KissMeData/048430/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	160524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	50	2	0.63	351584400	44143	83.10	7910	8020	7910	10330	5570	7950	7964.67	1.48	0	911	8056	8002	7896	7842	7736	8030	7870	58	2380	500	5080	10	1	11520000	922	5.34	0.69	12	0.38	1499.00	11641.00	14000	20230629	-42.86	7290	20231024	9.74	11600	-31.03	20240328	7490	6.81	20240419	14000	-42.86	20230629	7290	9.74	20231024	3.26	N	048430	500	57 억		170623	N	N	0	N	00	N
3	20240430	150531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	0	3	0.00	321886360	40424	76.10	7910	8020	7910	10330	5570	7950	7962.75	1.48	0	379	8056	8002	7896	7842	7736	8030	7870	58	2380	500	5080	10	1	11520000	916	5.30	0.68	12	0.35	1499.00	11641.00	14000	20230629	-43.21	7290	20231024	9.05	11600	-31.47	20240328	7490	6.14	20240419	14000	-43.21	20230629	7290	9.05	20231024	3.26	N	048430	500	57 억		170623	N	N	0	N	00	N
4	20240430	140532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	10	2	0.13	263878860	33124	62.35	7910	8020	7910	10330	5570	7950	7966.39	1.48	0	2125	8056	8002	7896	7842	7736	8030	7870	58	2380	500	5080	10	1	11520000	917	5.31	0.68	12	0.29	1499.00	11641.00	14000	20230629	-43.14	7290	20231024	9.19	11600	-31.38	20240328	7490	6.28	20240419	14000	-43.14	20230629	7290	9.19	20231024	3.26	N	048430	500	57 억		170623	N	N	0	N	00	N
5	20240430	130531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	40	2	0.50	192836130	24232	45.61	7910	8020	7910	10330	5570	7950	7957.91	1.48	0	4194	8056	8002	7896	7842	7736	8030	7870	58	2380	500	5080	10	1	11520000	920	5.33	0.69	12	0.21	1499.00	11641.00	14000	20230629	-42.93	7290	20231024	9.60	11600	-31.12	20240328	7490	6.68	20240419	14000	-42.93	20230629	7290	9.60	20231024	3.26	N	048430	500	57 억		170623	N	N	0	N	00	N
6	20240430	120532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	10	2	0.13	160727110	20199	38.02	7910	8020	7910	10330	5570	7950	7957.18	1.48	0	4097	8056	8002	7896	7842	7736	8030	7870	58	2380	500	5080	10	1	11520000	917	5.31	0.68	12	0.18	1499.00	11641.00	14000	20230629	-43.14	7290	20231024	9.19	11600	-31.38	20240328	7490	6.28	20240419	14000	-43.14	20230629	7290	9.19	20231024	3.26	N	048430	500	57 억		170623	N	N	0	N	00	N
7	20240430	110530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	20	2	0.25	144160030	18122	34.11	7910	8020	7910	10330	5570	7950	7954.97	1.48	0	4164	8056	8002	7896	7842	7736	8030	7870	58	2380	500	5080	10	1	11520000	918	5.32	0.68	12	0.16	1499.00	11641.00	14000	20230629	-43.07	7290	20231024	9.33	11600	-31.29	20240328	7490	6.41	20240419	14000	-43.07	20230629	7290	9.33	20231024	3.26	N	048430	500	57 억		170623	N	N	0	N	00	N
8	20240430	100529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	0	3	0.00	96631720	12168	22.91	7910	7990	7910	10330	5570	7950	7941.46	1.48	0	3611	8056	8002	7896	7842	7736	8030	7870	58	2380	500	5080	10	1	11520000	916	5.30	0.68	12	0.11	1499.00	11641.00	14000	20230629	-43.21	7290	20231024	9.05	11600	-31.47	20240328	7490	6.14	20240419	14000	-43.21	20230629	7290	9.05	20231024	3.26	N	048430	500	57 억		170623	N	N	0	N	00	N
9	20240430	090539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	30	2	0.38	28894100	3641	6.85	7910	7980	7910	10330	5570	7950	7935.76	1.48	0	492	8056	8002	7896	7842	7736	8030	7870	58	2380	500	5080	10	1	11520000	919	5.32	0.69	12	0.03	1499.00	11641.00	14000	20230629	-43.00	7290	20231024	9.47	11600	-31.21	20240328	7490	6.54	20240419	14000	-43.00	20230629	7290	9.47	20231024	3.26	N	048430	500	57 억		170623	N	N	0	N	00	N
10	20240429	160519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	130	2	1.66	413216200	52407	73.88	7830	7950	7790	10160	5480	7820	7884.75	1.26	0	25189	8073	7946	7833	7706	7593	7890	7650	58	2340	500	5000	10	1	11520000	916	5.30	0.68	12	0.45	1499.00	11641.00	14000	20230629	-43.21	7290	20231024	9.05	11600	-31.47	20240328	7490	6.14	20240419	14000	-43.21	20230629	7290	9.05	20231024	3.28	N	048430	500	57 억		145024	N	N	0	N	00	N
11	20240429	150530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	110	2	1.41	375196370	47619	67.13	7830	7950	7790	10160	5480	7820	7879.13	1.26	0	22744	8073	7946	7833	7706	7593	7890	7650	58	2340	500	5000	10	1	11520000	914	5.29	0.68	12	0.41	1499.00	11641.00	14000	20230629	-43.36	7290	20231024	8.78	11600	-31.64	20240328	7490	5.87	20240419	14000	-43.36	20230629	7290	8.78	20231024	3.28	N	048430	500	57 억		145024	N	N	0	N	00	N
12	20240429	140511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	90	2	1.15	316452580	40197	56.67	7830	7950	7790	10160	5480	7820	7872.54	1.26	0	21264	8073	7946	7833	7706	7593	7890	7650	58	2340	500	5000	10	1	11520000	911	5.28	0.68	12	0.35	1499.00	11641.00	14000	20230629	-43.50	7290	20231024	8.50	11600	-31.81	20240328	7490	5.61	20240419	14000	-43.50	20230629	7290	8.50	20231024	3.28	N	048430	500	57 억		145024	N	N	0	N	00	N
13	20240429	130530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	60	2	0.77	230595220	29350	41.38	7830	7910	7790	10160	5480	7820	7856.74	1.26	0	12684	8073	7946	7833	7706	7593	7890	7650	58	2340	500	5000	10	1	11520000	908	5.26	0.68	12	0.25	1499.00	11641.00	14000	20230629	-43.71	7290	20231024	8.09	11600	-32.07	20240328	7490	5.21	20240419	14000	-43.71	20230629	7290	8.09	20231024	3.28	N	048430	500	57 억		145024	N	N	0	N	00	N
14	20240429	120529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	70	2	0.90	159232130	20302	28.62	7830	7900	7790	10160	5480	7820	7843.17	1.26	0	8814	8073	7946	7833	7706	7593	7890	7650	58	2340	500	5000	10	1	11520000	909	5.26	0.68	12	0.18	1499.00	11641.00	14000	20230629	-43.64	7290	20231024	8.23	11600	-31.98	20240328	7490	5.34	20240419	14000	-43.64	20230629	7290	8.23	20231024	3.28	N	048430	500	57 억		145024	N	N	0	N	00	N
15	20240429	110517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	40	2	0.51	127914590	16330	23.02	7830	7880	7790	10160	5480	7820	7833.10	1.26	0	6095	8073	7946	7833	7706	7593	7890	7650	58	2340	500	5000	10	1	11520000	905	5.24	0.68	12	0.14	1499.00	11641.00	14000	20230629	-43.86	7290	20231024	7.82	11600	-32.24	20240328	7490	4.94	20240419	14000	-43.86	20230629	7290	7.82	20231024	3.28	N	048430	500	57 억		145024	N	N	0	N	00	N
16	20240429	100529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	0	3	0.00	98476000	12584	17.74	7830	7880	7790	10160	5480	7820	7825.49	1.26	0	5145	8073	7946	7833	7706	7593	7890	7650	58	2340	500	5000	10	1	11520000	901	5.22	0.67	12	0.11	1499.00	11641.00	14000	20230629	-44.14	7290	20231024	7.27	11600	-32.59	20240328	7490	4.41	20240419	14000	-44.14	20230629	7290	7.27	20231024	3.28	N	048430	500	57 억		145024	N	N	0	N	00	N
17	20240429	090529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	-30	5	-0.38	18000320	2302	3.25	7830	7830	7790	10160	5480	7820	7819.43	1.26	0	-294	8073	7946	7833	7706	7593	7890	7650	58	2340	500	5000	10	1	11520000	897	5.20	0.67	12	0.02	1499.00	11641.00	14000	20230629	-44.36	7290	20231024	6.86	11600	-32.84	20240328	7490	4.01	20240419	14000	-44.36	20230629	7290	6.86	20231024	3.28	N	048430	500	57 억		145024	N	N	0	N	00	N
18	20240426	160527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-70	5	-0.89	549117730	70481	165.41	7960	7960	7720	10250	5530	7890	7790.92	1.31	0	-4851	8010	7950	7870	7810	7730	7910	7770	58	2360	500	5040	10	1	11520000	901	5.22	0.67	12	0.61	1499.00	11641.00	14000	20230629	-44.14	7290	20231024	7.27	11600	-32.59	20240328	7490	4.41	20240419	14000	-44.14	20230629	7290	7.27	20231024	3.21	N	048430	500	57 억		150421	N	N	0	N	00	N
19	20240426	150528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-70	5	-0.89	509144240	65361	153.40	7960	7960	7720	10250	5530	7890	7789.73	1.31	0	-6126	8010	7950	7870	7810	7730	7910	7770	58	2360	500	5040	10	1	11520000	901	5.22	0.67	12	0.57	1499.00	11641.00	14000	20230629	-44.14	7290	20231024	7.27	11600	-32.59	20240328	7490	4.41	20240419	14000	-44.14	20230629	7290	7.27	20231024	3.21	N	048430	500	57 억		150421	N	N	0	N	00	N
20	20240426	140526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7760	-130	5	-1.65	458925560	58928	138.30	7960	7960	7720	10250	5530	7890	7787.90	1.31	0	-4627	8010	7950	7870	7810	7730	7910	7770	58	2360	500	5040	10	1	11520000	894	5.18	0.67	12	0.51	1499.00	11641.00	14000	20230629	-44.57	7290	20231024	6.45	11600	-33.10	20240328	7490	3.60	20240419	14000	-44.57	20230629	7290	6.45	20231024	3.21	N	048430	500	57 억		150421	N	N	0	N	00	N
21	20240426	130526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-90	5	-1.14	208334080	26666	62.58	7960	7960	7750	10250	5530	7890	7812.72	1.31	0	-4416	8010	7950	7870	7810	7730	7910	7770	58	2360	500	5040	10	1	11520000	899	5.20	0.67	12	0.23	1499.00	11641.00	14000	20230629	-44.29	7290	20231024	7.00	11600	-32.76	20240328	7490	4.14	20240419	14000	-44.29	20230629	7290	7.00	20231024	3.21	N	048430	500	57 억		150421	N	N	0	N	00	N
22	20240426	120526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-90	5	-1.14	184155140	23561	55.30	7960	7960	7750	10250	5530	7890	7816.10	1.31	0	-4175	8010	7950	7870	7810	7730	7910	7770	58	2360	500	5040	10	1	11520000	899	5.20	0.67	12	0.20	1499.00	11641.00	14000	20230629	-44.29	7290	20231024	7.00	11600	-32.76	20240328	7490	4.14	20240419	14000	-44.29	20230629	7290	7.00	20231024	3.21	N	048430	500	57 억		150421	N	N	0	N	00	N
23	20240426	110525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	-100	5	-1.27	150884670	19279	45.25	7960	7960	7760	10250	5530	7890	7826.37	1.31	0	-2394	8010	7950	7870	7810	7730	7910	7770	58	2360	500	5040	10	1	11520000	897	5.20	0.67	12	0.17	1499.00	11641.00	14000	20230629	-44.36	7290	20231024	6.86	11600	-32.84	20240328	7490	4.01	20240419	14000	-44.36	20230629	7290	6.86	20231024	3.21	N	048430	500	57 억		150421	N	N	0	N	00	N
24	20240426	100525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-60	5	-0.76	89221590	11364	26.67	7960	7960	7800	10250	5530	7890	7851.25	1.31	0	-1120	8010	7950	7870	7810	7730	7910	7770	58	2360	500	5040	10	1	11520000	902	5.22	0.67	12	0.10	1499.00	11641.00	14000	20230629	-44.07	7290	20231024	7.41	11600	-32.50	20240328	7490	4.54	20240419	14000	-44.07	20230629	7290	7.41	20231024	3.21	N	048430	500	57 억		150421	N	N	0	N	00	N
25	20240426	090528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	60	2	0.76	8403980	1058	2.48	7960	7960	7890	10250	5530	7890	7943.27	1.31	0	-408	8010	7950	7870	7810	7730	7910	7770	58	2360	500	5040	10	1	11520000	916	5.30	0.68	12	0.01	1499.00	11641.00	14000	20230629	-43.21	7290	20231024	9.05	11600	-31.47	20240328	7490	6.14	20240419	14000	-43.21	20230629	7290	9.05	20231024	3.21	N	048430	500	57 억		150421	N	N	0	N	00	N
26	20240425	160522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-20	5	-0.25	333349880	42374	67.93	7910	7930	7790	10280	5540	7910	7865.71	1.25	0	6107	8023	7966	7853	7796	7683	7995	7825	58	2370	500	5060	10	1	11520000	909	5.26	0.68	12	0.37	1499.00	11641.00	14000	20230629	-43.64	7290	20231024	8.23	11600	-31.98	20240328	7490	5.34	20240419	14000	-43.64	20230629	7290	8.23	20231024	3.14	N	048430	500	57 억		144314	N	N	0	N	00	N
27	20240425	150527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-80	5	-1.01	284291180	36146	57.95	7910	7930	7790	10280	5540	7910	7864.94	1.25	0	5771	8023	7966	7853	7796	7683	7995	7825	58	2370	500	5060	10	1	11520000	902	5.22	0.67	12	0.31	1499.00	11641.00	14000	20230629	-44.07	7290	20231024	7.41	11600	-32.50	20240328	7490	4.54	20240419	14000	-44.07	20230629	7290	7.41	20231024	3.14	N	048430	500	57 억		144314	N	N	0	N	00	N
28	20240425	140523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	-40	5	-0.51	212969020	27056	43.37	7910	7930	7790	10280	5540	7910	7871.26	1.25	0	5418	8023	7966	7853	7796	7683	7995	7825	58	2370	500	5060	10	1	11520000	907	5.25	0.68	12	0.23	1499.00	11641.00	14000	20230629	-43.79	7290	20231024	7.96	11600	-32.16	20240328	7490	5.07	20240419	14000	-43.79	20230629	7290	7.96	20231024	3.14	N	048430	500	57 억		144314	N	N	0	N	00	N
29	20240425	130526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-20	5	-0.25	204352970	25963	41.62	7910	7930	7790	10280	5540	7910	7870.77	1.25	0	5430	8023	7966	7853	7796	7683	7995	7825	58	2370	500	5060	10	1	11520000	909	5.26	0.68	12	0.23	1499.00	11641.00	14000	20230629	-43.64	7290	20231024	8.23	11600	-31.98	20240328	7490	5.34	20240419	14000	-43.64	20230629	7290	8.23	20231024	3.14	N	048430	500	57 억		144314	N	N	0	N	00	N
30	20240425	120523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	10	2	0.13	185100010	23529	37.72	7910	7930	7790	10280	5540	7910	7866.69	1.25	0	5835	8023	7966	7853	7796	7683	7995	7825	58	2370	500	5060	10	1	11520000	912	5.28	0.68	12	0.20	1499.00	11641.00	14000	20230629	-43.43	7290	20231024	8.64	11600	-31.72	20240328	7490	5.74	20240419	14000	-43.43	20230629	7290	8.64	20231024	3.14	N	048430	500	57 억		144314	N	N	0	N	00	N
31	20240425	110524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-20	5	-0.25	141673780	18034	28.91	7910	7920	7790	10280	5540	7910	7855.60	1.25	0	3628	8023	7966	7853	7796	7683	7995	7825	58	2370	500	5060	10	1	11520000	909	5.26	0.68	12	0.16	1499.00	11641.00	14000	20230629	-43.64	7290	20231024	8.23	11600	-31.98	20240328	7490	5.34	20240419	14000	-43.64	20230629	7290	8.23	20231024	3.14	N	048430	500	57 억		144314	N	N	0	N	00	N
32	20240425	100523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-10	5	-0.13	127318040	16211	25.99	7910	7920	7790	10280	5540	7910	7853.43	1.25	0	3802	8023	7966	7853	7796	7683	7995	7825	58	2370	500	5060	10	1	11520000	910	5.27	0.68	12	0.14	1499.00	11641.00	14000	20230629	-43.57	7290	20231024	8.37	11600	-31.90	20240328	7490	5.47	20240419	14000	-43.57	20230629	7290	8.37	20231024	3.14	N	048430	500	57 억		144314	N	N	0	N	00	N
33	20240425	090526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-90	5	-1.14	27970130	3559	5.71	7910	7910	7820	10280	5540	7910	7857.37	1.25	0	-1425	8023	7966	7853	7796	7683	7995	7825	58	2370	500	5060	10	1	11520000	901	5.22	0.67	12	0.03	1499.00	11641.00	14000	20230629	-44.14	7290	20231024	7.27	11600	-32.59	20240328	7490	4.41	20240419	14000	-44.14	20230629	7290	7.27	20231024	3.14	N	048430	500	57 억		144314	N	N	0	N	00	N
34	20240424	160522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	170	2	2.20	474413470	60473	128.56	7790	7910	7740	10060	5420	7740	7845.03	1.08	0	20242	7860	7800	7740	7680	7620	7800	7680	58	2320	500	4950	10	1	11520000	911	5.28	0.68	12	0.52	1499.00	11641.00	14000	20230629	-43.50	7290	20231024	8.50	11600	-31.81	20240328	7490	5.61	20240419	14000	-43.50	20230629	7290	8.50	20231024	3.09	N	048430	500	57 억		124121	N	N	0	N	00	N
35	20240424	150522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	150	2	1.94	426095440	54350	115.54	7790	7910	7740	10060	5420	7740	7839.84	1.08	0	17277	7860	7800	7740	7680	7620	7800	7680	58	2320	500	4950	10	1	11520000	909	5.26	0.68	12	0.47	1499.00	11641.00	14000	20230629	-43.64	7290	20231024	8.23	11600	-31.98	20240328	7490	5.34	20240419	14000	-43.64	20230629	7290	8.23	20231024	3.09	N	048430	500	57 억		124121	N	N	0	N	00	N
36	20240424	140521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	150	2	1.94	368691310	47076	100.08	7790	7900	7740	10060	5420	7740	7831.83	1.08	0	16412	7860	7800	7740	7680	7620	7800	7680	58	2320	500	4950	10	1	11520000	909	5.26	0.68	12	0.41	1499.00	11641.00	14000	20230629	-43.64	7290	20231024	8.23	11600	-31.98	20240328	7490	5.34	20240419	14000	-43.64	20230629	7290	8.23	20231024	3.09	N	048430	500	57 억		124121	N	N	0	N	00	N
37	20240424	130527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	130	2	1.68	281414010	35992	76.52	7790	7880	7740	10060	5420	7740	7818.79	1.08	0	12864	7860	7800	7740	7680	7620	7800	7680	58	2320	500	4950	10	1	11520000	907	5.25	0.68	12	0.31	1499.00	11641.00	14000	20230629	-43.79	7290	20231024	7.96	11600	-32.16	20240328	7490	5.07	20240419	14000	-43.79	20230629	7290	7.96	20231024	3.09	N	048430	500	57 억		124121	N	N	0	N	00	N
38	20240424	120523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	110	2	1.42	210219750	26931	57.25	7790	7850	7740	10060	5420	7740	7805.86	1.08	0	11067	7860	7800	7740	7680	7620	7800	7680	58	2320	500	4950	10	1	11520000	904	5.24	0.67	12	0.23	1499.00	11641.00	14000	20230629	-43.93	7290	20231024	7.68	11600	-32.33	20240328	7490	4.81	20240419	14000	-43.93	20230629	7290	7.68	20231024	3.09	N	048430	500	57 억		124121	N	N	0	N	00	N
39	20240424	110521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	90	2	1.16	175349490	22475	47.78	7790	7850	7740	10060	5420	7740	7801.98	1.08	0	9363	7860	7800	7740	7680	7620	7800	7680	58	2320	500	4950	10	1	11520000	902	5.22	0.67	12	0.20	1499.00	11641.00	14000	20230629	-44.07	7290	20231024	7.41	11600	-32.50	20240328	7490	4.54	20240419	14000	-44.07	20230629	7290	7.41	20231024	3.09	N	048430	500	57 억		124121	N	N	0	N	00	N
40	20240424	100521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	30	2	0.39	138267940	17726	37.68	7790	7850	7740	10060	5420	7740	7800.29	1.08	0	6604	7860	7800	7740	7680	7620	7800	7680	58	2320	500	4950	10	1	11520000	895	5.18	0.67	12	0.15	1499.00	11641.00	14000	20230629	-44.50	7290	20231024	6.58	11600	-33.02	20240328	7490	3.74	20240419	14000	-44.50	20230629	7290	6.58	20231024	3.09	N	048430	500	57 억		124121	N	N	0	N	00	N
41	20240424	090523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7760	20	2	0.26	13379120	1722	3.66	7790	7790	7740	10060	5420	7740	7769.52	1.08	0	-274	7860	7800	7740	7680	7620	7800	7680	58	2320	500	4950	10	1	11520000	894	5.18	0.67	12	0.01	1499.00	11641.00	14000	20230629	-44.57	7290	20231024	6.45	11600	-33.10	20240328	7490	3.60	20240419	14000	-44.57	20230629	7290	6.45	20231024	3.09	N	048430	500	57 억		124121	N	N	0	N	00	N
42	20240423	160505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	0	3	0.00	362617680	46923	85.31	7740	7800	7680	10060	5420	7740	7727.83	1.10	0	-2233	7900	7820	7730	7650	7560	7860	7690	58	2320	500	4950	10	1	11520000	892	5.16	0.66	12	0.41	1499.00	11641.00	14000	20230629	-44.71	7290	20231024	6.17	11600	-33.28	20240328	7490	3.34	20240419	14000	-44.71	20230629	7290	6.17	20231024	3.07	N	048430	500	57 억		126288	N	N	0	N	00	N
43	20240423	150521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-10	5	-0.13	334833230	43325	78.77	7740	7800	7680	10060	5420	7740	7728.41	1.10	0	-2439	7900	7820	7730	7650	7560	7860	7690	58	2320	500	4950	10	1	11520000	890	5.16	0.66	12	0.38	1499.00	11641.00	14000	20230629	-44.79	7290	20231024	6.04	11600	-33.36	20240328	7490	3.20	20240419	14000	-44.79	20230629	7290	6.04	20231024	3.07	N	048430	500	57 억		126288	N	N	0	N	00	N
44	20240423	140522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	-20	5	-0.26	279586330	36171	65.76	7740	7800	7680	10060	5420	7740	7729.57	1.10	0	-2744	7900	7820	7730	7650	7560	7860	7690	58	2320	500	4950	10	1	11520000	889	5.15	0.66	12	0.31	1499.00	11641.00	14000	20230629	-44.86	7290	20231024	5.90	11600	-33.45	20240328	7490	3.07	20240419	14000	-44.86	20230629	7290	5.90	20231024	3.07	N	048430	500	57 억		126288	N	N	0	N	00	N
45	20240423	130518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	-20	5	-0.26	244458800	31632	57.51	7740	7800	7680	10060	5420	7740	7728.21	1.10	0	-3376	7900	7820	7730	7650	7560	7860	7690	58	2320	500	4950	10	1	11520000	889	5.15	0.66	12	0.27	1499.00	11641.00	14000	20230629	-44.86	7290	20231024	5.90	11600	-33.45	20240328	7490	3.07	20240419	14000	-44.86	20230629	7290	5.90	20231024	3.07	N	048430	500	57 억		126288	N	N	0	N	00	N
46	20240423	120519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	-40	5	-0.52	214015910	27678	50.32	7740	7800	7680	10060	5420	7740	7732.35	1.10	0	-4028	7900	7820	7730	7650	7560	7860	7690	58	2320	500	4950	10	1	11520000	887	5.14	0.66	12	0.24	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7490	2.80	20240419	14000	-45.00	20230629	7290	5.62	20231024	3.07	N	048430	500	57 억		126288	N	N	0	N	00	N
47	20240423	110518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	-40	5	-0.52	150171350	19373	35.22	7740	7800	7700	10060	5420	7740	7751.58	1.10	0	-4035	7900	7820	7730	7650	7560	7860	7690	58	2320	500	4950	10	1	11520000	887	5.14	0.66	12	0.17	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7490	2.80	20240419	14000	-45.00	20230629	7290	5.62	20231024	3.07	N	048430	500	57 억		126288	N	N	0	N	00	N
48	20240423	100519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	30	2	0.39	90015190	11601	21.09	7740	7800	7710	10060	5420	7740	7759.26	1.10	0	1230	7900	7820	7730	7650	7560	7860	7690	58	2320	500	4950	10	1	11520000	895	5.18	0.67	12	0.10	1499.00	11641.00	14000	20230629	-44.50	7290	20231024	6.58	11600	-33.02	20240328	7490	3.74	20240419	14000	-44.50	20230629	7290	6.58	20231024	3.07	N	048430	500	57 억		126288	N	N	0	N	00	N
49	20240423	090520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	30	2	0.39	16581380	2137	3.89	7740	7800	7730	10060	5420	7740	7759.19	1.10	0	-94	7900	7820	7730	7650	7560	7860	7690	58	2320	500	4950	10	1	11520000	895	5.18	0.67	12	0.02	1499.00	11641.00	14000	20230629	-44.50	7290	20231024	6.58	11600	-33.02	20240328	7490	3.74	20240419	14000	-44.50	20230629	7290	6.58	20231024	3.07	N	048430	500	57 억		126288	N	N	0	N	00	N
50	20240422	160519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	70	2	0.91	407694110	52667	57.88	7670	7810	7640	9970	5370	7670	7740.98	1.01	0	9459	7950	7810	7650	7510	7350	7730	7430	58	2300	500	4900	10	1	11520000	892	5.16	0.66	12	0.46	1499.00	11641.00	14000	20230629	-44.71	7290	20231024	6.17	11600	-33.28	20240328	7490	3.34	20240419	14000	-44.71	20230629	7290	6.17	20231024	3.04	N	048430	500	57 억		116830	N	N	0	N	00	N
51	20240422	150518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	70	2	0.91	364825350	47130	51.79	7670	7810	7640	9970	5370	7670	7740.83	1.01	0	6684	7950	7810	7650	7510	7350	7730	7430	58	2300	500	4900	10	1	11520000	892	5.16	0.66	12	0.41	1499.00	11641.00	14000	20230629	-44.71	7290	20231024	6.17	11600	-33.28	20240328	7490	3.34	20240419	14000	-44.71	20230629	7290	6.17	20231024	3.04	N	048430	500	57 억		116830	N	N	0	N	00	N
52	20240422	140517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	60	2	0.78	304224790	39269	43.15	7670	7810	7640	9970	5370	7670	7747.20	1.01	0	5517	7950	7810	7650	7510	7350	7730	7430	58	2300	500	4900	10	1	11520000	890	5.16	0.66	12	0.34	1499.00	11641.00	14000	20230629	-44.79	7290	20231024	6.04	11600	-33.36	20240328	7490	3.20	20240419	14000	-44.79	20230629	7290	6.04	20231024	3.04	N	048430	500	57 억		116830	N	N	0	N	00	N
53	20240422	130516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	40	2	0.52	272949840	35219	38.70	7670	7810	7640	9970	5370	7670	7750.07	1.01	0	5617	7950	7810	7650	7510	7350	7730	7430	58	2300	500	4900	10	1	11520000	888	5.14	0.66	12	0.31	1499.00	11641.00	14000	20230629	-44.93	7290	20231024	5.76	11600	-33.53	20240328	7490	2.94	20240419	14000	-44.93	20230629	7290	5.76	20231024	3.04	N	048430	500	57 억		116830	N	N	0	N	00	N
54	20240422	120516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	80	2	1.04	227017310	29274	32.17	7670	7810	7640	9970	5370	7670	7754.91	1.01	0	4926	7950	7810	7650	7510	7350	7730	7430	58	2300	500	4900	10	1	11520000	893	5.17	0.67	12	0.25	1499.00	11641.00	14000	20230629	-44.64	7290	20231024	6.31	11600	-33.19	20240328	7490	3.47	20240419	14000	-44.64	20230629	7290	6.31	20231024	3.04	N	048430	500	57 억		116830	N	N	0	N	00	N
55	20240422	110516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7760	90	2	1.17	196754850	25372	27.88	7670	7810	7640	9970	5370	7670	7754.80	1.01	0	3987	7950	7810	7650	7510	7350	7730	7430	58	2300	500	4900	10	1	11520000	894	5.18	0.67	12	0.22	1499.00	11641.00	14000	20230629	-44.57	7290	20231024	6.45	11600	-33.10	20240328	7490	3.60	20240419	14000	-44.57	20230629	7290	6.45	20231024	3.04	N	048430	500	57 억		116830	N	N	0	N	00	N
56	20240422	100517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	100	2	1.30	125118080	16142	17.74	7670	7800	7640	9970	5370	7670	7751.09	1.01	0	3480	7950	7810	7650	7510	7350	7730	7430	58	2300	500	4900	10	1	11520000	895	5.18	0.67	12	0.14	1499.00	11641.00	14000	20230629	-44.50	7290	20231024	6.58	11600	-33.02	20240328	7490	3.74	20240419	14000	-44.50	20230629	7290	6.58	20231024	3.04	N	048430	500	57 억		116830	N	N	0	N	00	N
57	20240422	090517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	0	3	0.00	9691500	1260	1.38	7670	7700	7670	9970	5370	7670	7691.67	1.01	0	-920	7950	7810	7650	7510	7350	7730	7430	58	2300	500	4900	10	1	11520000	884	5.12	0.66	12	0.01	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7490	2.40	20240419	14000	-45.21	20230629	7290	5.21	20231024	3.04	N	048430	500	57 억		116830	N	N	0	N	00	N
58	20240419	160455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	-140	5	-1.79	690911410	90940	159.27	7770	7790	7490	10150	5470	7810	7597.40	0.99	0	2568	7936	7872	7746	7682	7556	7905	7715	58	2340	500	4990	10	1	11520000	884	5.12	0.66	12	0.79	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7490	2.40	20240419	14000	-45.21	20230629	7290	5.21	20231024	3.01	N	048430	500	57 억		113772	N	N	0	N	00	N
59	20240419	150459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	-200	5	-2.56	641298830	84451	147.91	7770	7790	7490	10150	5470	7810	7593.74	0.99	0	3048	7936	7872	7746	7682	7556	7905	7715	58	2340	500	4990	10	1	11520000	877	5.08	0.65	12	0.73	1499.00	11641.00	14000	20230629	-45.64	7290	20231024	4.39	11600	-34.40	20240328	7490	1.60	20240419	14000	-45.64	20230629	7290	4.39	20231024	3.01	N	048430	500	57 억		113772	N	N	0	N	00	N
60	20240419	140454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-220	5	-2.82	574024950	75563	132.34	7770	7790	7490	10150	5470	7810	7596.64	0.99	0	2286	7936	7872	7746	7682	7556	7905	7715	58	2340	500	4990	10	1	11520000	874	5.06	0.65	12	0.66	1499.00	11641.00	14000	20230629	-45.79	7290	20231024	4.12	11600	-34.57	20240328	7490	1.34	20240419	14000	-45.79	20230629	7290	4.12	20231024	3.01	N	048430	500	57 억		113772	N	N	0	N	00	N
61	20240419	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-220	5	-2.82	517451710	68069	119.21	7770	7790	7490	10150	5470	7810	7601.87	0.99	0	1738	7936	7872	7746	7682	7556	7905	7715	58	2340	500	4990	10	1	11520000	874	5.06	0.65	12	0.59	1499.00	11641.00	14000	20230629	-45.79	7290	20231024	4.12	11600	-34.57	20240328	7490	1.34	20240419	14000	-45.79	20230629	7290	4.12	20231024	3.01	N	048430	500	57 억		113772	N	N	0	N	00	N
62	20240419	120454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	-280	5	-3.59	468753690	61628	107.93	7770	7790	7490	10150	5470	7810	7606.18	0.99	0	424	7936	7872	7746	7682	7556	7905	7715	58	2340	500	4990	10	1	11520000	867	5.02	0.65	12	0.53	1499.00	11641.00	14000	20230629	-46.21	7290	20231024	3.29	11600	-35.09	20240328	7490	0.53	20240419	14000	-46.21	20230629	7290	3.29	20231024	3.01	N	048430	500	57 억		113772	N	N	0	N	00	N
63	20240419	110458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-240	5	-3.07	363806800	47665	83.48	7770	7790	7550	10150	5470	7810	7632.58	0.99	0	-1425	7936	7872	7746	7682	7556	7905	7715	58	2340	500	4990	10	1	11520000	872	5.05	0.65	12	0.41	1499.00	11641.00	14000	20230629	-45.93	7290	20231024	3.84	11600	-34.74	20240328	7530	0.53	20240321	14000	-45.93	20230629	7290	3.84	20231024	3.01	N	048430	500	57 억		113772	N	N	0	N	00	N
64	20240419	100457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	-110	5	-1.41	212396800	27777	48.65	7770	7790	7580	10150	5470	7810	7646.50	0.99	0	409	7936	7872	7746	7682	7556	7905	7715	58	2340	500	4990	10	1	11520000	887	5.14	0.66	12	0.24	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7530	2.26	20240321	14000	-45.00	20230629	7290	5.62	20231024	3.01	N	048430	500	57 억		113772	N	N	0	N	00	N
65	20240419	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	-30	5	-0.38	11681090	1504	2.63	7770	7790	7710	10150	5470	7810	7766.68	0.99	0	-700	7936	7872	7746	7682	7556	7905	7715	58	2340	500	4990	10	1	11520000	896	5.19	0.67	12	0.01	1499.00	11641.00	14000	20230629	-44.43	7290	20231024	6.72	11600	-32.93	20240328	7530	3.32	20240321	14000	-44.43	20230629	7290	6.72	20231024	3.01	N	048430	500	57 억		113772	N	N	0	N	00	N
66	20240418	160453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	140	2	1.83	410678840	53294	50.68	7650	7810	7620	9970	5370	7670	7703.05	0.90	0	10536	8143	7906	7753	7516	7363	7830	7440	58	2300	500	4900	10	1	11520000	900	5.21	0.67	12	0.46	1499.00	11641.00	14000	20230629	-44.21	7290	20231024	7.13	11600	-32.67	20240328	7530	3.72	20240321	14000	-44.21	20230629	7290	7.13	20231024	3.02	N	048430	500	57 억		103138	N	N	0	N	00	N
67	20240418	150453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	70	2	0.91	360550750	46859	44.56	7650	7760	7620	9970	5370	7670	7694.38	0.90	0	10128	8143	7906	7753	7516	7363	7830	7440	58	2300	500	4900	10	1	11520000	892	5.16	0.66	12	0.41	1499.00	11641.00	14000	20230629	-44.71	7290	20231024	6.17	11600	-33.28	20240328	7530	2.79	20240321	14000	-44.71	20230629	7290	6.17	20231024	3.02	N	048430	500	57 억		103138	N	N	0	N	00	N
68	20240418	140456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	30	2	0.39	324532720	42184	40.11	7650	7760	7620	9970	5370	7670	7693.27	0.90	0	9200	8143	7906	7753	7516	7363	7830	7440	58	2300	500	4900	10	1	11520000	887	5.14	0.66	12	0.37	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7530	2.26	20240321	14000	-45.00	20230629	7290	5.62	20231024	3.02	N	048430	500	57 억		103138	N	N	0	N	00	N
69	20240418	130454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	60	2	0.78	290610450	37777	35.92	7650	7760	7620	9970	5370	7670	7692.79	0.90	0	8920	8143	7906	7753	7516	7363	7830	7440	58	2300	500	4900	10	1	11520000	890	5.16	0.66	12	0.33	1499.00	11641.00	14000	20230629	-44.79	7290	20231024	6.04	11600	-33.36	20240328	7530	2.66	20240321	14000	-44.79	20230629	7290	6.04	20231024	3.02	N	048430	500	57 억		103138	N	N	0	N	00	N
70	20240418	120454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	40	2	0.52	251122530	32673	31.07	7650	7750	7620	9970	5370	7670	7685.93	0.90	0	8133	8143	7906	7753	7516	7363	7830	7440	58	2300	500	4900	10	1	11520000	888	5.14	0.66	12	0.28	1499.00	11641.00	14000	20230629	-44.93	7290	20231024	5.76	11600	-33.53	20240328	7530	2.39	20240321	14000	-44.93	20230629	7290	5.76	20231024	3.02	N	048430	500	57 억		103138	N	N	0	N	00	N
71	20240418	110454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	50	2	0.65	226769220	29516	28.07	7650	7740	7620	9970	5370	7670	7682.93	0.90	0	8094	8143	7906	7753	7516	7363	7830	7440	58	2300	500	4900	10	1	11520000	889	5.15	0.66	12	0.26	1499.00	11641.00	14000	20230629	-44.86	7290	20231024	5.90	11600	-33.45	20240328	7530	2.52	20240321	14000	-44.86	20230629	7290	5.90	20231024	3.02	N	048430	500	57 억		103138	N	N	0	N	00	N
72	20240418	100455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	-10	5	-0.13	190374250	24784	23.57	7650	7740	7620	9970	5370	7670	7681.34	0.90	0	7119	8143	7906	7753	7516	7363	7830	7440	58	2300	500	4900	10	1	11520000	882	5.11	0.66	12	0.22	1499.00	11641.00	14000	20230629	-45.29	7290	20231024	5.08	11600	-33.97	20240328	7530	1.73	20240321	14000	-45.29	20230629	7290	5.08	20231024	3.02	N	048430	500	57 억		103138	N	N	0	N	00	N
73	20240418	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	10	2	0.13	32168650	4187	3.98	7650	7740	7650	9970	5370	7670	7682.98	0.90	0	70	8143	7906	7753	7516	7363	7830	7440	58	2300	500	4900	10	1	11520000	885	5.12	0.66	12	0.04	1499.00	11641.00	14000	20230629	-45.14	7290	20231024	5.35	11600	-33.79	20240328	7530	1.99	20240321	14000	-45.14	20230629	7290	5.35	20231024	3.02	N	048430	500	57 억		103138	N	N	0	N	00	N
74	20240417	160448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	-10	5	-0.13	771272410	99830	122.65	7680	7990	7600	9980	5380	7680	7726.19	1.03	0	-15223	7893	7786	7683	7576	7473	7735	7525	58	2300	500	4910	10	1	11520000	884	5.12	0.66	12	0.87	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7530	1.86	20240321	14000	-45.21	20230629	7290	5.21	20231024	3.05	N	048430	500	57 억		118373	N	N	0	N	00	N
75	20240417	150457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-50	5	-0.65	653956850	84488	103.81	7680	7990	7610	9980	5380	7680	7740.23	1.03	0	-8436	7893	7786	7683	7576	7473	7735	7525	58	2300	500	4910	10	1	11520000	879	5.09	0.66	12	0.73	1499.00	11641.00	14000	20230629	-45.50	7290	20231024	4.66	11600	-34.22	20240328	7530	1.33	20240321	14000	-45.50	20230629	7290	4.66	20231024	3.05	N	048430	500	57 억		118373	N	N	0	N	00	N
76	20240417	140453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	40	2	0.52	537354140	69243	85.07	7680	7990	7650	9980	5380	7680	7760.41	1.03	0	-6017	7893	7786	7683	7576	7473	7735	7525	58	2300	500	4910	10	1	11520000	889	5.15	0.66	12	0.60	1499.00	11641.00	14000	20230629	-44.86	7290	20231024	5.90	11600	-33.45	20240328	7530	2.52	20240321	14000	-44.86	20230629	7290	5.90	20231024	3.05	N	048430	500	57 억		118373	N	N	0	N	00	N
77	20240417	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	90	2	1.17	496885610	64005	78.64	7680	7990	7650	9980	5380	7680	7763.23	1.03	0	-4802	7893	7786	7683	7576	7473	7735	7525	58	2300	500	4910	10	1	11520000	895	5.18	0.67	12	0.56	1499.00	11641.00	14000	20230629	-44.50	7290	20231024	6.58	11600	-33.02	20240328	7530	3.19	20240321	14000	-44.50	20230629	7290	6.58	20231024	3.05	N	048430	500	57 억		118373	N	N	0	N	00	N
78	20240417	120455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	20	2	0.26	454433900	58549	71.94	7680	7990	7650	9980	5380	7680	7761.60	1.03	0	-4511	7893	7786	7683	7576	7473	7735	7525	58	2300	500	4910	10	1	11520000	887	5.14	0.66	12	0.51	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7530	2.26	20240321	14000	-45.00	20230629	7290	5.62	20231024	3.05	N	048430	500	57 억		118373	N	N	0	N	00	N
79	20240417	110458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	90	2	1.17	415843920	53558	65.80	7680	7990	7650	9980	5380	7680	7764.37	1.03	0	-3792	7893	7786	7683	7576	7473	7735	7525	58	2300	500	4910	10	1	11520000	895	5.18	0.67	12	0.46	1499.00	11641.00	14000	20230629	-44.50	7290	20231024	6.58	11600	-33.02	20240328	7530	3.19	20240321	14000	-44.50	20230629	7290	6.58	20231024	3.05	N	048430	500	57 억		118373	N	N	0	N	00	N
80	20240417	100453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	190	2	2.47	247961180	31833	39.11	7680	7990	7650	9980	5380	7680	7789.44	1.03	0	-4917	7893	7786	7683	7576	7473	7735	7525	58	2300	500	4910	10	1	11520000	907	5.25	0.68	12	0.28	1499.00	11641.00	14000	20230629	-43.79	7290	20231024	7.96	11600	-32.16	20240328	7530	4.52	20240321	14000	-43.79	20230629	7290	7.96	20231024	3.05	N	048430	500	57 억		118373	N	N	0	N	00	N
81	20240417	090451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	20	2	0.26	21305580	2770	3.40	7680	7750	7680	9980	5380	7680	7691.55	1.03	0	239	7893	7786	7683	7576	7473	7735	7525	58	2300	500	4910	10	1	11520000	887	5.14	0.66	12	0.02	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7530	2.26	20240321	14000	-45.00	20230629	7290	5.62	20231024	3.05	N	048430	500	57 억		118373	N	N	0	N	00	N
82	20240416	160455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	-50	5	-0.65	610591300	79891	92.82	7760	7790	7580	10040	5420	7730	7642.08	1.08	0	-7011	7896	7812	7706	7622	7516	7760	7570	58	2310	500	4940	10	1	11520000	885	5.12	0.66	12	0.69	1499.00	11641.00	14000	20230629	-45.14	7290	20231024	5.35	11600	-33.79	20240328	7530	1.99	20240321	14000	-45.14	20230629	7290	5.35	20231024	3.10	N	048430	500	57 억		124986	N	N	0	N	00	N
83	20240416	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-140	5	-1.81	551142200	72111	83.78	7760	7790	7580	10040	5420	7730	7642.62	1.08	0	-6680	7896	7812	7706	7622	7516	7760	7570	58	2310	500	4940	10	1	11520000	874	5.06	0.65	12	0.63	1499.00	11641.00	14000	20230629	-45.79	7290	20231024	4.12	11600	-34.57	20240328	7530	0.80	20240321	14000	-45.79	20230629	7290	4.12	20231024	3.10	N	048430	500	57 억		124986	N	N	0	N	00	N
84	20240416	140451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	-130	5	-1.68	464567160	60712	70.54	7760	7790	7590	10040	5420	7730	7651.61	1.08	0	-6915	7896	7812	7706	7622	7516	7760	7570	58	2310	500	4940	10	1	11520000	876	5.07	0.65	12	0.53	1499.00	11641.00	14000	20230629	-45.71	7290	20231024	4.25	11600	-34.48	20240328	7530	0.93	20240321	14000	-45.71	20230629	7290	4.25	20231024	3.10	N	048430	500	57 억		124986	N	N	0	N	00	N
85	20240416	130453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-110	5	-1.42	435651250	56913	66.12	7760	7790	7590	10040	5420	7730	7654.31	1.08	0	-5314	7896	7812	7706	7622	7516	7760	7570	58	2310	500	4940	10	1	11520000	878	5.08	0.65	12	0.49	1499.00	11641.00	14000	20230629	-45.57	7290	20231024	4.53	11600	-34.31	20240328	7530	1.20	20240321	14000	-45.57	20230629	7290	4.53	20231024	3.10	N	048430	500	57 억		124986	N	N	0	N	00	N
86	20240416	120455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-110	5	-1.42	375788150	49048	56.99	7760	7790	7600	10040	5420	7730	7661.24	1.08	0	-5660	7896	7812	7706	7622	7516	7760	7570	58	2310	500	4940	10	1	11520000	878	5.08	0.65	12	0.43	1499.00	11641.00	14000	20230629	-45.57	7290	20231024	4.53	11600	-34.31	20240328	7530	1.20	20240321	14000	-45.57	20230629	7290	4.53	20231024	3.10	N	048430	500	57 억		124986	N	N	0	N	00	N
87	20240416	110453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-110	5	-1.42	286638650	37328	43.37	7760	7790	7610	10040	5420	7730	7678.52	1.08	0	-2213	7896	7812	7706	7622	7516	7760	7570	58	2310	500	4940	10	1	11520000	878	5.08	0.65	12	0.32	1499.00	11641.00	14000	20230629	-45.57	7290	20231024	4.53	11600	-34.31	20240328	7530	1.20	20240321	14000	-45.57	20230629	7290	4.53	20231024	3.10	N	048430	500	57 억		124986	N	N	0	N	00	N
88	20240416	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	-60	5	-0.78	179052850	23227	26.99	7760	7790	7620	10040	5420	7730	7708.56	1.08	0	-2462	7896	7812	7706	7622	7516	7760	7570	58	2310	500	4940	10	1	11520000	884	5.12	0.66	12	0.20	1499.00	11641.00	14000	20230629	-45.21	7290	20231024	5.21	11600	-33.88	20240328	7530	1.86	20240321	14000	-45.21	20230629	7290	5.21	20231024	3.10	N	048430	500	57 억		124986	N	N	0	N	00	N
89	20240416	090447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	10	2	0.13	41402110	5337	6.20	7760	7790	7740	10040	5420	7730	7759.13	1.08	0	-311	7896	7812	7706	7622	7516	7760	7570	58	2310	500	4940	10	1	11520000	892	5.16	0.66	12	0.05	1499.00	11641.00	14000	20230629	-44.71	7290	20231024	6.17	11600	-33.28	20240328	7530	2.79	20240321	14000	-44.71	20230629	7290	6.17	20231024	3.10	N	048430	500	57 억		124986	N	N	0	N	00	N
90	20240415	160446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-120	5	-1.53	629084980	81946	65.63	7790	7790	7600	10200	5500	7850	7676.69	0.97	0	12157	8023	7936	7853	7766	7683	7895	7725	58	2350	500	5020	10	1	11520000	890	5.16	0.66	12	0.71	1499.00	11641.00	14000	20230629	-44.79	7290	20231024	6.04	11600	-33.36	20240328	7530	2.66	20240321	14000	-44.79	20230629	7290	6.04	20231024	3.08	N	048430	500	57 억		112163	N	N	0	N	00	N
91	20240415	150450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	-150	5	-1.91	494573340	64449	51.62	7790	7790	7600	10200	5500	7850	7673.71	0.97	0	8154	8023	7936	7853	7766	7683	7895	7725	58	2350	500	5020	10	1	11520000	887	5.14	0.66	12	0.56	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7530	2.26	20240321	14000	-45.00	20230629	7290	5.62	20231024	3.08	N	048430	500	57 억		112163	N	N	0	N	00	N
92	20240415	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	-170	5	-2.17	425553590	55468	44.42	7790	7790	7600	10200	5500	7850	7671.86	0.97	0	4708	8023	7936	7853	7766	7683	7895	7725	58	2350	500	5020	10	1	11520000	885	5.12	0.66	12	0.48	1499.00	11641.00	14000	20230629	-45.14	7290	20231024	5.35	11600	-33.79	20240328	7530	1.99	20240321	14000	-45.14	20230629	7290	5.35	20231024	3.08	N	048430	500	57 억		112163	N	N	0	N	00	N
93	20240415	130442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	-150	5	-1.91	394915840	51474	41.23	7790	7790	7600	10200	5500	7850	7671.93	0.97	0	3519	8023	7936	7853	7766	7683	7895	7725	58	2350	500	5020	10	1	11520000	887	5.14	0.66	12	0.45	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7530	2.26	20240321	14000	-45.00	20230629	7290	5.62	20231024	3.08	N	048430	500	57 억		112163	N	N	0	N	00	N
94	20240415	120448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-200	5	-2.55	362724550	47277	37.86	7790	7790	7600	10200	5500	7850	7672.10	0.97	0	2572	8023	7936	7853	7766	7683	7895	7725	58	2350	500	5020	10	1	11520000	881	5.10	0.66	12	0.41	1499.00	11641.00	14000	20230629	-45.36	7290	20231024	4.94	11600	-34.05	20240328	7530	1.59	20240321	14000	-45.36	20230629	7290	4.94	20231024	3.08	N	048430	500	57 억		112163	N	N	0	N	00	N
95	20240415	110447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	-150	5	-1.91	304962510	39735	31.82	7790	7790	7600	10200	5500	7850	7674.64	0.97	0	-1003	8023	7936	7853	7766	7683	7895	7725	58	2350	500	5020	10	1	11520000	887	5.14	0.66	12	0.34	1499.00	11641.00	14000	20230629	-45.00	7290	20231024	5.62	11600	-33.62	20240328	7530	2.26	20240321	14000	-45.00	20230629	7290	5.62	20231024	3.08	N	048430	500	57 억		112163	N	N	0	N	00	N
96	20240415	100447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	-160	5	-2.04	223691200	29147	23.34	7790	7790	7600	10200	5500	7850	7674.23	0.97	0	-2163	8023	7936	7853	7766	7683	7895	7725	58	2350	500	5020	10	1	11520000	886	5.13	0.66	12	0.25	1499.00	11641.00	14000	20230629	-45.07	7290	20231024	5.49	11600	-33.71	20240328	7530	2.12	20240321	14000	-45.07	20230629	7290	5.49	20231024	3.08	N	048430	500	57 억		112163	N	N	0	N	00	N
97	20240415	090448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-200	5	-2.55	82656480	10735	8.60	7790	7790	7600	10200	5500	7850	7698.87	0.97	0	-2797	8023	7936	7853	7766	7683	7895	7725	58	2350	500	5020	10	1	11520000	881	5.10	0.66	12	0.09	1499.00	11641.00	14000	20230629	-45.36	7290	20231024	4.94	11600	-34.05	20240328	7530	1.59	20240321	14000	-45.36	20230629	7290	4.94	20231024	3.08	N	048430	500	57 억		112163	N	N	0	N	00	N
98	20240412	160446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	-50	5	-0.63	944973850	120845	68.04	7900	7940	7770	10270	5530	7900	7818.85	0.93	0	5193	8066	7982	7886	7802	7706	7935	7755	58	2370	500	5050	10	1	11520000	904	5.24	0.67	12	1.05	1499.00	11641.00	14000	20230629	-43.93	7290	20231024	7.68	11600	-32.33	20240328	7530	4.25	20240321	14000	-43.93	20230629	7290	7.68	20231024	2.99	N	048430	500	57 억		106957	N	N	0	N	00	N
99	20240412	150447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	-90	5	-1.14	821076420	105038	59.14	7900	7940	7770	10270	5530	7900	7816.94	0.93	0	4407	8066	7982	7886	7802	7706	7935	7755	58	2370	500	5050	10	1	11520000	900	5.21	0.67	12	0.91	1499.00	11641.00	14000	20230629	-44.21	7290	20231024	7.13	11600	-32.67	20240328	7530	3.72	20240321	14000	-44.21	20230629	7290	7.13	20231024	2.99	N	048430	500	57 억		106957	N	N	0	N	00	N
100	20240412	140445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-80	5	-1.01	668802460	85503	48.14	7900	7940	7770	10270	5530	7900	7821.97	0.93	0	3685	8066	7982	7886	7802	7706	7935	7755	58	2370	500	5050	10	1	11520000	901	5.22	0.67	12	0.74	1499.00	11641.00	14000	20230629	-44.14	7290	20231024	7.27	11600	-32.59	20240328	7530	3.85	20240321	14000	-44.14	20230629	7290	7.27	20231024	2.99	N	048430	500	57 억		106957	N	N	0	N	00	N
101	20240412	130441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-100	5	-1.27	567901090	72547	40.85	7900	7940	7770	10270	5530	7900	7828.04	0.93	0	2768	8066	7982	7886	7802	7706	7935	7755	58	2370	500	5050	10	1	11520000	899	5.20	0.67	12	0.63	1499.00	11641.00	14000	20230629	-44.29	7290	20231024	7.00	11600	-32.76	20240328	7530	3.59	20240321	14000	-44.29	20230629	7290	7.00	20231024	2.99	N	048430	500	57 억		106957	N	N	0	N	00	N
102	20240412	120445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-80	5	-1.01	482285230	61563	34.66	7900	7940	7770	10270	5530	7900	7834.01	0.93	0	4038	8066	7982	7886	7802	7706	7935	7755	58	2370	500	5050	10	1	11520000	901	5.22	0.67	12	0.53	1499.00	11641.00	14000	20230629	-44.14	7290	20231024	7.27	11600	-32.59	20240328	7530	3.85	20240321	14000	-44.14	20230629	7290	7.27	20231024	2.99	N	048430	500	57 억		106957	N	N	0	N	00	N
103	20240412	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	-60	5	-0.76	401944780	51283	28.87	7900	7940	7770	10270	5530	7900	7837.77	0.93	0	3039	8066	7982	7886	7802	7706	7935	7755	58	2370	500	5050	10	1	11520000	903	5.23	0.67	12	0.45	1499.00	11641.00	14000	20230629	-44.00	7290	20231024	7.54	11600	-32.41	20240328	7530	4.12	20240321	14000	-44.00	20230629	7290	7.54	20231024	2.99	N	048430	500	57 억		106957	N	N	0	N	00	N
104	20240412	100443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	-80	5	-1.01	322461240	41150	23.17	7900	7940	7770	10270	5530	7900	7836.23	0.93	0	1031	8066	7982	7886	7802	7706	7935	7755	58	2370	500	5050	10	1	11520000	901	5.22	0.67	12	0.36	1499.00	11641.00	14000	20230629	-44.14	7290	20231024	7.27	11600	-32.59	20240328	7530	3.85	20240321	14000	-44.14	20230629	7290	7.27	20231024	2.99	N	048430	500	57 억		106957	N	N	0	N	00	N
105	20240412	090443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	0	3	0.00	50530160	6385	3.60	7900	7940	7890	10270	5530	7900	7913.89	0.93	0	1632	8066	7982	7886	7802	7706	7935	7755	58	2370	500	5050	10	1	11520000	910	5.27	0.68	12	0.06	1499.00	11641.00	14000	20230629	-43.57	7290	20231024	8.37	11600	-31.90	20240328	7530	4.91	20240321	14000	-43.57	20230629	7290	8.37	20231024	2.99	N	048430	500	57 억		106957	N	N	0	N	00	N
106	20240411	160439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-320	5	-3.89	1333034690	169453	67.38	7940	7970	7790	10680	5760	8220	7864.19	1.06	0	-13573	8666	8442	8176	7952	7686	8555	8065	58	2460	500	5260	10	1	11520000	910	5.27	0.68	12	1.47	1499.00	11641.00	14000	20230629	-43.57	7290	20231024	8.37	11600	-31.90	20240328	7530	4.91	20240321	14000	-43.57	20230629	7290	8.37	20231024	2.79	N	048430	500	57 억		122157	N	N	0	N	00	N
107	20240411	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-330	5	-4.01	1238717610	157487	62.63	7940	7970	7790	10680	5760	8220	7863.07	1.06	0	-16166	8666	8442	8176	7952	7686	8555	8065	58	2460	500	5260	10	1	11520000	909	5.26	0.68	12	1.37	1499.00	11641.00	14000	20230629	-43.64	7290	20231024	8.23	11600	-31.98	20240328	7530	4.78	20240321	14000	-43.64	20230629	7290	8.23	20231024	2.79	N	048430	500	57 억		122157	N	N	0	N	00	N
108	20240411	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	-350	5	-4.26	1126129010	143169	56.93	7940	7970	7790	10680	5760	8220	7863.03	1.06	0	-20937	8666	8442	8176	7952	7686	8555	8065	58	2460	500	5260	10	1	11520000	907	5.25	0.68	12	1.24	1499.00	11641.00	14000	20230629	-43.79	7290	20231024	7.96	11600	-32.16	20240328	7530	4.52	20240321	14000	-43.79	20230629	7290	7.96	20231024	2.79	N	048430	500	57 억		122157	N	N	0	N	00	N
109	20240411	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	-310	5	-3.77	1061591090	134969	53.67	7940	7970	7790	10680	5760	8220	7862.57	1.06	0	-22001	8666	8442	8176	7952	7686	8555	8065	58	2460	500	5260	10	1	11520000	911	5.28	0.68	12	1.17	1499.00	11641.00	14000	20230629	-43.50	7290	20231024	8.50	11600	-31.81	20240328	7530	5.05	20240321	14000	-43.50	20230629	7290	8.50	20231024	2.79	N	048430	500	57 억		122157	N	N	0	N	00	N
110	20240411	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-320	5	-3.89	945988220	120327	47.85	7940	7970	7790	10680	5760	8220	7858.56	1.06	0	-21388	8666	8442	8176	7952	7686	8555	8065	58	2460	500	5260	10	1	11520000	910	5.27	0.68	12	1.04	1499.00	11641.00	14000	20230629	-43.57	7290	20231024	8.37	11600	-31.90	20240328	7530	4.91	20240321	14000	-43.57	20230629	7290	8.37	20231024	2.79	N	048430	500	57 억		122157	N	N	0	N	00	N
111	20240411	110439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	-360	5	-4.38	827196390	105205	41.84	7940	7970	7790	10680	5760	8220	7858.99	1.06	0	-21261	8666	8442	8176	7952	7686	8555	8065	58	2460	500	5260	10	1	11520000	905	5.24	0.68	12	0.91	1499.00	11641.00	14000	20230629	-43.86	7290	20231024	7.82	11600	-32.24	20240328	7530	4.38	20240321	14000	-43.86	20230629	7290	7.82	20231024	2.79	N	048430	500	57 억		122157	N	N	0	N	00	N
112	20240411	100444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	-360	5	-4.38	717883970	91343	36.32	7940	7970	7790	10680	5760	8220	7854.88	1.06	0	-20132	8666	8442	8176	7952	7686	8555	8065	58	2460	500	5260	10	1	11520000	905	5.24	0.68	12	0.79	1499.00	11641.00	14000	20230629	-43.86	7290	20231024	7.82	11600	-32.24	20240328	7530	4.38	20240321	14000	-43.86	20230629	7290	7.82	20231024	2.79	N	048430	500	57 억		122157	N	N	0	N	00	N
113	20240411	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	-350	5	-4.26	274249240	34687	13.79	7940	7970	7830	10680	5760	8220	7896.28	1.06	0	-8689	8666	8442	8176	7952	7686	8555	8065	58	2460	500	5260	10	1	11520000	907	5.25	0.68	12	0.30	1499.00	11641.00	14000	20230629	-43.79	7290	20231024	7.96	11600	-32.16	20240328	7530	4.52	20240321	14000	-43.79	20230629	7290	7.96	20231024	2.79	N	048430	500	57 억		122157	N	N	0	N	00	N
114	20240409	160435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	220	2	2.75	1947508970	239714	114.00	7910	8400	7910	10400	5600	8000	8124.03	0.85	0	25448	8400	8200	8100	7900	7800	8150	7850	58	2400	500	5120	10	1	11520000	947	5.48	0.71	12	2.08	1499.00	11641.00	14000	20230629	-41.29	7290	20231024	12.76	11600	-29.14	20240328	7530	9.16	20240321	14000	-41.29	20230629	7290	12.76	20231024	2.91	N	048430	500	57 억		98116	N	N	0	N	00	N
115	20240409	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	150	2	1.88	1750640820	215664	102.57	7910	8400	7910	10400	5600	8000	8117.61	0.85	0	26615	8400	8200	8100	7900	7800	8150	7850	58	2400	500	5120	10	1	11520000	939	5.44	0.70	12	1.87	1499.00	11641.00	14000	20230629	-41.79	7290	20231024	11.80	11600	-29.74	20240328	7530	8.23	20240321	14000	-41.79	20230629	7290	11.80	20231024	2.91	N	048430	500	57 억		98116	N	N	0	N	00	N
116	20240409	140440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	180	2	2.25	1518122050	186983	88.93	7910	8400	7910	10400	5600	8000	8119.23	0.85	0	27499	8400	8200	8100	7900	7800	8150	7850	58	2400	500	5120	10	1	11520000	942	5.46	0.70	12	1.62	1499.00	11641.00	14000	20230629	-41.57	7290	20231024	12.21	11600	-29.48	20240328	7530	8.63	20240321	14000	-41.57	20230629	7290	12.21	20231024	2.91	N	048430	500	57 억		98116	N	N	0	N	00	N
117	20240409	130435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	50	2	0.62	906895600	112504	53.51	7910	8190	7910	10400	5600	8000	8061.17	0.85	0	33573	8400	8200	8100	7900	7800	8150	7850	58	2400	500	5120	10	1	11520000	927	5.37	0.69	12	0.98	1499.00	11641.00	14000	20230629	-42.50	7290	20231024	10.43	11600	-30.60	20240328	7530	6.91	20240321	14000	-42.50	20230629	7290	10.43	20231024	2.91	N	048430	500	57 억		98116	N	N	0	N	00	N
118	20240409	120438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	-10	5	-0.12	814548530	100987	48.03	7910	8190	7910	10400	5600	8000	8066.07	0.85	0	32142	8400	8200	8100	7900	7800	8150	7850	58	2400	500	5120	10	1	11520000	920	5.33	0.69	12	0.88	1499.00	11641.00	14000	20230629	-42.93	7290	20231024	9.60	11600	-31.12	20240328	7530	6.11	20240321	14000	-42.93	20230629	7290	9.60	20231024	2.91	N	048430	500	57 억		98116	N	N	0	N	00	N
119	20240409	110436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	20	2	0.25	665115720	82304	39.14	7910	8190	7910	10400	5600	8000	8081.50	0.85	0	26997	8400	8200	8100	7900	7800	8150	7850	58	2400	500	5120	10	1	11520000	924	5.35	0.69	12	0.71	1499.00	11641.00	14000	20230629	-42.71	7290	20231024	10.01	11600	-30.86	20240328	7530	6.51	20240321	14000	-42.71	20230629	7290	10.01	20231024	2.91	N	048430	500	57 억		98116	N	N	0	N	00	N
120	20240409	100434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	100	2	1.25	467613280	57742	27.46	7910	8190	7910	10400	5600	8000	8098.83	0.85	0	25320	8400	8200	8100	7900	7800	8150	7850	58	2400	500	5120	10	1	11520000	933	5.40	0.70	12	0.50	1499.00	11641.00	14000	20230629	-42.14	7290	20231024	11.11	11600	-30.17	20240328	7530	7.57	20240321	14000	-42.14	20230629	7290	11.11	20231024	2.91	N	048430	500	57 억		98116	N	N	0	N	00	N
121	20240409	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	70	2	0.88	103204860	12905	6.14	7910	8110	7910	10400	5600	8000	7997.21	0.85	0	3318	8400	8200	8100	7900	7800	8150	7850	58	2400	500	5120	10	1	11520000	930	5.38	0.69	12	0.11	1499.00	11641.00	14000	20230629	-42.36	7290	20231024	10.70	11600	-30.43	20240328	7530	7.17	20240321	14000	-42.36	20230629	7290	10.70	20231024	2.91	N	048430	500	57 억		98116	N	N	0	N	00	N
122	20240408	160431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	-190	5	-2.32	1658878790	204842	75.82	8260	8300	8000	10640	5740	8190	8099.13	0.81	0	4622	8763	8476	8313	8026	7863	8395	7945	58	2450	500	5240	10	1	11520000	922	5.34	0.69	12	1.78	1499.00	11641.00	14000	20230629	-42.86	7290	20231024	9.74	11600	-31.03	20240328	7530	6.24	20240321	14000	-42.86	20230629	7290	9.74	20231024	3.06	N	048430	500	57 억		93876	N	N	0	N	00	N
123	20240408	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-170	5	-2.08	1492756460	184137	68.15	8260	8300	8000	10640	5740	8190	8106.77	0.81	0	-266	8763	8476	8313	8026	7863	8395	7945	58	2450	500	5240	10	1	11520000	924	5.35	0.69	12	1.60	1499.00	11641.00	14000	20230629	-42.71	7290	20231024	10.01	11600	-30.86	20240328	7530	6.51	20240321	14000	-42.71	20230629	7290	10.01	20231024	3.06	N	048430	500	57 억		93876	N	N	0	N	00	N
124	20240408	140438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	-160	5	-1.95	1305731410	160857	59.54	8260	8300	8000	10640	5740	8190	8117.34	0.81	0	559	8763	8476	8313	8026	7863	8395	7945	58	2450	500	5240	10	1	11520000	925	5.36	0.69	12	1.40	1499.00	11641.00	14000	20230629	-42.64	7290	20231024	10.15	11600	-30.78	20240328	7530	6.64	20240321	14000	-42.64	20230629	7290	10.15	20231024	3.06	N	048430	500	57 억		93876	N	N	0	N	00	N
125	20240408	130435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-110	5	-1.34	1203083750	148084	54.81	8260	8300	8000	10640	5740	8190	8124.33	0.81	0	710	8763	8476	8313	8026	7863	8395	7945	58	2450	500	5240	10	1	11520000	931	5.39	0.69	12	1.29	1499.00	11641.00	14000	20230629	-42.29	7290	20231024	10.84	11600	-30.34	20240328	7530	7.30	20240321	14000	-42.29	20230629	7290	10.84	20231024	3.06	N	048430	500	57 억		93876	N	N	0	N	00	N
126	20240408	120437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-140	5	-1.71	1112849300	136902	50.67	8260	8300	8000	10640	5740	8190	8128.80	0.81	0	3359	8763	8476	8313	8026	7863	8395	7945	58	2450	500	5240	10	1	11520000	927	5.37	0.69	12	1.19	1499.00	11641.00	14000	20230629	-42.50	7290	20231024	10.43	11600	-30.60	20240328	7530	6.91	20240321	14000	-42.50	20230629	7290	10.43	20231024	3.06	N	048430	500	57 억		93876	N	N	0	N	00	N
127	20240408	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-140	5	-1.71	1011945360	124397	46.04	8260	8300	8000	10640	5740	8190	8134.81	0.81	0	2100	8763	8476	8313	8026	7863	8395	7945	58	2450	500	5240	10	1	11520000	927	5.37	0.69	12	1.08	1499.00	11641.00	14000	20230629	-42.50	7290	20231024	10.43	11600	-30.60	20240328	7530	6.91	20240321	14000	-42.50	20230629	7290	10.43	20231024	3.06	N	048430	500	57 억		93876	N	N	0	N	00	N
128	20240408	100433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	-120	5	-1.47	828417780	101656	37.63	8260	8300	8000	10640	5740	8190	8149.23	0.81	0	-1661	8763	8476	8313	8026	7863	8395	7945	58	2450	500	5240	10	1	11520000	930	5.38	0.69	12	0.88	1499.00	11641.00	14000	20230629	-42.36	7290	20231024	10.70	11600	-30.43	20240328	7530	7.17	20240321	14000	-42.36	20230629	7290	10.70	20231024	3.06	N	048430	500	57 억		93876	N	N	0	N	00	N
129	20240408	090437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	30	2	0.37	108035310	13110	4.85	8260	8300	8190	10640	5740	8190	8240.68	0.81	0	1647	8763	8476	8313	8026	7863	8395	7945	58	2450	500	5240	10	1	11520000	947	5.48	0.71	12	0.11	1499.00	11641.00	14000	20230629	-41.29	7290	20231024	12.76	11600	-29.14	20240328	7530	9.16	20240321	14000	-41.29	20230629	7290	12.76	20231024	3.06	N	048430	500	57 억		93876	N	N	0	N	00	N
130	20240405	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-290	5	-3.42	2201011650	264527	29.74	8310	8600	8150	11020	5940	8480	8320.41	0.56	0	28406	9533	9006	8713	8186	7893	8860	8040	58	2540	500	5420	10	1	11520000	943	5.46	0.70	12	2.30	1499.00	11641.00	14000	20230629	-41.50	7290	20231024	12.35	11600	-29.40	20240328	7530	8.76	20240321	14000	-41.50	20230629	7290	12.35	20231024	3.20	N	048430	500	57 억		64990	N	N	0	N	00	N
131	20240405	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-260	5	-3.07	2031778030	243914	27.42	8310	8600	8150	11020	5940	8480	8329.47	0.56	0	21965	9533	9006	8713	8186	7893	8860	8040	58	2540	500	5420	10	1	11520000	947	5.48	0.71	12	2.12	1499.00	11641.00	14000	20230629	-41.29	7290	20231024	12.76	11600	-29.14	20240328	7530	9.16	20240321	14000	-41.29	20230629	7290	12.76	20231024	3.20	N	048430	500	57 억		64990	N	N	0	N	00	N
132	20240405	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-280	5	-3.30	1747774330	209231	23.52	8310	8600	8190	11020	5940	8480	8352.91	0.56	0	16237	9533	9006	8713	8186	7893	8860	8040	58	2540	500	5420	10	1	11520000	945	5.47	0.70	12	1.82	1499.00	11641.00	14000	20230629	-41.43	7290	20231024	12.48	11600	-29.31	20240328	7530	8.90	20240321	14000	-41.43	20230629	7290	12.48	20231024	3.20	N	048430	500	57 억		64990	N	N	0	N	00	N
133	20240405	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	-220	5	-2.59	1621536950	193867	21.79	8310	8600	8190	11020	5940	8480	8363.76	0.56	0	20150	9533	9006	8713	8186	7893	8860	8040	58	2540	500	5420	10	1	11520000	952	5.51	0.71	12	1.68	1499.00	11641.00	14000	20230629	-41.00	7290	20231024	13.31	11600	-28.79	20240328	7530	9.69	20240321	14000	-41.00	20230629	7290	13.31	20231024	3.20	N	048430	500	57 억		64990	N	N	0	N	00	N
134	20240405	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-290	5	-3.42	1475563940	176184	19.81	8310	8600	8190	11020	5940	8480	8374.72	0.56	0	22822	9533	9006	8713	8186	7893	8860	8040	58	2540	500	5420	10	1	11520000	943	5.46	0.70	12	1.53	1499.00	11641.00	14000	20230629	-41.50	7290	20231024	12.35	11600	-29.40	20240328	7530	8.76	20240321	14000	-41.50	20230629	7290	12.35	20231024	3.20	N	048430	500	57 억		64990	N	N	0	N	00	N
135	20240405	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-200	5	-2.36	1316581230	156858	17.63	8310	8600	8200	11020	5940	8480	8393.08	0.56	0	24243	9533	9006	8713	8186	7893	8860	8040	58	2540	500	5420	10	1	11520000	954	5.52	0.71	12	1.36	1499.00	11641.00	14000	20230629	-40.86	7290	20231024	13.58	11600	-28.62	20240328	7530	9.96	20240321	14000	-40.86	20230629	7290	13.58	20231024	3.20	N	048430	500	57 억		64990	N	N	0	N	00	N
136	20240405	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-60	5	-0.71	832795520	98544	11.08	8310	8600	8310	11020	5940	8480	8450.80	0.56	0	17073	9533	9006	8713	8186	7893	8860	8040	58	2540	500	5420	10	1	11520000	970	5.62	0.72	12	0.86	1499.00	11641.00	14000	20230629	-39.86	7290	20231024	15.50	11600	-27.41	20240328	7530	11.82	20240321	14000	-39.86	20230629	7290	15.50	20231024	3.20	N	048430	500	57 억		64990	N	N	0	N	00	N
137	20240405	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	60	2	0.71	268736860	32000	3.60	8310	8550	8310	11020	5940	8480	8396.24	0.56	0	6988	9533	9006	8713	8186	7893	8860	8040	58	2540	500	5420	10	1	11520000	984	5.70	0.73	12	0.28	1499.00	11641.00	14000	20230629	-39.00	7290	20231024	17.15	11600	-26.38	20240328	7530	13.41	20240321	14000	-39.00	20230629	7290	17.15	20231024	3.20	N	048430	500	57 억		64990	N	N	0	N	00	N
138	20240404	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-320	5	-3.64	7742586560	864890	100.43	8960	9240	8420	11440	6160	8800	8954.79	0.26	0	34451	9606	9202	8996	8592	8386	9100	8490	58	2640	500	5630	10	1	11520000	977	5.66	0.73	12	7.51	1499.00	11641.00	14000	20230629	-39.43	7290	20231024	16.32	11600	-26.90	20240328	7530	12.62	20240321	14000	-39.43	20230629	7290	16.32	20231024	3.72	N	048430	500	57 억		29475	N	N	0	N	00	N
139	20240404	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-300	5	-3.41	7305628280	813342	94.44	8960	9240	8500	11440	6160	8800	8982.52	0.26	0	22009	9606	9202	8996	8592	8386	9100	8490	58	2640	500	5630	10	1	11520000	979	5.67	0.73	12	7.06	1499.00	11641.00	14000	20230629	-39.29	7290	20231024	16.60	11600	-26.72	20240328	7530	12.88	20240321	14000	-39.29	20230629	7290	16.60	20231024	3.72	N	048430	500	57 억		29475	N	N	0	N	00	N
140	20240404	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	-200	5	-2.27	6916383930	767908	89.17	8960	9240	8500	11440	6160	8800	9007.13	0.26	0	14782	9606	9202	8996	8592	8386	9100	8490	58	2640	500	5630	10	1	11520000	991	5.74	0.74	12	6.67	1499.00	11641.00	14000	20230629	-38.57	7290	20231024	17.97	11600	-25.86	20240328	7530	14.21	20240321	14000	-38.57	20230629	7290	17.97	20231024	3.72	N	048430	500	57 억		29475	N	N	0	N	00	N
141	20240404	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-180	5	-2.05	6450263590	713510	82.85	8960	9240	8600	11440	6160	8800	9040.62	0.26	0	5753	9606	9202	8996	8592	8386	9100	8490	58	2640	500	5630	10	1	11520000	993	5.75	0.74	12	6.19	1499.00	11641.00	14000	20230629	-38.43	7290	20231024	18.24	11600	-25.69	20240328	7530	14.48	20240321	14000	-38.43	20230629	7290	18.24	20231024	3.72	N	048430	500	57 억		29475	N	N	0	N	00	N
142	20240404	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-50	5	-0.57	5915106910	651761	75.68	8960	9240	8720	11440	6160	8800	9076.12	0.26	0	-2543	9606	9202	8996	8592	8386	9100	8490	58	2640	500	5630	10	1	11520000	1008	5.84	0.75	12	5.66	1499.00	11641.00	14000	20230629	-37.50	7290	20231024	20.03	11600	-24.57	20240328	7530	16.20	20240321	14000	-37.50	20230629	7290	20.03	20231024	3.72	N	048430	500	57 억		29475	N	N	0	N	00	N
143	20240404	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	220	2	2.50	5339325910	587198	68.18	8960	9240	8800	11440	6160	8800	9093.53	0.26	0	-1376	9606	9202	8996	8592	8386	9100	8490	58	2640	500	5630	10	1	11520000	1039	6.02	0.77	12	5.10	1499.00	11641.00	14000	20230629	-35.57	7290	20231024	23.73	11600	-22.24	20240328	7530	19.79	20240321	14000	-35.57	20230629	7290	23.73	20231024	3.72	N	048430	500	57 억		29475	N	N	0	N	00	N
144	20240404	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	380	2	4.32	3685826270	404389	46.96	8960	9240	8920	11440	6160	8800	9115.55	0.26	0	-2131	9606	9202	8996	8592	8386	9100	8490	58	2640	500	5630	10	1	11520000	1058	6.12	0.79	12	3.51	1499.00	11641.00	14000	20230629	-34.43	7290	20231024	25.93	11600	-20.86	20240328	7530	21.91	20240321	14000	-34.43	20230629	7290	25.93	20231024	3.72	N	048430	500	57 억		29475	N	N	0	N	00	N
145	20240404	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	270	2	3.07	485477710	53745	6.24	8960	9110	8920	11440	6160	8800	9038.65	0.26	0	12666	9606	9202	8996	8592	8386	9100	8490	58	2640	500	5630	10	1	11520000	1045	6.05	0.78	12	0.47	1499.00	11641.00	14000	20230629	-35.21	7290	20231024	24.42	11600	-21.81	20240328	7530	20.45	20240321	14000	-35.21	20230629	7290	24.42	20231024	3.72	N	048430	500	57 억		29475	N	N	0	N	00	N
146	20240403	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-1090	5	-11.02	7605096240	845597	13.80	9170	9400	8790	12850	6930	9890	8994.12	0.36	0	-18008	11096	10492	9656	9052	8216	10795	9355	58	2960	500	6320	10	1	11520000	1014	5.87	0.76	12	7.34	1499.00	11641.00	14000	20230629	-37.14	7290	20231024	20.71	11600	-24.14	20240328	7530	16.87	20240321	14000	-37.14	20230629	7290	20.71	20231024	4.51	N	048430	500	57 억		40929	N	N	0	N	00	N
147	20240403	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-1030	5	-10.41	7075918820	785537	12.82	9170	9400	8790	12850	6930	9890	9007.69	0.36	0	-18711	11096	10492	9656	9052	8216	10795	9355	58	2960	500	6320	10	1	11520000	1021	5.91	0.76	12	6.82	1499.00	11641.00	14000	20230629	-36.71	7290	20231024	21.54	11600	-23.62	20240328	7530	17.66	20240321	14000	-36.71	20230629	7290	21.54	20231024	4.51	N	048430	500	57 억		40929	N	N	0	N	00	N
148	20240403	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-980	5	-9.91	6423447050	711780	11.61	9170	9400	8850	12850	6930	9890	9024.42	0.36	0	-17733	11096	10492	9656	9052	8216	10795	9355	58	2960	500	6320	10	1	11520000	1026	5.94	0.77	12	6.18	1499.00	11641.00	14000	20230629	-36.36	7290	20231024	22.22	11600	-23.19	20240328	7530	18.33	20240321	14000	-36.36	20230629	7290	22.22	20231024	4.51	N	048430	500	57 억		40929	N	N	0	N	00	N
149	20240403	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-980	5	-9.91	6095022970	674881	11.01	9170	9400	8850	12850	6930	9890	9031.19	0.36	0	-17878	11096	10492	9656	9052	8216	10795	9355	58	2960	500	6320	10	1	11520000	1026	5.94	0.77	12	5.86	1499.00	11641.00	14000	20230629	-36.36	7290	20231024	22.22	11600	-23.19	20240328	7530	18.33	20240321	14000	-36.36	20230629	7290	22.22	20231024	4.51	N	048430	500	57 억		40929	N	N	0	N	00	N
150	20240403	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-1030	5	-10.41	5695251270	629910	10.28	9170	9400	8850	12850	6930	9890	9041.30	0.36	0	-18113	11096	10492	9656	9052	8216	10795	9355	58	2960	500	6320	10	1	11520000	1021	5.91	0.76	12	5.47	1499.00	11641.00	14000	20230629	-36.71	7290	20231024	21.54	11600	-23.62	20240328	7530	17.66	20240321	14000	-36.71	20230629	7290	21.54	20231024	4.51	N	048430	500	57 억		40929	N	N	0	N	00	N
151	20240403	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-910	5	-9.20	5114713680	564620	9.21	9170	9400	8850	12850	6930	9890	9058.61	0.36	0	-19952	11096	10492	9656	9052	8216	10795	9355	58	2960	500	6320	10	1	11520000	1034	5.99	0.77	12	4.90	1499.00	11641.00	14000	20230629	-35.86	7290	20231024	23.18	11600	-22.59	20240328	7530	19.26	20240321	14000	-35.86	20230629	7290	23.18	20231024	4.51	N	048430	500	57 억		40929	N	N	0	N	00	N
152	20240403	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-930	5	-9.40	4451260950	490409	8.00	9170	9400	8850	12850	6930	9890	9076.54	0.36	0	-21307	11096	10492	9656	9052	8216	10795	9355	58	2960	500	6320	10	1	11520000	1032	5.98	0.77	12	4.26	1499.00	11641.00	14000	20230629	-36.00	7290	20231024	22.91	11600	-22.76	20240328	7530	18.99	20240321	14000	-36.00	20230629	7290	22.91	20231024	4.51	N	048430	500	57 억		40929	N	N	0	N	00	N
153	20240403	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-750	5	-7.58	1520686630	165046	2.69	9170	9400	9110	12850	6930	9890	9213.50	0.36	0	808	11096	10492	9656	9052	8216	10795	9355	58	2960	500	6320	10	1	11520000	1053	6.10	0.79	12	1.43	1499.00	11641.00	14000	20230629	-34.71	7290	20231024	25.38	11600	-21.21	20240328	7530	21.38	20240321	14000	-34.71	20230629	7290	25.38	20231024	4.51	N	048430	500	57 억		40929	N	N	0	N	00	N
154	20240402	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	990	2	11.12	58401053140	5984681	700.25	8980	10260	8820	11570	6230	8900	9758.40	0.53	0	-13874	9953	9426	9153	8626	8353	9290	8490	58	2670	500	5690	10	1	11520000	1139	6.60	0.85	12	51.95	1499.00	11641.00	14000	20230629	-29.36	7290	20231024	35.67	11600	-14.74	20240328	7530	31.34	20240321	14000	-29.36	20230629	7290	35.67	20231024	4.72	N	048430	500	57 억		60984	N	N	0	N	00	N
155	20240402	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	850	2	9.55	55665537880	5706260	667.67	8980	10260	8820	11570	6230	8900	9755.19	0.53	0	-14813	9953	9426	9153	8626	8353	9290	8490	58	2670	500	5690	10	1	11520000	1123	6.50	0.84	12	49.53	1499.00	11641.00	14000	20230629	-30.36	7290	20231024	33.74	11600	-15.95	20240328	7530	29.48	20240321	14000	-30.36	20230629	7290	33.74	20231024	4.72	N	048430	500	57 억		60984	N	N	0	N	00	N
156	20240402	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	680	2	7.64	43940389270	4507496	527.41	8980	10260	8820	11570	6230	8900	9748.31	0.53	0	-26221	9953	9426	9153	8626	8353	9290	8490	58	2670	500	5690	10	1	11520000	1104	6.39	0.82	12	39.13	1499.00	11641.00	14000	20230629	-31.57	7290	20231024	31.41	11600	-17.41	20240328	7530	27.22	20240321	14000	-31.57	20230629	7290	31.41	20231024	4.72	N	048430	500	57 억		60984	N	N	0	N	00	N
157	20240402	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	950	2	10.67	39519631100	4052801	474.21	8980	10260	8820	11570	6230	8900	9751.21	0.53	0	-29417	9953	9426	9153	8626	8353	9290	8490	58	2670	500	5690	10	1	11520000	1135	6.57	0.85	12	35.18	1499.00	11641.00	14000	20230629	-29.64	7290	20231024	35.12	11600	-15.09	20240328	7530	30.81	20240321	14000	-29.64	20230629	7290	35.12	20231024	4.72	N	048430	500	57 억		60984	N	N	0	N	00	N
158	20240402	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	1100	2	12.36	31288882880	3217388	376.46	8980	10260	8820	11570	6230	8900	9724.96	0.53	0	-32688	9953	9426	9153	8626	8353	9290	8490	58	2670	500	5690	10	1	11520000	1152	6.67	0.86	12	27.93	1499.00	11641.00	14000	20230629	-28.57	7290	20231024	37.17	11600	-13.79	20240328	7530	32.80	20240321	14000	-28.57	20230629	7290	37.17	20231024	4.72	N	048430	500	57 억		60984	N	N	0	N	00	N
159	20240402	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	450	2	5.06	10236688340	1090994	127.65	8980	9800	8820	11570	6230	8900	9382.95	0.53	0	-36487	9953	9426	9153	8626	8353	9290	8490	58	2670	500	5690	10	1	11520000	1077	6.24	0.80	12	9.47	1499.00	11641.00	14000	20230629	-33.21	7290	20231024	28.26	11600	-19.40	20240328	7530	24.17	20240321	14000	-33.21	20230629	7290	28.26	20231024	4.72	N	048430	500	57 억		60984	N	N	0	N	00	N
160	20240402	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	490	2	5.51	8027692550	854246	99.95	8980	9800	8820	11570	6230	8900	9397.47	0.53	0	-37192	9953	9426	9153	8626	8353	9290	8490	58	2670	500	5690	10	1	11520000	1082	6.26	0.81	12	7.42	1499.00	11641.00	14000	20230629	-32.93	7290	20231024	28.81	11600	-19.05	20240328	7530	24.70	20240321	14000	-32.93	20230629	7290	28.81	20231024	4.72	N	048430	500	57 억		60984	N	N	0	N	00	N
161	20240402	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	170	2	1.91	553431850	61010	7.14	8980	9190	8980	11570	6230	8900	9071.48	0.53	0	-510	9953	9426	9153	8626	8353	9290	8490	58	2670	500	5690	10	1	11520000	1045	6.05	0.78	12	0.53	1499.00	11641.00	14000	20230629	-35.21	7290	20231024	24.42	11600	-21.81	20240328	7530	20.45	20240321	14000	-35.21	20230629	7290	24.42	20231024	4.72	N	048430	500	57 억		60984	N	N	0	N	00	N
162	20240401	160416	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-960	5	-9.74	7765295640	839108	9.05	9440	9680	8880	12810	6910	9860	9255.60	0.45	0	9089	11813	10836	9973	8996	8133	11325	9485	58	2950	500	6310	10	1	11520000	1025	5.94	0.76	12	7.28	1499.00	11641.00	14000	20230629	-36.43	7290	20231024	22.09	11600	-23.28	20240328	7530	18.19	20240321	14000	-36.43	20230629	7290	22.09	20231024	3.78	N	048430	500	57 억		52377	N	N	0	N	01	N
163	20240401	150418	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-920	5	-9.33	7150057060	770074	8.30	9440	9680	8880	12810	6910	9860	9284.63	0.45	0	-4315	11813	10836	9973	8996	8133	11325	9485	58	2950	500	6310	10	1	11520000	1030	5.96	0.77	12	6.68	1499.00	11641.00	14000	20230629	-36.14	7290	20231024	22.63	11600	-22.93	20240328	7530	18.73	20240321	14000	-36.14	20230629	7290	22.63	20231024	3.78	N	048430	500	57 억		52377	N	N	0	N	01	N
164	20240401	140416	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-760	5	-7.71	5955315560	637608	6.88	9440	9680	9040	12810	6910	9860	9339.79	0.45	0	-7928	11813	10836	9973	8996	8133	11325	9485	58	2950	500	6310	10	1	11520000	1048	6.07	0.78	12	5.53	1499.00	11641.00	14000	20230629	-35.00	7290	20231024	24.83	11600	-21.55	20240328	7530	20.85	20240321	14000	-35.00	20230629	7290	24.83	20231024	3.78	N	048430	500	57 억		52377	N	N	0	N	01	N
165	20240401	130416	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-720	5	-7.30	5405082350	577166	6.22	9440	9680	9130	12810	6910	9860	9364.56	0.45	0	-10818	11813	10836	9973	8996	8133	11325	9485	58	2950	500	6310	10	1	11520000	1053	6.10	0.79	12	5.01	1499.00	11641.00	14000	20230629	-34.71	7290	20231024	25.38	11600	-21.21	20240328	7530	21.38	20240321	14000	-34.71	20230629	7290	25.38	20231024	3.78	N	048430	500	57 억		52377	N	N	0	N	01	N
166	20240401	120419	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-670	5	-6.80	4994268190	532328	5.74	9440	9680	9160	12810	6910	9860	9381.61	0.45	0	-13368	11813	10836	9973	8996	8133	11325	9485	58	2950	500	6310	10	1	11520000	1059	6.13	0.79	12	4.62	1499.00	11641.00	14000	20230629	-34.36	7290	20231024	26.06	11600	-20.78	20240328	7530	22.05	20240321	14000	-34.36	20230629	7290	26.06	20231024	3.78	N	048430	500	57 억		52377	N	N	0	N	01	N
167	20240401	110417	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	-610	5	-6.19	4313536590	458410	4.94	9440	9680	9230	12810	6910	9860	9409.42	0.45	0	-19148	11813	10836	9973	8996	8133	11325	9485	58	2950	500	6310	10	1	11520000	1066	6.17	0.79	12	3.98	1499.00	11641.00	14000	20230629	-33.93	7290	20231024	26.89	11600	-20.26	20240328	7530	22.84	20240321	14000	-33.93	20230629	7290	26.89	20231024	3.78	N	048430	500	57 억		52377	N	N	0	N	01	N
168	20240401	100416	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	-550	5	-5.58	2600799750	275622	2.97	9440	9680	9260	12810	6910	9860	9435.55	0.45	0	23555	11813	10836	9973	8996	8133	11325	9485	58	2950	500	6310	10	1	11520000	1073	6.21	0.80	12	2.39	1499.00	11641.00	14000	20230629	-33.50	7290	20231024	27.71	11600	-19.74	20240328	7530	23.64	20240321	14000	-33.50	20230629	7290	27.71	20231024	3.78	N	048430	500	57 억		52377	N	N	0	N	01	N
169	20240401	090415	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-350	5	-3.55	796791350	84105	0.91	9440	9630	9400	12810	6910	9860	9472.10	0.45	0	4494	11813	10836	9973	8996	8133	11325	9485	58	2950	500	6310	10	1	11520000	1096	6.34	0.82	12	0.73	1499.00	11641.00	14000	20230629	-32.07	7290	20231024	30.45	11600	-18.02	20240328	7530	26.29	20240321	14000	-32.07	20230629	7290	30.45	20231024	3.78	N	048430	500	57 억		52377	N	N	0	N	01	N