	850	2	13.71	42357712070	5994343	314.93	6650	7360	6530	8060	4340	6200	7066.28	2.76	0	-261304	6840	6520	6330	6010	5820	6425	5915	84	1860	500	3960	10	1	16448909	1160	10.19	0.91	12	36.44	692.00	7761.00	7360	20240401	-4.21	3500	20230328	101.43	7360	-4.21	20240401	4000	76.25	20240201	7360	-4.21	20240401	3570	97.48	20230427	5.80	N	119850	500	83 억		453533	N	N	0	N	00	N
167	20240401	110636	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	6950	750	2	12.10	39123216410	5530751	290.57	6650	7360	6530	8060	4340	6200	7073.76	2.76	0	-174756	6840	6520	6330	6010	5820	6425	5915	84	1860	500	3960	10	1	16448909	1143	10.04	0.90	12	33.62	692.00	7761.00	7360	20240401	-5.57	3500	20230328	98.57	7360	-5.57	20240401	4000	73.75	20240201	7360	-5.57	20240401	3570	94.68	20230427	5.80	N	119850	500	83 억		453533	N	N	0	N	00	N
168	20240401	100633	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	6870	670	2	10.81	31642434120	4469090	234.80	6650	7360	6530	8060	4340	6200	7080.29	2.76	0	-274017	6840	6520	6330	6010	5820	6425	5915	84	1860	500	3960	10	1	16448909	1130	9.93	0.89	12	27.17	692.00	7761.00	7360	20240401	-6.66	3500	20230328	96.29	7360	-6.66	20240401	4000	71.75	20240201	7360	-6.66	20240401	3570	92.44	20230427	5.80	N	119850	500	83 억		453533	N	N	0	N	00	N
169	20240401	090634	55	50.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	50	N	7220	1020	2	16.45	14112239380	1994613	104.79	6650	7340	6530	8060	4340	6200	7075.18	2.76	0	-202772	6840	6520	6330	6010	5820	6425	5915	84	1860	500	3960	10	1	16448909	1188	10.43	0.93	12	12.13	692.00	7761.00	7340	20240401	-1.63	3500	20230328	106.29	7340	-1.63	20240401	4000	80.50	20240201	7340	-1.63	20240401	3570	102.24	20230427	5.80	N	119850	500	83 억		453533	N	N	0	N	00	N